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
149950/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
20250219,160855,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9320,-50,5,-0.53,78880400,8464,46.30,9350,9420,9210,12180,6560,9370,9319.52,0.95,0,-1049,9683,9526,9263,9106,8843,9605,9185,82,2810,500,6370,10,1,15607500,1455,30.26,0.93,12,0.05,308.00,9970.00,17640,20240701,-47.17,6860,20241209,35.86,9550,-2.41,20250108,7700,21.04,20250103,17640,-47.17,20240701,6860,35.86,20241209,0.48,N,149950,500,81 억,,147555,N,N,2,N,00,N
20250219,150858,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9300,-70,5,-0.75,74119320,7952,43.50,9350,9420,9210,12180,6560,9370,9320.84,0.95,0,-1173,9683,9526,9263,9106,8843,9605,9185,82,2810,500,6370,10,1,15607500,1451,30.19,0.93,12,0.05,308.00,9970.00,17640,20240701,-47.28,6860,20241209,35.57,9550,-2.62,20250108,7700,20.78,20250103,17640,-47.28,20240701,6860,35.57,20241209,0.48,N,149950,500,81 억,,147555,N,N,0,N,00,N
20250219,140854,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9280,-90,5,-0.96,63924050,6853,37.49,9350,9420,9210,12180,6560,9370,9327.89,0.95,0,-1065,9683,9526,9263,9106,8843,9605,9185,82,2810,500,6370,10,1,15607500,1448,30.13,0.93,12,0.04,308.00,9970.00,17640,20240701,-47.39,6860,20241209,35.28,9550,-2.83,20250108,7700,20.52,20250103,17640,-47.39,20240701,6860,35.28,20241209,0.48,N,149950,500,81 억,,147555,N,N,0,N,00,N
20250219,130856,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9340,-30,5,-0.32,56785540,6086,33.29,9350,9420,9210,12180,6560,9370,9330.52,0.95,0,-962,9683,9526,9263,9106,8843,9605,9185,82,2810,500,6370,10,1,15607500,1458,30.32,0.94,12,0.04,308.00,9970.00,17640,20240701,-47.05,6860,20241209,36.15,9550,-2.20,20250108,7700,21.30,20250103,17640,-47.05,20240701,6860,36.15,20241209,0.48,N,149950,500,81 억,,147555,N,N,0,N,00,N
20250219,120854,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9360,-10,5,-0.11,53513670,5735,31.37,9350,9420,9210,12180,6560,9370,9331.07,0.95,0,-687,9683,9526,9263,9106,8843,9605,9185,82,2810,500,6370,10,1,15607500,1461,30.39,0.94,12,0.04,308.00,9970.00,17640,20240701,-46.94,6860,20241209,36.44,9550,-1.99,20250108,7700,21.56,20250103,17640,-46.94,20240701,6860,36.44,20241209,0.48,N,149950,500,81 억,,147555,N,N,0,N,00,N
20250219,110856,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9380,10,2,0.11,35086170,3747,20.50,9350,9420,9290,12180,6560,9370,9363.80,0.95,0,-1295,9683,9526,9263,9106,8843,9605,9185,82,2810,500,6370,10,1,15607500,1464,30.45,0.94,12,0.02,308.00,9970.00,17640,20240701,-46.83,6860,20241209,36.73,9550,-1.78,20250108,7700,21.82,20250103,17640,-46.83,20240701,6860,36.73,20241209,0.48,N,149950,500,81 억,,147555,N,N,0,N,00,N
20250219,100856,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9300,-70,5,-0.75,30589180,3266,17.87,9350,9420,9290,12180,6560,9370,9365.95,0.95,0,-999,9683,9526,9263,9106,8843,9605,9185,82,2810,500,6370,10,1,15607500,1451,30.19,0.93,12,0.02,308.00,9970.00,17640,20240701,-47.28,6860,20241209,35.57,9550,-2.62,20250108,7700,20.78,20250103,17640,-47.28,20240701,6860,35.57,20241209,0.48,N,149950,500,81 억,,147555,N,N,0,N,00,N
20250219,090857,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9410,40,2,0.43,2760810,295,1.61,9350,9420,9290,12180,6560,9370,9358.68,0.95,0,-70,9683,9526,9263,9106,8843,9605,9185,82,2810,500,6370,10,1,15607500,1469,30.55,0.94,12,0.00,308.00,9970.00,17640,20240701,-46.66,6860,20241209,37.17,9550,-1.47,20250108,7700,22.21,20250103,17640,-46.66,20240701,6860,37.17,20241209,0.48,N,149950,500,81 억,,147555,N,N,0,N,00,N
20250218,160853,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9370,180,2,1.96,169152690,18280,119.88,9220,9420,9000,11940,6440,9190,9253.37,0.93,0,1673,9370,9280,9140,9050,8910,9325,9095,82,2750,500,6240,10,1,15607500,1462,30.42,0.94,12,0.12,308.00,9970.00,17640,20240701,-46.88,6860,20241209,36.59,9550,-1.88,20250108,7700,21.69,20250103,17640,-46.88,20240701,6860,36.59,20241209,0.48,N,149950,500,81 억,,145926,N,N,2,N,00,N
20250218,150855,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9360,170,2,1.85,165201300,17858,117.12,9220,9420,9000,11940,6440,9190,9250.83,0.93,0,1747,9370,9280,9140,9050,8910,9325,9095,82,2750,500,6240,10,1,15607500,1461,30.39,0.94,12,0.11,308.00,9970.00,17640,20240701,-46.94,6860,20241209,36.44,9550,-1.99,20250108,7700,21.56,20250103,17640,-46.94,20240701,6860,36.44,20241209,0.48,N,149950,500,81 억,,145926,N,N,2,N,00,N
20250218,140856,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9360,170,2,1.85,157050720,16988,111.41,9220,9420,9000,11940,6440,9190,9244.80,0.93,0,2167,9370,9280,9140,9050,8910,9325,9095,82,2750,500,6240,10,1,15607500,1461,30.39,0.94,12,0.11,308.00,9970.00,17640,20240701,-46.94,6860,20241209,36.44,9550,-1.99,20250108,7700,21.56,20250103,17640,-46.94,20240701,6860,36.44,20241209,0.48,N,149950,500,81 억,,145926,N,N,2,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 160855 57 100.00 KOSDAQ 전기·전자 N N N N N 9320 -50 5 -0.53 78880400 8464 46.30 9350 9420 9210 12180 6560 9370 9319.52 0.95 0 -1049 9683 9526 9263 9106 8843 9605 9185 82 2810 500 6370 10 1 15607500 1455 30.26 0.93 12 0.05 308.00 9970.00 17640 20240701 -47.17 6860 20241209 35.86 9550 -2.41 20250108 7700 21.04 20250103 17640 -47.17 20240701 6860 35.86 20241209 0.48 N 149950 500 81 억 147555 N N 2 N 00 N
3 20250219 150858 57 100.00 KOSDAQ 전기·전자 N N N N N 9300 -70 5 -0.75 74119320 7952 43.50 9350 9420 9210 12180 6560 9370 9320.84 0.95 0 -1173 9683 9526 9263 9106 8843 9605 9185 82 2810 500 6370 10 1 15607500 1451 30.19 0.93 12 0.05 308.00 9970.00 17640 20240701 -47.28 6860 20241209 35.57 9550 -2.62 20250108 7700 20.78 20250103 17640 -47.28 20240701 6860 35.57 20241209 0.48 N 149950 500 81 억 147555 N N 0 N 00 N
4 20250219 140854 57 100.00 KOSDAQ 전기·전자 N N N N N 9280 -90 5 -0.96 63924050 6853 37.49 9350 9420 9210 12180 6560 9370 9327.89 0.95 0 -1065 9683 9526 9263 9106 8843 9605 9185 82 2810 500 6370 10 1 15607500 1448 30.13 0.93 12 0.04 308.00 9970.00 17640 20240701 -47.39 6860 20241209 35.28 9550 -2.83 20250108 7700 20.52 20250103 17640 -47.39 20240701 6860 35.28 20241209 0.48 N 149950 500 81 억 147555 N N 0 N 00 N
5 20250219 130856 57 100.00 KOSDAQ 전기·전자 N N N N N 9340 -30 5 -0.32 56785540 6086 33.29 9350 9420 9210 12180 6560 9370 9330.52 0.95 0 -962 9683 9526 9263 9106 8843 9605 9185 82 2810 500 6370 10 1 15607500 1458 30.32 0.94 12 0.04 308.00 9970.00 17640 20240701 -47.05 6860 20241209 36.15 9550 -2.20 20250108 7700 21.30 20250103 17640 -47.05 20240701 6860 36.15 20241209 0.48 N 149950 500 81 억 147555 N N 0 N 00 N
6 20250219 120854 57 100.00 KOSDAQ 전기·전자 N N N N N 9360 -10 5 -0.11 53513670 5735 31.37 9350 9420 9210 12180 6560 9370 9331.07 0.95 0 -687 9683 9526 9263 9106 8843 9605 9185 82 2810 500 6370 10 1 15607500 1461 30.39 0.94 12 0.04 308.00 9970.00 17640 20240701 -46.94 6860 20241209 36.44 9550 -1.99 20250108 7700 21.56 20250103 17640 -46.94 20240701 6860 36.44 20241209 0.48 N 149950 500 81 억 147555 N N 0 N 00 N
7 20250219 110856 57 100.00 KOSDAQ 전기·전자 N N N N N 9380 10 2 0.11 35086170 3747 20.50 9350 9420 9290 12180 6560 9370 9363.80 0.95 0 -1295 9683 9526 9263 9106 8843 9605 9185 82 2810 500 6370 10 1 15607500 1464 30.45 0.94 12 0.02 308.00 9970.00 17640 20240701 -46.83 6860 20241209 36.73 9550 -1.78 20250108 7700 21.82 20250103 17640 -46.83 20240701 6860 36.73 20241209 0.48 N 149950 500 81 억 147555 N N 0 N 00 N
8 20250219 100856 57 100.00 KOSDAQ 전기·전자 N N N N N 9300 -70 5 -0.75 30589180 3266 17.87 9350 9420 9290 12180 6560 9370 9365.95 0.95 0 -999 9683 9526 9263 9106 8843 9605 9185 82 2810 500 6370 10 1 15607500 1451 30.19 0.93 12 0.02 308.00 9970.00 17640 20240701 -47.28 6860 20241209 35.57 9550 -2.62 20250108 7700 20.78 20250103 17640 -47.28 20240701 6860 35.57 20241209 0.48 N 149950 500 81 억 147555 N N 0 N 00 N
9 20250219 090857 57 100.00 KOSDAQ 전기·전자 N N N N N 9410 40 2 0.43 2760810 295 1.61 9350 9420 9290 12180 6560 9370 9358.68 0.95 0 -70 9683 9526 9263 9106 8843 9605 9185 82 2810 500 6370 10 1 15607500 1469 30.55 0.94 12 0.00 308.00 9970.00 17640 20240701 -46.66 6860 20241209 37.17 9550 -1.47 20250108 7700 22.21 20250103 17640 -46.66 20240701 6860 37.17 20241209 0.48 N 149950 500 81 억 147555 N N 0 N 00 N
10 20250218 160853 57 100.00 KOSDAQ 전기·전자 N N N N N 9370 180 2 1.96 169152690 18280 119.88 9220 9420 9000 11940 6440 9190 9253.37 0.93 0 1673 9370 9280 9140 9050 8910 9325 9095 82 2750 500 6240 10 1 15607500 1462 30.42 0.94 12 0.12 308.00 9970.00 17640 20240701 -46.88 6860 20241209 36.59 9550 -1.88 20250108 7700 21.69 20250103 17640 -46.88 20240701 6860 36.59 20241209 0.48 N 149950 500 81 억 145926 N N 2 N 00 N
11 20250218 150855 57 100.00 KOSDAQ 전기·전자 N N N N N 9360 170 2 1.85 165201300 17858 117.12 9220 9420 9000 11940 6440 9190 9250.83 0.93 0 1747 9370 9280 9140 9050 8910 9325 9095 82 2750 500 6240 10 1 15607500 1461 30.39 0.94 12 0.11 308.00 9970.00 17640 20240701 -46.94 6860 20241209 36.44 9550 -1.99 20250108 7700 21.56 20250103 17640 -46.94 20240701 6860 36.44 20241209 0.48 N 149950 500 81 억 145926 N N 2 N 00 N
12 20250218 140856 57 100.00 KOSDAQ 전기·전자 N N N N N 9360 170 2 1.85 157050720 16988 111.41 9220 9420 9000 11940 6440 9190 9244.80 0.93 0 2167 9370 9280 9140 9050 8910 9325 9095 82 2750 500 6240 10 1 15607500 1461 30.39 0.94 12 0.11 308.00 9970.00 17640 20240701 -46.94 6860 20241209 36.44 9550 -1.99 20250108 7700 21.56 20250103 17640 -46.94 20240701 6860 36.44 20241209 0.48 N 149950 500 81 억 145926 N N 2 N 00 N