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
154040/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,1135,26,2,2.34,59921125,53661,150.48,1100,1136,1098,1441,777,1109,1116.66,0.55,0,-1532,1133,1120,1097,1084,1061,1127,1091,90,332,500,730,1,1,17950094,204,0.82,0.34,12,0.30,1392.00,3322.00,1908,20240418,-40.51,962,20241210,17.98,1156,-1.82,20250102,1000,13.50,20250205,1908,-40.51,20240418,962,17.98,20241210,0.01,N,154040,500,89 억,,99328,N,N,0,N,00,N
20250219,150901,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1135,26,2,2.34,59586310,53366,149.66,1100,1136,1098,1441,777,1109,1116.56,0.55,0,-1540,1133,1120,1097,1084,1061,1127,1091,90,332,500,730,1,1,17950094,204,0.82,0.34,12,0.30,1392.00,3322.00,1908,20240418,-40.51,962,20241210,17.98,1156,-1.82,20250102,1000,13.50,20250205,1908,-40.51,20240418,962,17.98,20241210,0.01,N,154040,500,89 억,,99328,N,N,0,N,00,N
20250219,140858,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1124,15,2,1.35,56362657,50507,141.64,1100,1136,1098,1441,777,1109,1115.94,0.55,0,-839,1133,1120,1097,1084,1061,1127,1091,90,332,500,730,1,1,17950094,202,0.81,0.34,12,0.28,1392.00,3322.00,1908,20240418,-41.09,962,20241210,16.84,1156,-2.77,20250102,1000,12.40,20250205,1908,-41.09,20240418,962,16.84,20241210,0.01,N,154040,500,89 억,,99328,N,N,0,N,00,N
20250219,130859,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1128,19,2,1.71,54473691,48829,136.93,1100,1136,1098,1441,777,1109,1115.60,0.55,0,-845,1133,1120,1097,1084,1061,1127,1091,90,332,500,730,1,1,17950094,202,0.81,0.34,12,0.27,1392.00,3322.00,1908,20240418,-40.88,962,20241210,17.26,1156,-2.42,20250102,1000,12.80,20250205,1908,-40.88,20240418,962,17.26,20241210,0.01,N,154040,500,89 억,,99328,N,N,0,N,00,N
20250219,120857,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1136,27,2,2.43,53655241,48107,134.91,1100,1136,1098,1441,777,1109,1115.33,0.55,0,-845,1133,1120,1097,1084,1061,1127,1091,90,332,500,730,1,1,17950094,204,0.82,0.34,12,0.27,1392.00,3322.00,1908,20240418,-40.46,962,20241210,18.09,1156,-1.73,20250102,1000,13.60,20250205,1908,-40.46,20240418,962,18.09,20241210,0.01,N,154040,500,89 억,,99328,N,N,0,N,00,N
20250219,110859,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1135,26,2,2.34,47295134,42490,119.16,1100,1135,1098,1441,777,1109,1113.09,0.55,0,-956,1133,1120,1097,1084,1061,1127,1091,90,332,500,730,1,1,17950094,204,0.82,0.34,12,0.24,1392.00,3322.00,1908,20240418,-40.51,962,20241210,17.98,1156,-1.82,20250102,1000,13.50,20250205,1908,-40.51,20240418,962,17.98,20241210,0.01,N,154040,500,89 억,,99328,N,N,0,N,00,N
20250219,100900,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1129,20,2,1.80,40524837,36511,102.39,1100,1129,1098,1441,777,1109,1109.94,0.55,0,-1314,1133,1120,1097,1084,1061,1127,1091,90,332,500,730,1,1,17950094,203,0.81,0.34,12,0.20,1392.00,3322.00,1908,20240418,-40.83,962,20241210,17.36,1156,-2.34,20250102,1000,12.90,20250205,1908,-40.83,20240418,962,17.36,20241210,0.01,N,154040,500,89 억,,99328,N,N,0,N,00,N
20250219,090900,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1109,0,3,0.00,668929,608,1.71,1100,1109,1098,1441,777,1109,1100.21,0.55,0,456,1133,1120,1097,1084,1061,1127,1091,90,332,500,730,1,1,17950094,199,0.80,0.33,12,0.00,1392.00,3322.00,1908,20240418,-41.88,962,20241210,15.28,1156,-4.07,20250102,1000,10.90,20250205,1908,-41.88,20240418,962,15.28,20241210,0.01,N,154040,500,89 억,,99328,N,N,0,N,00,N
20250218,160856,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1109,14,2,1.28,39054721,35644,62.77,1077,1110,1074,1423,767,1095,1095.69,0.55,0,333,1137,1116,1089,1068,1041,1126,1078,90,328,500,720,1,1,17950094,199,0.80,0.33,12,0.20,1392.00,3322.00,1908,20240418,-41.88,962,20241210,15.28,1156,-4.07,20250102,1000,10.90,20250205,1908,-41.88,20240418,962,15.28,20241210,0.01,N,154040,500,89 억,,99004,N,N,0,N,00,N
20250218,150858,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1100,5,2,0.46,36625197,33449,58.91,1077,1110,1074,1423,767,1095,1094.96,0.55,0,410,1137,1116,1089,1068,1041,1126,1078,90,328,500,720,1,1,17950094,197,0.79,0.33,12,0.19,1392.00,3322.00,1908,20240418,-42.35,962,20241210,14.35,1156,-4.84,20250102,1000,10.00,20250205,1908,-42.35,20240418,962,14.35,20241210,0.01,N,154040,500,89 억,,99004,N,N,0,N,00,N
20250218,140859,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1109,14,2,1.28,35805075,32700,57.59,1077,1110,1074,1423,767,1095,1094.96,0.55,0,454,1137,1116,1089,1068,1041,1126,1078,90,328,500,720,1,1,17950094,199,0.80,0.33,12,0.18,1392.00,3322.00,1908,20240418,-41.88,962,20241210,15.28,1156,-4.07,20250102,1000,10.90,20250205,1908,-41.88,20240418,962,15.28,20241210,0.01,N,154040,500,89 억,,99004,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 1135 26 2 2.34 59921125 53661 150.48 1100 1136 1098 1441 777 1109 1116.66 0.55 0 -1532 1133 1120 1097 1084 1061 1127 1091 90 332 500 730 1 1 17950094 204 0.82 0.34 12 0.30 1392.00 3322.00 1908 20240418 -40.51 962 20241210 17.98 1156 -1.82 20250102 1000 13.50 20250205 1908 -40.51 20240418 962 17.98 20241210 0.01 N 154040 500 89 억 99328 N N 0 N 00 N
3 20250219 150901 57 100.00 KOSDAQ 전기·전자 N N N N N 1135 26 2 2.34 59586310 53366 149.66 1100 1136 1098 1441 777 1109 1116.56 0.55 0 -1540 1133 1120 1097 1084 1061 1127 1091 90 332 500 730 1 1 17950094 204 0.82 0.34 12 0.30 1392.00 3322.00 1908 20240418 -40.51 962 20241210 17.98 1156 -1.82 20250102 1000 13.50 20250205 1908 -40.51 20240418 962 17.98 20241210 0.01 N 154040 500 89 억 99328 N N 0 N 00 N
4 20250219 140858 57 100.00 KOSDAQ 전기·전자 N N N N N 1124 15 2 1.35 56362657 50507 141.64 1100 1136 1098 1441 777 1109 1115.94 0.55 0 -839 1133 1120 1097 1084 1061 1127 1091 90 332 500 730 1 1 17950094 202 0.81 0.34 12 0.28 1392.00 3322.00 1908 20240418 -41.09 962 20241210 16.84 1156 -2.77 20250102 1000 12.40 20250205 1908 -41.09 20240418 962 16.84 20241210 0.01 N 154040 500 89 억 99328 N N 0 N 00 N
5 20250219 130859 57 100.00 KOSDAQ 전기·전자 N N N N N 1128 19 2 1.71 54473691 48829 136.93 1100 1136 1098 1441 777 1109 1115.60 0.55 0 -845 1133 1120 1097 1084 1061 1127 1091 90 332 500 730 1 1 17950094 202 0.81 0.34 12 0.27 1392.00 3322.00 1908 20240418 -40.88 962 20241210 17.26 1156 -2.42 20250102 1000 12.80 20250205 1908 -40.88 20240418 962 17.26 20241210 0.01 N 154040 500 89 억 99328 N N 0 N 00 N
6 20250219 120857 57 100.00 KOSDAQ 전기·전자 N N N N N 1136 27 2 2.43 53655241 48107 134.91 1100 1136 1098 1441 777 1109 1115.33 0.55 0 -845 1133 1120 1097 1084 1061 1127 1091 90 332 500 730 1 1 17950094 204 0.82 0.34 12 0.27 1392.00 3322.00 1908 20240418 -40.46 962 20241210 18.09 1156 -1.73 20250102 1000 13.60 20250205 1908 -40.46 20240418 962 18.09 20241210 0.01 N 154040 500 89 억 99328 N N 0 N 00 N
7 20250219 110859 57 100.00 KOSDAQ 전기·전자 N N N N N 1135 26 2 2.34 47295134 42490 119.16 1100 1135 1098 1441 777 1109 1113.09 0.55 0 -956 1133 1120 1097 1084 1061 1127 1091 90 332 500 730 1 1 17950094 204 0.82 0.34 12 0.24 1392.00 3322.00 1908 20240418 -40.51 962 20241210 17.98 1156 -1.82 20250102 1000 13.50 20250205 1908 -40.51 20240418 962 17.98 20241210 0.01 N 154040 500 89 억 99328 N N 0 N 00 N
8 20250219 100900 57 100.00 KOSDAQ 전기·전자 N N N N N 1129 20 2 1.80 40524837 36511 102.39 1100 1129 1098 1441 777 1109 1109.94 0.55 0 -1314 1133 1120 1097 1084 1061 1127 1091 90 332 500 730 1 1 17950094 203 0.81 0.34 12 0.20 1392.00 3322.00 1908 20240418 -40.83 962 20241210 17.36 1156 -2.34 20250102 1000 12.90 20250205 1908 -40.83 20240418 962 17.36 20241210 0.01 N 154040 500 89 억 99328 N N 0 N 00 N
9 20250219 090900 57 100.00 KOSDAQ 전기·전자 N N N N N 1109 0 3 0.00 668929 608 1.71 1100 1109 1098 1441 777 1109 1100.21 0.55 0 456 1133 1120 1097 1084 1061 1127 1091 90 332 500 730 1 1 17950094 199 0.80 0.33 12 0.00 1392.00 3322.00 1908 20240418 -41.88 962 20241210 15.28 1156 -4.07 20250102 1000 10.90 20250205 1908 -41.88 20240418 962 15.28 20241210 0.01 N 154040 500 89 억 99328 N N 0 N 00 N
10 20250218 160856 57 100.00 KOSDAQ 전기·전자 N N N N N 1109 14 2 1.28 39054721 35644 62.77 1077 1110 1074 1423 767 1095 1095.69 0.55 0 333 1137 1116 1089 1068 1041 1126 1078 90 328 500 720 1 1 17950094 199 0.80 0.33 12 0.20 1392.00 3322.00 1908 20240418 -41.88 962 20241210 15.28 1156 -4.07 20250102 1000 10.90 20250205 1908 -41.88 20240418 962 15.28 20241210 0.01 N 154040 500 89 억 99004 N N 0 N 00 N
11 20250218 150858 57 100.00 KOSDAQ 전기·전자 N N N N N 1100 5 2 0.46 36625197 33449 58.91 1077 1110 1074 1423 767 1095 1094.96 0.55 0 410 1137 1116 1089 1068 1041 1126 1078 90 328 500 720 1 1 17950094 197 0.79 0.33 12 0.19 1392.00 3322.00 1908 20240418 -42.35 962 20241210 14.35 1156 -4.84 20250102 1000 10.00 20250205 1908 -42.35 20240418 962 14.35 20241210 0.01 N 154040 500 89 억 99004 N N 0 N 00 N
12 20250218 140859 57 100.00 KOSDAQ 전기·전자 N N N N N 1109 14 2 1.28 35805075 32700 57.59 1077 1110 1074 1423 767 1095 1094.96 0.55 0 454 1137 1116 1089 1068 1041 1126 1078 90 328 500 720 1 1 17950094 199 0.80 0.33 12 0.18 1392.00 3322.00 1908 20240418 -41.88 962 20241210 15.28 1156 -4.07 20250102 1000 10.90 20250205 1908 -41.88 20240418 962 15.28 20241210 0.01 N 154040 500 89 억 99004 N N 0 N 00 N