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
172670/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
20250219,160908,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13030,-340,5,-2.54,5697732330,424433,129.82,13380,14140,12960,17380,9360,13370,13424.38,0.42,0,-29407,13970,13670,13400,13100,12830,13820,13250,45,4010,500,8280,10,1,8960259,1168,21.19,1.08,12,4.74,615.00,12063.00,25200,20240412,-48.29,5040,20241210,158.53,15570,-16.31,20250211,7010,85.88,20250131,25200,-48.29,20240412,5040,158.53,20241210,4.36,N,172670,500,44 억,,37300,N,N,0,N,00,N
20250219,150911,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13040,-330,5,-2.47,5282096920,392472,120.05,13380,14140,13000,17380,9360,13370,13458.53,0.42,0,-23844,13970,13670,13400,13100,12830,13820,13250,45,4010,500,8280,10,1,8960259,1168,21.20,1.08,12,4.38,615.00,12063.00,25200,20240412,-48.25,5040,20241210,158.73,15570,-16.25,20250211,7010,86.02,20250131,25200,-48.25,20240412,5040,158.73,20241210,4.36,N,172670,500,44 억,,37300,N,N,0,N,00,N
20250219,140907,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13090,-280,5,-2.09,4894962630,362778,110.97,13380,14140,13000,17380,9360,13370,13493.00,0.42,0,-23858,13970,13670,13400,13100,12830,13820,13250,45,4010,500,8280,10,1,8960259,1173,21.28,1.09,12,4.05,615.00,12063.00,25200,20240412,-48.06,5040,20241210,159.72,15570,-15.93,20250211,7010,86.73,20250131,25200,-48.06,20240412,5040,159.72,20241210,4.36,N,172670,500,44 억,,37300,N,N,0,N,00,N
20250219,130909,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13200,-170,5,-1.27,4617412590,341614,104.49,13380,14140,13000,17380,9360,13370,13516.46,0.42,0,-22145,13970,13670,13400,13100,12830,13820,13250,45,4010,500,8280,10,1,8960259,1183,21.46,1.09,12,3.81,615.00,12063.00,25200,20240412,-47.62,5040,20241210,161.90,15570,-15.22,20250211,7010,88.30,20250131,25200,-47.62,20240412,5040,161.90,20241210,4.36,N,172670,500,44 억,,37300,N,N,0,N,00,N
20250219,120907,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13100,-270,5,-2.02,4067441030,299578,91.63,13380,14140,13030,17380,9360,13370,13577.24,0.42,0,-6144,13970,13670,13400,13100,12830,13820,13250,45,4010,500,8280,10,1,8960259,1174,21.30,1.09,12,3.34,615.00,12063.00,25200,20240412,-48.02,5040,20241210,159.92,15570,-15.86,20250211,7010,86.88,20250131,25200,-48.02,20240412,5040,159.92,20241210,4.36,N,172670,500,44 억,,37300,N,N,0,N,00,N
20250219,110908,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13200,-170,5,-1.27,3531208800,258665,79.12,13380,14140,13160,17380,9360,13370,13651.67,0.42,0,-2536,13970,13670,13400,13100,12830,13820,13250,45,4010,500,8280,10,1,8960259,1183,21.46,1.09,12,2.89,615.00,12063.00,25200,20240412,-47.62,5040,20241210,161.90,15570,-15.22,20250211,7010,88.30,20250131,25200,-47.62,20240412,5040,161.90,20241210,4.36,N,172670,500,44 억,,37300,N,N,0,N,00,N
20250219,100909,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13520,150,2,1.12,2809601770,204351,62.51,13380,14140,13380,17380,9360,13370,13748.91,0.42,0,-1079,13970,13670,13400,13100,12830,13820,13250,45,4010,500,8280,10,1,8960259,1211,21.98,1.12,12,2.28,615.00,12063.00,25200,20240412,-46.35,5040,20241210,168.25,15570,-13.17,20250211,7010,92.87,20250131,25200,-46.35,20240412,5040,168.25,20241210,4.36,N,172670,500,44 억,,37300,N,N,0,N,00,N
20250219,090910,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14100,730,2,5.46,1072749970,77486,23.70,13380,14140,13380,17380,9360,13370,13844.45,0.42,0,17319,13970,13670,13400,13100,12830,13820,13250,45,4010,500,8280,10,1,8960259,1263,22.93,1.17,12,0.86,615.00,12063.00,25200,20240412,-44.05,5040,20241210,179.76,15570,-9.44,20250211,7010,101.14,20250131,25200,-44.05,20240412,5040,179.76,20241210,4.36,N,172670,500,44 억,,37300,N,N,0,N,00,N
20250218,160906,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13370,-90,5,-0.67,4277393630,318221,93.57,13220,13700,13130,17490,9430,13460,13441.57,0.27,0,12700,13973,13716,13203,12946,12433,13845,13075,45,4030,500,8340,10,1,8960259,1198,21.74,1.11,12,3.55,615.00,12063.00,25200,20240412,-46.94,5040,20241210,165.28,15570,-14.13,20250211,7010,90.73,20250131,25200,-46.94,20240412,5040,165.28,20241210,4.52,N,172670,500,44 억,,24350,N,N,0,N,01,N
20250218,150907,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13400,-60,5,-0.45,4079249200,303408,89.21,13220,13700,13130,17490,9430,13460,13444.73,0.27,0,14930,13973,13716,13203,12946,12433,13845,13075,45,4030,500,8340,10,1,8960259,1201,21.79,1.11,12,3.39,615.00,12063.00,25200,20240412,-46.83,5040,20241210,165.87,15570,-13.94,20250211,7010,91.16,20250131,25200,-46.83,20240412,5040,165.87,20241210,4.52,N,172670,500,44 억,,24350,N,N,0,N,01,N
20250218,140908,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13670,210,2,1.56,3487570230,259471,76.29,13220,13700,13130,17490,9430,13460,13441.03,0.27,0,14326,13973,13716,13203,12946,12433,13845,13075,45,4030,500,8340,10,1,8960259,1225,22.23,1.13,12,2.90,615.00,12063.00,25200,20240412,-45.75,5040,20241210,171.23,15570,-12.20,20250211,7010,95.01,20250131,25200,-45.75,20240412,5040,171.23,20241210,4.52,N,172670,500,44 억,,24350,N,N,0,N,01,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 160908 57 100.00 KOSDAQ 전기·전자 N N N N N 13030 -340 5 -2.54 5697732330 424433 129.82 13380 14140 12960 17380 9360 13370 13424.38 0.42 0 -29407 13970 13670 13400 13100 12830 13820 13250 45 4010 500 8280 10 1 8960259 1168 21.19 1.08 12 4.74 615.00 12063.00 25200 20240412 -48.29 5040 20241210 158.53 15570 -16.31 20250211 7010 85.88 20250131 25200 -48.29 20240412 5040 158.53 20241210 4.36 N 172670 500 44 억 37300 N N 0 N 00 N
3 20250219 150911 57 100.00 KOSDAQ 전기·전자 N N N N N 13040 -330 5 -2.47 5282096920 392472 120.05 13380 14140 13000 17380 9360 13370 13458.53 0.42 0 -23844 13970 13670 13400 13100 12830 13820 13250 45 4010 500 8280 10 1 8960259 1168 21.20 1.08 12 4.38 615.00 12063.00 25200 20240412 -48.25 5040 20241210 158.73 15570 -16.25 20250211 7010 86.02 20250131 25200 -48.25 20240412 5040 158.73 20241210 4.36 N 172670 500 44 억 37300 N N 0 N 00 N
4 20250219 140907 57 100.00 KOSDAQ 전기·전자 N N N N N 13090 -280 5 -2.09 4894962630 362778 110.97 13380 14140 13000 17380 9360 13370 13493.00 0.42 0 -23858 13970 13670 13400 13100 12830 13820 13250 45 4010 500 8280 10 1 8960259 1173 21.28 1.09 12 4.05 615.00 12063.00 25200 20240412 -48.06 5040 20241210 159.72 15570 -15.93 20250211 7010 86.73 20250131 25200 -48.06 20240412 5040 159.72 20241210 4.36 N 172670 500 44 억 37300 N N 0 N 00 N
5 20250219 130909 57 100.00 KOSDAQ 전기·전자 N N N N N 13200 -170 5 -1.27 4617412590 341614 104.49 13380 14140 13000 17380 9360 13370 13516.46 0.42 0 -22145 13970 13670 13400 13100 12830 13820 13250 45 4010 500 8280 10 1 8960259 1183 21.46 1.09 12 3.81 615.00 12063.00 25200 20240412 -47.62 5040 20241210 161.90 15570 -15.22 20250211 7010 88.30 20250131 25200 -47.62 20240412 5040 161.90 20241210 4.36 N 172670 500 44 억 37300 N N 0 N 00 N
6 20250219 120907 57 100.00 KOSDAQ 전기·전자 N N N N N 13100 -270 5 -2.02 4067441030 299578 91.63 13380 14140 13030 17380 9360 13370 13577.24 0.42 0 -6144 13970 13670 13400 13100 12830 13820 13250 45 4010 500 8280 10 1 8960259 1174 21.30 1.09 12 3.34 615.00 12063.00 25200 20240412 -48.02 5040 20241210 159.92 15570 -15.86 20250211 7010 86.88 20250131 25200 -48.02 20240412 5040 159.92 20241210 4.36 N 172670 500 44 억 37300 N N 0 N 00 N
7 20250219 110908 57 100.00 KOSDAQ 전기·전자 N N N N N 13200 -170 5 -1.27 3531208800 258665 79.12 13380 14140 13160 17380 9360 13370 13651.67 0.42 0 -2536 13970 13670 13400 13100 12830 13820 13250 45 4010 500 8280 10 1 8960259 1183 21.46 1.09 12 2.89 615.00 12063.00 25200 20240412 -47.62 5040 20241210 161.90 15570 -15.22 20250211 7010 88.30 20250131 25200 -47.62 20240412 5040 161.90 20241210 4.36 N 172670 500 44 억 37300 N N 0 N 00 N
8 20250219 100909 57 100.00 KOSDAQ 전기·전자 N N N N N 13520 150 2 1.12 2809601770 204351 62.51 13380 14140 13380 17380 9360 13370 13748.91 0.42 0 -1079 13970 13670 13400 13100 12830 13820 13250 45 4010 500 8280 10 1 8960259 1211 21.98 1.12 12 2.28 615.00 12063.00 25200 20240412 -46.35 5040 20241210 168.25 15570 -13.17 20250211 7010 92.87 20250131 25200 -46.35 20240412 5040 168.25 20241210 4.36 N 172670 500 44 억 37300 N N 0 N 00 N
9 20250219 090910 57 100.00 KOSDAQ 전기·전자 N N N N N 14100 730 2 5.46 1072749970 77486 23.70 13380 14140 13380 17380 9360 13370 13844.45 0.42 0 17319 13970 13670 13400 13100 12830 13820 13250 45 4010 500 8280 10 1 8960259 1263 22.93 1.17 12 0.86 615.00 12063.00 25200 20240412 -44.05 5040 20241210 179.76 15570 -9.44 20250211 7010 101.14 20250131 25200 -44.05 20240412 5040 179.76 20241210 4.36 N 172670 500 44 억 37300 N N 0 N 00 N
10 20250218 160906 54 100.00 KOSDAQ 전기·전자 N N N N N 13370 -90 5 -0.67 4277393630 318221 93.57 13220 13700 13130 17490 9430 13460 13441.57 0.27 0 12700 13973 13716 13203 12946 12433 13845 13075 45 4030 500 8340 10 1 8960259 1198 21.74 1.11 12 3.55 615.00 12063.00 25200 20240412 -46.94 5040 20241210 165.28 15570 -14.13 20250211 7010 90.73 20250131 25200 -46.94 20240412 5040 165.28 20241210 4.52 N 172670 500 44 억 24350 N N 0 N 01 N
11 20250218 150907 54 100.00 KOSDAQ 전기·전자 N N N N N 13400 -60 5 -0.45 4079249200 303408 89.21 13220 13700 13130 17490 9430 13460 13444.73 0.27 0 14930 13973 13716 13203 12946 12433 13845 13075 45 4030 500 8340 10 1 8960259 1201 21.79 1.11 12 3.39 615.00 12063.00 25200 20240412 -46.83 5040 20241210 165.87 15570 -13.94 20250211 7010 91.16 20250131 25200 -46.83 20240412 5040 165.87 20241210 4.52 N 172670 500 44 억 24350 N N 0 N 01 N
12 20250218 140908 54 100.00 KOSDAQ 전기·전자 N N N N N 13670 210 2 1.56 3487570230 259471 76.29 13220 13700 13130 17490 9430 13460 13441.03 0.27 0 14326 13973 13716 13203 12946 12433 13845 13075 45 4030 500 8340 10 1 8960259 1225 22.23 1.13 12 2.90 615.00 12063.00 25200 20240412 -45.75 5040 20241210 171.23 15570 -12.20 20250211 7010 95.01 20250131 25200 -45.75 20240412 5040 171.23 20241210 4.52 N 172670 500 44 억 24350 N N 0 N 01 N