ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
148250/price/prices-20250201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250219,160854,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5410,-60,5,-1.10,395312490,71417,196.63,5470,5620,5410,7110,3830,5470,5535.27,2.20,0,342,5756,5612,5456,5312,5156,5685,5385,38,1640,500,3710,10,1,7391186,400,-10.93,1.03,12,0.97,-495.00,5260.00,5640,20250217,-4.08,3330,20241210,62.46,5640,-4.08,20250217,3435,57.50,20250103,5640,-4.08,20250217,3330,62.46,20241210,0.02,N,148250,500,38 억,,162395,N,N,0,N,00,N
20250219,150857,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5430,-40,5,-0.73,377744950,68179,187.71,5470,5620,5420,7110,3830,5470,5540.49,2.20,0,493,5756,5612,5456,5312,5156,5685,5385,38,1640,500,3710,10,1,7391186,401,-10.97,1.03,12,0.92,-495.00,5260.00,5640,20250217,-3.72,3330,20241210,63.06,5640,-3.72,20250217,3435,58.08,20250103,5640,-3.72,20250217,3330,63.06,20241210,0.02,N,148250,500,38 억,,162395,N,N,0,N,00,N
20250219,140853,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5560,90,2,1.65,260137840,46664,128.48,5470,5620,5470,7110,3830,5470,5574.70,2.20,0,805,5756,5612,5456,5312,5156,5685,5385,38,1640,500,3710,10,1,7391186,411,-11.23,1.06,12,0.63,-495.00,5260.00,5640,20250217,-1.42,3330,20241210,66.97,5640,-1.42,20250217,3435,61.86,20250103,5640,-1.42,20250217,3330,66.97,20241210,0.02,N,148250,500,38 억,,162395,N,N,0,N,00,N
20250219,130854,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5570,100,2,1.83,245903950,44104,121.43,5470,5620,5470,7110,3830,5470,5575.55,2.20,0,1004,5756,5612,5456,5312,5156,5685,5385,38,1640,500,3710,10,1,7391186,412,-11.25,1.06,12,0.60,-495.00,5260.00,5640,20250217,-1.24,3330,20241210,67.27,5640,-1.24,20250217,3435,62.15,20250103,5640,-1.24,20250217,3330,67.27,20241210,0.02,N,148250,500,38 억,,162395,N,N,0,N,00,N
20250219,120853,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5570,100,2,1.83,237598890,42612,117.32,5470,5620,5470,7110,3830,5470,5575.87,2.20,0,990,5756,5612,5456,5312,5156,5685,5385,38,1640,500,3710,10,1,7391186,412,-11.25,1.06,12,0.58,-495.00,5260.00,5640,20250217,-1.24,3330,20241210,67.27,5640,-1.24,20250217,3435,62.15,20250103,5640,-1.24,20250217,3330,67.27,20241210,0.02,N,148250,500,38 억,,162395,N,N,0,N,00,N
20250219,110855,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5550,80,2,1.46,178344090,31944,87.95,5470,5620,5470,7110,3830,5470,5583.02,2.20,0,956,5756,5612,5456,5312,5156,5685,5385,38,1640,500,3710,10,1,7391186,410,-11.21,1.06,12,0.43,-495.00,5260.00,5640,20250217,-1.60,3330,20241210,66.67,5640,-1.60,20250217,3435,61.57,20250103,5640,-1.60,20250217,3330,66.67,20241210,0.02,N,148250,500,38 억,,162395,N,N,0,N,00,N
20250219,100855,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5570,100,2,1.83,138655920,24796,68.27,5470,5620,5470,7110,3830,5470,5591.87,2.20,0,977,5756,5612,5456,5312,5156,5685,5385,38,1640,500,3710,10,1,7391186,412,-11.25,1.06,12,0.34,-495.00,5260.00,5640,20250217,-1.24,3330,20241210,67.27,5640,-1.24,20250217,3435,62.15,20250103,5640,-1.24,20250217,3330,67.27,20241210,0.02,N,148250,500,38 억,,162395,N,N,0,N,00,N
20250219,090855,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5590,120,2,2.19,106716180,19053,52.46,5470,5620,5470,7110,3830,5470,5601.02,2.20,0,1362,5756,5612,5456,5312,5156,5685,5385,38,1640,500,3710,10,1,7391186,413,-11.29,1.06,12,0.26,-495.00,5260.00,5640,20250217,-0.89,3330,20241210,67.87,5640,-0.89,20250217,3435,62.74,20250103,5640,-0.89,20250217,3330,67.87,20241210,0.02,N,148250,500,38 억,,162395,N,N,0,N,00,N
20250218,160852,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5470,-20,5,-0.36,196057690,36257,39.75,5420,5600,5300,7130,3850,5490,5407.44,2.26,0,-4406,5776,5632,5496,5352,5216,5705,5425,38,1640,500,3730,10,1,7391186,404,-11.05,1.04,12,0.49,-495.00,5260.00,5640,20250217,-3.01,3330,20241210,64.26,5640,-3.01,20250217,3435,59.24,20250103,5640,-3.01,20250217,3330,64.26,20241210,0.02,N,148250,500,38 억,,166801,N,N,0,N,00,N
20250218,150853,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5470,-20,5,-0.36,186588700,34526,37.85,5420,5600,5300,7130,3850,5490,5404.30,2.26,0,-4313,5776,5632,5496,5352,5216,5705,5425,38,1640,500,3730,10,1,7391186,404,-11.05,1.04,12,0.47,-495.00,5260.00,5640,20250217,-3.01,3330,20241210,64.26,5640,-3.01,20250217,3435,59.24,20250103,5640,-3.01,20250217,3330,64.26,20241210,0.02,N,148250,500,38 억,,166801,N,N,0,N,00,N
20250218,140854,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5500,10,2,0.18,182304250,33747,37.00,5420,5600,5300,7130,3850,5490,5402.09,2.26,0,-4188,5776,5632,5496,5352,5216,5705,5425,38,1640,500,3730,10,1,7391186,407,-11.11,1.05,12,0.46,-495.00,5260.00,5640,20250217,-2.48,3330,20241210,65.17,5640,-2.48,20250217,3435,60.12,20250103,5640,-2.48,20250217,3330,65.17,20241210,0.02,N,148250,500,38 억,,166801,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250219 160854 57 100.00 KOSDAQ 전기·전자 N N N N N 5410 -60 5 -1.10 395312490 71417 196.63 5470 5620 5410 7110 3830 5470 5535.27 2.20 0 342 5756 5612 5456 5312 5156 5685 5385 38 1640 500 3710 10 1 7391186 400 -10.93 1.03 12 0.97 -495.00 5260.00 5640 20250217 -4.08 3330 20241210 62.46 5640 -4.08 20250217 3435 57.50 20250103 5640 -4.08 20250217 3330 62.46 20241210 0.02 N 148250 500 38 억 162395 N N 0 N 00 N
3 20250219 150857 57 100.00 KOSDAQ 전기·전자 N N N N N 5430 -40 5 -0.73 377744950 68179 187.71 5470 5620 5420 7110 3830 5470 5540.49 2.20 0 493 5756 5612 5456 5312 5156 5685 5385 38 1640 500 3710 10 1 7391186 401 -10.97 1.03 12 0.92 -495.00 5260.00 5640 20250217 -3.72 3330 20241210 63.06 5640 -3.72 20250217 3435 58.08 20250103 5640 -3.72 20250217 3330 63.06 20241210 0.02 N 148250 500 38 억 162395 N N 0 N 00 N
4 20250219 140853 57 100.00 KOSDAQ 전기·전자 N N N N N 5560 90 2 1.65 260137840 46664 128.48 5470 5620 5470 7110 3830 5470 5574.70 2.20 0 805 5756 5612 5456 5312 5156 5685 5385 38 1640 500 3710 10 1 7391186 411 -11.23 1.06 12 0.63 -495.00 5260.00 5640 20250217 -1.42 3330 20241210 66.97 5640 -1.42 20250217 3435 61.86 20250103 5640 -1.42 20250217 3330 66.97 20241210 0.02 N 148250 500 38 억 162395 N N 0 N 00 N
5 20250219 130854 57 100.00 KOSDAQ 전기·전자 N N N N N 5570 100 2 1.83 245903950 44104 121.43 5470 5620 5470 7110 3830 5470 5575.55 2.20 0 1004 5756 5612 5456 5312 5156 5685 5385 38 1640 500 3710 10 1 7391186 412 -11.25 1.06 12 0.60 -495.00 5260.00 5640 20250217 -1.24 3330 20241210 67.27 5640 -1.24 20250217 3435 62.15 20250103 5640 -1.24 20250217 3330 67.27 20241210 0.02 N 148250 500 38 억 162395 N N 0 N 00 N
6 20250219 120853 57 100.00 KOSDAQ 전기·전자 N N N N N 5570 100 2 1.83 237598890 42612 117.32 5470 5620 5470 7110 3830 5470 5575.87 2.20 0 990 5756 5612 5456 5312 5156 5685 5385 38 1640 500 3710 10 1 7391186 412 -11.25 1.06 12 0.58 -495.00 5260.00 5640 20250217 -1.24 3330 20241210 67.27 5640 -1.24 20250217 3435 62.15 20250103 5640 -1.24 20250217 3330 67.27 20241210 0.02 N 148250 500 38 억 162395 N N 0 N 00 N
7 20250219 110855 57 100.00 KOSDAQ 전기·전자 N N N N N 5550 80 2 1.46 178344090 31944 87.95 5470 5620 5470 7110 3830 5470 5583.02 2.20 0 956 5756 5612 5456 5312 5156 5685 5385 38 1640 500 3710 10 1 7391186 410 -11.21 1.06 12 0.43 -495.00 5260.00 5640 20250217 -1.60 3330 20241210 66.67 5640 -1.60 20250217 3435 61.57 20250103 5640 -1.60 20250217 3330 66.67 20241210 0.02 N 148250 500 38 억 162395 N N 0 N 00 N
8 20250219 100855 57 100.00 KOSDAQ 전기·전자 N N N N N 5570 100 2 1.83 138655920 24796 68.27 5470 5620 5470 7110 3830 5470 5591.87 2.20 0 977 5756 5612 5456 5312 5156 5685 5385 38 1640 500 3710 10 1 7391186 412 -11.25 1.06 12 0.34 -495.00 5260.00 5640 20250217 -1.24 3330 20241210 67.27 5640 -1.24 20250217 3435 62.15 20250103 5640 -1.24 20250217 3330 67.27 20241210 0.02 N 148250 500 38 억 162395 N N 0 N 00 N
9 20250219 090855 57 100.00 KOSDAQ 전기·전자 N N N N N 5590 120 2 2.19 106716180 19053 52.46 5470 5620 5470 7110 3830 5470 5601.02 2.20 0 1362 5756 5612 5456 5312 5156 5685 5385 38 1640 500 3710 10 1 7391186 413 -11.29 1.06 12 0.26 -495.00 5260.00 5640 20250217 -0.89 3330 20241210 67.87 5640 -0.89 20250217 3435 62.74 20250103 5640 -0.89 20250217 3330 67.87 20241210 0.02 N 148250 500 38 억 162395 N N 0 N 00 N
10 20250218 160852 57 100.00 KOSDAQ 전기·전자 N N N N N 5470 -20 5 -0.36 196057690 36257 39.75 5420 5600 5300 7130 3850 5490 5407.44 2.26 0 -4406 5776 5632 5496 5352 5216 5705 5425 38 1640 500 3730 10 1 7391186 404 -11.05 1.04 12 0.49 -495.00 5260.00 5640 20250217 -3.01 3330 20241210 64.26 5640 -3.01 20250217 3435 59.24 20250103 5640 -3.01 20250217 3330 64.26 20241210 0.02 N 148250 500 38 억 166801 N N 0 N 00 N
11 20250218 150853 57 100.00 KOSDAQ 전기·전자 N N N N N 5470 -20 5 -0.36 186588700 34526 37.85 5420 5600 5300 7130 3850 5490 5404.30 2.26 0 -4313 5776 5632 5496 5352 5216 5705 5425 38 1640 500 3730 10 1 7391186 404 -11.05 1.04 12 0.47 -495.00 5260.00 5640 20250217 -3.01 3330 20241210 64.26 5640 -3.01 20250217 3435 59.24 20250103 5640 -3.01 20250217 3330 64.26 20241210 0.02 N 148250 500 38 억 166801 N N 0 N 00 N
12 20250218 140854 57 100.00 KOSDAQ 전기·전자 N N N N N 5500 10 2 0.18 182304250 33747 37.00 5420 5600 5300 7130 3850 5490 5402.09 2.26 0 -4188 5776 5632 5496 5352 5216 5705 5425 38 1640 500 3730 10 1 7391186 407 -11.11 1.05 12 0.46 -495.00 5260.00 5640 20250217 -2.48 3330 20241210 65.17 5640 -2.48 20250217 3435 60.12 20250103 5640 -2.48 20250217 3330 65.17 20241210 0.02 N 148250 500 38 억 166801 N N 0 N 00 N