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
153490/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
20250219,160858,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,722,-2,5,-0.28,78706339,108970,110.43,726,730,720,941,507,724,722.28,2.24,0,614,728,726,722,720,716,727,721,257,217,500,500,1,1,51480000,372,6.88,0.44,12,0.21,105.00,1631.00,1177,20240304,-38.66,595,20241209,21.34,854,-15.46,20250206,687,5.09,20250102,1177,-38.66,20240304,595,21.34,20241209,0.62,N,153490,500,257 억,,1153941,N,N,0,N,00,N
20250219,150900,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,723,-1,5,-0.14,76897005,106464,107.89,726,730,720,941,507,724,722.28,2.24,0,820,728,726,722,720,716,727,721,257,217,500,500,1,1,51480000,372,6.89,0.44,12,0.21,105.00,1631.00,1177,20240304,-38.57,595,20241209,21.51,854,-15.34,20250206,687,5.24,20250102,1177,-38.57,20240304,595,21.51,20241209,0.62,N,153490,500,257 억,,1153941,N,N,0,N,00,N
20250219,140857,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,722,-2,5,-0.28,64998431,89965,91.17,726,730,720,941,507,724,722.49,2.24,0,398,728,726,722,720,716,727,721,257,217,500,500,1,1,51480000,372,6.88,0.44,12,0.17,105.00,1631.00,1177,20240304,-38.66,595,20241209,21.34,854,-15.46,20250206,687,5.09,20250102,1177,-38.66,20240304,595,21.34,20241209,0.62,N,153490,500,257 억,,1153941,N,N,0,N,00,N
20250219,130858,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,721,-3,5,-0.41,63214054,87494,88.67,726,730,720,941,507,724,722.50,2.24,0,-777,728,726,722,720,716,727,721,257,217,500,500,1,1,51480000,371,6.87,0.44,12,0.17,105.00,1631.00,1177,20240304,-38.74,595,20241209,21.18,854,-15.57,20250206,687,4.95,20250102,1177,-38.74,20240304,595,21.18,20241209,0.62,N,153490,500,257 억,,1153941,N,N,0,N,00,N
20250219,120856,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,722,-2,5,-0.28,59606659,82497,83.60,726,730,720,941,507,724,722.53,2.24,0,-1113,728,726,722,720,716,727,721,257,217,500,500,1,1,51480000,372,6.88,0.44,12,0.16,105.00,1631.00,1177,20240304,-38.66,595,20241209,21.34,854,-15.46,20250206,687,5.09,20250102,1177,-38.66,20240304,595,21.34,20241209,0.62,N,153490,500,257 억,,1153941,N,N,0,N,00,N
20250219,110858,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,724,0,3,0.00,52820451,73096,74.08,726,730,720,941,507,724,722.62,2.24,0,-1390,728,726,722,720,716,727,721,257,217,500,500,1,1,51480000,373,6.90,0.44,12,0.14,105.00,1631.00,1177,20240304,-38.49,595,20241209,21.68,854,-15.22,20250206,687,5.39,20250102,1177,-38.49,20240304,595,21.68,20241209,0.62,N,153490,500,257 억,,1153941,N,N,0,N,00,N
20250219,100859,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,726,2,2,0.28,15824271,21795,22.09,726,730,724,941,507,724,726.05,2.24,0,-1102,728,726,722,720,716,727,721,257,217,500,500,1,1,51480000,374,6.91,0.45,12,0.04,105.00,1631.00,1177,20240304,-38.32,595,20241209,22.02,854,-14.99,20250206,687,5.68,20250102,1177,-38.32,20240304,595,22.02,20241209,0.62,N,153490,500,257 억,,1153941,N,N,0,N,00,N
20250219,090859,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,725,1,2,0.14,10192990,14050,14.24,726,728,724,941,507,724,725.48,2.24,0,-641,728,726,722,720,716,727,721,257,217,500,500,1,1,51480000,373,6.90,0.44,12,0.03,105.00,1631.00,1177,20240304,-38.40,595,20241209,21.85,854,-15.11,20250206,687,5.53,20250102,1177,-38.40,20240304,595,21.85,20241209,0.62,N,153490,500,257 억,,1153941,N,N,0,N,00,N
20250218,160855,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,724,4,2,0.56,71021406,98578,81.38,720,724,718,936,504,720,720.46,2.24,0,-6084,724,721,717,714,710,723,716,257,216,500,500,1,1,51480000,373,6.90,0.44,12,0.19,105.00,1631.00,1177,20240304,-38.49,595,20241209,21.68,854,-15.22,20250206,687,5.39,20250102,1177,-38.49,20240304,595,21.68,20241209,0.61,N,153490,500,257 억,,1151239,N,N,0,N,00,N
20250218,150857,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,722,2,2,0.28,69308422,96212,79.42,720,724,718,936,504,720,720.37,2.24,0,-6046,724,721,717,714,710,723,716,257,216,500,500,1,1,51480000,372,6.88,0.44,12,0.19,105.00,1631.00,1177,20240304,-38.66,595,20241209,21.34,854,-15.46,20250206,687,5.09,20250102,1177,-38.66,20240304,595,21.34,20241209,0.61,N,153490,500,257 억,,1151239,N,N,0,N,00,N
20250218,140858,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,721,1,2,0.14,51439406,71392,58.94,720,724,718,936,504,720,720.52,2.24,0,-7716,724,721,717,714,710,723,716,257,216,500,500,1,1,51480000,371,6.87,0.44,12,0.14,105.00,1631.00,1177,20240304,-38.74,595,20241209,21.18,854,-15.57,20250206,687,4.95,20250102,1177,-38.74,20240304,595,21.18,20241209,0.61,N,153490,500,257 억,,1151239,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 160858 57 100.00 KOSDAQ 전기·전자 N N N N N 722 -2 5 -0.28 78706339 108970 110.43 726 730 720 941 507 724 722.28 2.24 0 614 728 726 722 720 716 727 721 257 217 500 500 1 1 51480000 372 6.88 0.44 12 0.21 105.00 1631.00 1177 20240304 -38.66 595 20241209 21.34 854 -15.46 20250206 687 5.09 20250102 1177 -38.66 20240304 595 21.34 20241209 0.62 N 153490 500 257 억 1153941 N N 0 N 00 N
3 20250219 150900 57 100.00 KOSDAQ 전기·전자 N N N N N 723 -1 5 -0.14 76897005 106464 107.89 726 730 720 941 507 724 722.28 2.24 0 820 728 726 722 720 716 727 721 257 217 500 500 1 1 51480000 372 6.89 0.44 12 0.21 105.00 1631.00 1177 20240304 -38.57 595 20241209 21.51 854 -15.34 20250206 687 5.24 20250102 1177 -38.57 20240304 595 21.51 20241209 0.62 N 153490 500 257 억 1153941 N N 0 N 00 N
4 20250219 140857 57 100.00 KOSDAQ 전기·전자 N N N N N 722 -2 5 -0.28 64998431 89965 91.17 726 730 720 941 507 724 722.49 2.24 0 398 728 726 722 720 716 727 721 257 217 500 500 1 1 51480000 372 6.88 0.44 12 0.17 105.00 1631.00 1177 20240304 -38.66 595 20241209 21.34 854 -15.46 20250206 687 5.09 20250102 1177 -38.66 20240304 595 21.34 20241209 0.62 N 153490 500 257 억 1153941 N N 0 N 00 N
5 20250219 130858 57 100.00 KOSDAQ 전기·전자 N N N N N 721 -3 5 -0.41 63214054 87494 88.67 726 730 720 941 507 724 722.50 2.24 0 -777 728 726 722 720 716 727 721 257 217 500 500 1 1 51480000 371 6.87 0.44 12 0.17 105.00 1631.00 1177 20240304 -38.74 595 20241209 21.18 854 -15.57 20250206 687 4.95 20250102 1177 -38.74 20240304 595 21.18 20241209 0.62 N 153490 500 257 억 1153941 N N 0 N 00 N
6 20250219 120856 57 100.00 KOSDAQ 전기·전자 N N N N N 722 -2 5 -0.28 59606659 82497 83.60 726 730 720 941 507 724 722.53 2.24 0 -1113 728 726 722 720 716 727 721 257 217 500 500 1 1 51480000 372 6.88 0.44 12 0.16 105.00 1631.00 1177 20240304 -38.66 595 20241209 21.34 854 -15.46 20250206 687 5.09 20250102 1177 -38.66 20240304 595 21.34 20241209 0.62 N 153490 500 257 억 1153941 N N 0 N 00 N
7 20250219 110858 57 100.00 KOSDAQ 전기·전자 N N N N N 724 0 3 0.00 52820451 73096 74.08 726 730 720 941 507 724 722.62 2.24 0 -1390 728 726 722 720 716 727 721 257 217 500 500 1 1 51480000 373 6.90 0.44 12 0.14 105.00 1631.00 1177 20240304 -38.49 595 20241209 21.68 854 -15.22 20250206 687 5.39 20250102 1177 -38.49 20240304 595 21.68 20241209 0.62 N 153490 500 257 억 1153941 N N 0 N 00 N
8 20250219 100859 57 100.00 KOSDAQ 전기·전자 N N N N N 726 2 2 0.28 15824271 21795 22.09 726 730 724 941 507 724 726.05 2.24 0 -1102 728 726 722 720 716 727 721 257 217 500 500 1 1 51480000 374 6.91 0.45 12 0.04 105.00 1631.00 1177 20240304 -38.32 595 20241209 22.02 854 -14.99 20250206 687 5.68 20250102 1177 -38.32 20240304 595 22.02 20241209 0.62 N 153490 500 257 억 1153941 N N 0 N 00 N
9 20250219 090859 57 100.00 KOSDAQ 전기·전자 N N N N N 725 1 2 0.14 10192990 14050 14.24 726 728 724 941 507 724 725.48 2.24 0 -641 728 726 722 720 716 727 721 257 217 500 500 1 1 51480000 373 6.90 0.44 12 0.03 105.00 1631.00 1177 20240304 -38.40 595 20241209 21.85 854 -15.11 20250206 687 5.53 20250102 1177 -38.40 20240304 595 21.85 20241209 0.62 N 153490 500 257 억 1153941 N N 0 N 00 N
10 20250218 160855 57 100.00 KOSDAQ 전기·전자 N N N N N 724 4 2 0.56 71021406 98578 81.38 720 724 718 936 504 720 720.46 2.24 0 -6084 724 721 717 714 710 723 716 257 216 500 500 1 1 51480000 373 6.90 0.44 12 0.19 105.00 1631.00 1177 20240304 -38.49 595 20241209 21.68 854 -15.22 20250206 687 5.39 20250102 1177 -38.49 20240304 595 21.68 20241209 0.61 N 153490 500 257 억 1151239 N N 0 N 00 N
11 20250218 150857 57 100.00 KOSDAQ 전기·전자 N N N N N 722 2 2 0.28 69308422 96212 79.42 720 724 718 936 504 720 720.37 2.24 0 -6046 724 721 717 714 710 723 716 257 216 500 500 1 1 51480000 372 6.88 0.44 12 0.19 105.00 1631.00 1177 20240304 -38.66 595 20241209 21.34 854 -15.46 20250206 687 5.09 20250102 1177 -38.66 20240304 595 21.34 20241209 0.61 N 153490 500 257 억 1151239 N N 0 N 00 N
12 20250218 140858 57 100.00 KOSDAQ 전기·전자 N N N N N 721 1 2 0.14 51439406 71392 58.94 720 724 718 936 504 720 720.52 2.24 0 -7716 724 721 717 714 710 723 716 257 216 500 500 1 1 51480000 371 6.87 0.44 12 0.14 105.00 1631.00 1177 20240304 -38.74 595 20241209 21.18 854 -15.57 20250206 687 4.95 20250102 1177 -38.74 20240304 595 21.18 20241209 0.61 N 153490 500 257 억 1151239 N N 0 N 00 N