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
155650/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
20250219,160859,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3720,100,2,2.76,121851785,33145,188.12,3620,3720,3620,4705,2535,3620,3675.43,2.50,0,576,3740,3680,3635,3575,3530,3657,3552,100,1085,500,2530,5,1,19474358,724,5.30,0.60,12,0.17,702.00,6238.00,5850,20240408,-36.41,2850,20241209,30.53,3725,-0.13,20250212,3180,16.98,20250203,5850,-36.41,20240408,2850,30.53,20241209,2.31,N,155650,500,99 억,,487278,N,N,0,N,00,N
20250219,150901,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3690,70,2,1.93,83260460,22740,129.07,3620,3700,3620,4705,2535,3620,3661.41,2.50,0,905,3740,3680,3635,3575,3530,3657,3552,100,1085,500,2530,5,1,19474358,719,5.26,0.59,12,0.12,702.00,6238.00,5850,20240408,-36.92,2850,20241209,29.47,3725,-0.94,20250212,3180,16.04,20250203,5850,-36.92,20240408,2850,29.47,20241209,2.31,N,155650,500,99 억,,487278,N,N,0,N,00,N
20250219,140858,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3655,35,2,0.97,73411930,20052,113.81,3620,3700,3620,4705,2535,3620,3661.08,2.50,0,785,3740,3680,3635,3575,3530,3657,3552,100,1085,500,2530,5,1,19474358,712,5.21,0.59,12,0.10,702.00,6238.00,5850,20240408,-37.52,2850,20241209,28.25,3725,-1.88,20250212,3180,14.94,20250203,5850,-37.52,20240408,2850,28.25,20241209,2.31,N,155650,500,99 억,,487278,N,N,0,N,00,N
20250219,130859,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3675,55,2,1.52,71760865,19599,111.24,3620,3700,3620,4705,2535,3620,3661.46,2.50,0,791,3740,3680,3635,3575,3530,3657,3552,100,1085,500,2530,5,1,19474358,716,5.24,0.59,12,0.10,702.00,6238.00,5850,20240408,-37.18,2850,20241209,28.95,3725,-1.34,20250212,3180,15.57,20250203,5850,-37.18,20240408,2850,28.95,20241209,2.31,N,155650,500,99 억,,487278,N,N,0,N,00,N
20250219,120858,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3660,40,2,1.10,37047285,10107,57.36,3620,3700,3620,4705,2535,3620,3665.51,2.50,0,-167,3740,3680,3635,3575,3530,3657,3552,100,1085,500,2530,5,1,19474358,713,5.21,0.59,12,0.05,702.00,6238.00,5850,20240408,-37.44,2850,20241209,28.42,3725,-1.74,20250212,3180,15.09,20250203,5850,-37.44,20240408,2850,28.42,20241209,2.31,N,155650,500,99 억,,487278,N,N,0,N,00,N
20250219,110859,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3675,55,2,1.52,22582695,6174,35.04,3620,3700,3620,4705,2535,3620,3657.71,2.50,0,-537,3740,3680,3635,3575,3530,3657,3552,100,1085,500,2530,5,1,19474358,716,5.24,0.59,12,0.03,702.00,6238.00,5850,20240408,-37.18,2850,20241209,28.95,3725,-1.34,20250212,3180,15.57,20250203,5850,-37.18,20240408,2850,28.95,20241209,2.31,N,155650,500,99 억,,487278,N,N,0,N,00,N
20250219,100900,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3675,55,2,1.52,17454835,4777,27.11,3620,3700,3620,4705,2535,3620,3653.93,2.50,0,-548,3740,3680,3635,3575,3530,3657,3552,100,1085,500,2530,5,1,19474358,716,5.24,0.59,12,0.02,702.00,6238.00,5850,20240408,-37.18,2850,20241209,28.95,3725,-1.34,20250212,3180,15.57,20250203,5850,-37.18,20240408,2850,28.95,20241209,2.31,N,155650,500,99 억,,487278,N,N,0,N,00,N
20250219,090900,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3640,20,2,0.55,2075040,571,3.24,3620,3640,3620,4705,2535,3620,3634.05,2.50,0,-425,3740,3680,3635,3575,3530,3657,3552,100,1085,500,2530,5,1,19474358,709,5.19,0.58,12,0.00,702.00,6238.00,5850,20240408,-37.78,2850,20241209,27.72,3725,-2.28,20250212,3180,14.47,20250203,5850,-37.78,20240408,2850,27.72,20241209,2.31,N,155650,500,99 억,,487278,N,N,0,N,00,N
20250218,160857,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3620,-30,5,-0.82,63776775,17617,60.59,3695,3695,3590,4745,2555,3650,3620.18,2.51,0,-1882,3766,3707,3646,3587,3526,3737,3617,100,1095,500,2550,5,1,19474358,705,5.16,0.58,12,0.09,702.00,6238.00,5850,20240408,-38.12,2850,20241209,27.02,3725,-2.82,20250212,3180,13.84,20250203,5850,-38.12,20240408,2850,27.02,20241209,2.31,N,155650,500,99 억,,489160,N,N,0,N,00,N
20250218,150858,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3595,-55,5,-1.51,53475670,14771,50.80,3695,3695,3590,4745,2555,3650,3620.31,2.51,0,-1709,3766,3707,3646,3587,3526,3737,3617,100,1095,500,2550,5,1,19474358,700,5.12,0.58,12,0.08,702.00,6238.00,5850,20240408,-38.55,2850,20241209,26.14,3725,-3.49,20250212,3180,13.05,20250203,5850,-38.55,20240408,2850,26.14,20241209,2.31,N,155650,500,99 억,,489160,N,N,0,N,00,N
20250218,140859,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3600,-50,5,-1.37,50392115,13913,47.85,3695,3695,3595,4745,2555,3650,3621.94,2.51,0,-1734,3766,3707,3646,3587,3526,3737,3617,100,1095,500,2550,5,1,19474358,701,5.13,0.58,12,0.07,702.00,6238.00,5850,20240408,-38.46,2850,20241209,26.32,3725,-3.36,20250212,3180,13.21,20250203,5850,-38.46,20240408,2850,26.32,20241209,2.31,N,155650,500,99 억,,489160,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 160859 57 100.00 KOSDAQ 전기·전자 N N N N N 3720 100 2 2.76 121851785 33145 188.12 3620 3720 3620 4705 2535 3620 3675.43 2.50 0 576 3740 3680 3635 3575 3530 3657 3552 100 1085 500 2530 5 1 19474358 724 5.30 0.60 12 0.17 702.00 6238.00 5850 20240408 -36.41 2850 20241209 30.53 3725 -0.13 20250212 3180 16.98 20250203 5850 -36.41 20240408 2850 30.53 20241209 2.31 N 155650 500 99 억 487278 N N 0 N 00 N
3 20250219 150901 57 100.00 KOSDAQ 전기·전자 N N N N N 3690 70 2 1.93 83260460 22740 129.07 3620 3700 3620 4705 2535 3620 3661.41 2.50 0 905 3740 3680 3635 3575 3530 3657 3552 100 1085 500 2530 5 1 19474358 719 5.26 0.59 12 0.12 702.00 6238.00 5850 20240408 -36.92 2850 20241209 29.47 3725 -0.94 20250212 3180 16.04 20250203 5850 -36.92 20240408 2850 29.47 20241209 2.31 N 155650 500 99 억 487278 N N 0 N 00 N
4 20250219 140858 57 100.00 KOSDAQ 전기·전자 N N N N N 3655 35 2 0.97 73411930 20052 113.81 3620 3700 3620 4705 2535 3620 3661.08 2.50 0 785 3740 3680 3635 3575 3530 3657 3552 100 1085 500 2530 5 1 19474358 712 5.21 0.59 12 0.10 702.00 6238.00 5850 20240408 -37.52 2850 20241209 28.25 3725 -1.88 20250212 3180 14.94 20250203 5850 -37.52 20240408 2850 28.25 20241209 2.31 N 155650 500 99 억 487278 N N 0 N 00 N
5 20250219 130859 57 100.00 KOSDAQ 전기·전자 N N N N N 3675 55 2 1.52 71760865 19599 111.24 3620 3700 3620 4705 2535 3620 3661.46 2.50 0 791 3740 3680 3635 3575 3530 3657 3552 100 1085 500 2530 5 1 19474358 716 5.24 0.59 12 0.10 702.00 6238.00 5850 20240408 -37.18 2850 20241209 28.95 3725 -1.34 20250212 3180 15.57 20250203 5850 -37.18 20240408 2850 28.95 20241209 2.31 N 155650 500 99 억 487278 N N 0 N 00 N
6 20250219 120858 57 100.00 KOSDAQ 전기·전자 N N N N N 3660 40 2 1.10 37047285 10107 57.36 3620 3700 3620 4705 2535 3620 3665.51 2.50 0 -167 3740 3680 3635 3575 3530 3657 3552 100 1085 500 2530 5 1 19474358 713 5.21 0.59 12 0.05 702.00 6238.00 5850 20240408 -37.44 2850 20241209 28.42 3725 -1.74 20250212 3180 15.09 20250203 5850 -37.44 20240408 2850 28.42 20241209 2.31 N 155650 500 99 억 487278 N N 0 N 00 N
7 20250219 110859 57 100.00 KOSDAQ 전기·전자 N N N N N 3675 55 2 1.52 22582695 6174 35.04 3620 3700 3620 4705 2535 3620 3657.71 2.50 0 -537 3740 3680 3635 3575 3530 3657 3552 100 1085 500 2530 5 1 19474358 716 5.24 0.59 12 0.03 702.00 6238.00 5850 20240408 -37.18 2850 20241209 28.95 3725 -1.34 20250212 3180 15.57 20250203 5850 -37.18 20240408 2850 28.95 20241209 2.31 N 155650 500 99 억 487278 N N 0 N 00 N
8 20250219 100900 57 100.00 KOSDAQ 전기·전자 N N N N N 3675 55 2 1.52 17454835 4777 27.11 3620 3700 3620 4705 2535 3620 3653.93 2.50 0 -548 3740 3680 3635 3575 3530 3657 3552 100 1085 500 2530 5 1 19474358 716 5.24 0.59 12 0.02 702.00 6238.00 5850 20240408 -37.18 2850 20241209 28.95 3725 -1.34 20250212 3180 15.57 20250203 5850 -37.18 20240408 2850 28.95 20241209 2.31 N 155650 500 99 억 487278 N N 0 N 00 N
9 20250219 090900 57 100.00 KOSDAQ 전기·전자 N N N N N 3640 20 2 0.55 2075040 571 3.24 3620 3640 3620 4705 2535 3620 3634.05 2.50 0 -425 3740 3680 3635 3575 3530 3657 3552 100 1085 500 2530 5 1 19474358 709 5.19 0.58 12 0.00 702.00 6238.00 5850 20240408 -37.78 2850 20241209 27.72 3725 -2.28 20250212 3180 14.47 20250203 5850 -37.78 20240408 2850 27.72 20241209 2.31 N 155650 500 99 억 487278 N N 0 N 00 N
10 20250218 160857 57 100.00 KOSDAQ 전기·전자 N N N N N 3620 -30 5 -0.82 63776775 17617 60.59 3695 3695 3590 4745 2555 3650 3620.18 2.51 0 -1882 3766 3707 3646 3587 3526 3737 3617 100 1095 500 2550 5 1 19474358 705 5.16 0.58 12 0.09 702.00 6238.00 5850 20240408 -38.12 2850 20241209 27.02 3725 -2.82 20250212 3180 13.84 20250203 5850 -38.12 20240408 2850 27.02 20241209 2.31 N 155650 500 99 억 489160 N N 0 N 00 N
11 20250218 150858 57 100.00 KOSDAQ 전기·전자 N N N N N 3595 -55 5 -1.51 53475670 14771 50.80 3695 3695 3590 4745 2555 3650 3620.31 2.51 0 -1709 3766 3707 3646 3587 3526 3737 3617 100 1095 500 2550 5 1 19474358 700 5.12 0.58 12 0.08 702.00 6238.00 5850 20240408 -38.55 2850 20241209 26.14 3725 -3.49 20250212 3180 13.05 20250203 5850 -38.55 20240408 2850 26.14 20241209 2.31 N 155650 500 99 억 489160 N N 0 N 00 N
12 20250218 140859 57 100.00 KOSDAQ 전기·전자 N N N N N 3600 -50 5 -1.37 50392115 13913 47.85 3695 3695 3595 4745 2555 3650 3621.94 2.51 0 -1734 3766 3707 3646 3587 3526 3737 3617 100 1095 500 2550 5 1 19474358 701 5.13 0.58 12 0.07 702.00 6238.00 5850 20240408 -38.46 2850 20241209 26.32 3725 -3.36 20250212 3180 13.21 20250203 5850 -38.46 20240408 2850 26.32 20241209 2.31 N 155650 500 99 억 489160 N N 0 N 00 N