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
177830/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
20250219,160911,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,-20,5,-0.66,59286760,19709,311.11,3015,3040,2985,3925,2115,3020,3008.12,0.57,0,222,3043,3031,3023,3011,3003,3027,3007,71,905,500,2230,5,1,13288753,399,300.00,0.53,12,0.15,10.00,5688.00,4375,20240509,-31.43,2655,20241209,12.99,3155,-4.91,20250210,2825,6.19,20250203,4375,-31.43,20240509,2655,12.99,20241209,1.45,N,177830,500,71 억,,76033,N,N,0,N,00,N
20250219,150914,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,-20,5,-0.66,57352270,19064,300.93,3015,3040,2985,3925,2115,3020,3008.41,0.57,0,176,3043,3031,3023,3011,3003,3027,3007,71,905,500,2230,5,1,13288753,399,300.00,0.53,12,0.14,10.00,5688.00,4375,20240509,-31.43,2655,20241209,12.99,3155,-4.91,20250210,2825,6.19,20250203,4375,-31.43,20240509,2655,12.99,20241209,1.45,N,177830,500,71 억,,76033,N,N,0,N,00,N
20250219,140910,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3025,5,2,0.17,45637445,15172,239.49,3015,3040,2985,3925,2115,3020,3008.00,0.57,0,-306,3043,3031,3023,3011,3003,3027,3007,71,905,500,2230,5,1,13288753,402,302.50,0.53,12,0.11,10.00,5688.00,4375,20240509,-30.86,2655,20241209,13.94,3155,-4.12,20250210,2825,7.08,20250203,4375,-30.86,20240509,2655,13.94,20241209,1.45,N,177830,500,71 억,,76033,N,N,0,N,00,N
20250219,130912,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3030,10,2,0.33,40846970,13590,214.52,3015,3040,2985,3925,2115,3020,3005.66,0.57,0,222,3043,3031,3023,3011,3003,3027,3007,71,905,500,2230,5,1,13288753,403,303.00,0.53,12,0.10,10.00,5688.00,4375,20240509,-30.74,2655,20241209,14.12,3155,-3.96,20250210,2825,7.26,20250203,4375,-30.74,20240509,2655,14.12,20241209,1.45,N,177830,500,71 억,,76033,N,N,0,N,00,N
20250219,120910,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3015,-5,5,-0.17,39159860,13031,205.70,3015,3040,2985,3925,2115,3020,3005.13,0.57,0,222,3043,3031,3023,3011,3003,3027,3007,71,905,500,2230,5,1,13288753,401,301.50,0.53,12,0.10,10.00,5688.00,4375,20240509,-31.09,2655,20241209,13.56,3155,-4.44,20250210,2825,6.73,20250203,4375,-31.09,20240509,2655,13.56,20241209,1.45,N,177830,500,71 억,,76033,N,N,0,N,00,N
20250219,110912,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3015,-5,5,-0.17,37904765,12614,199.12,3015,3040,2985,3925,2115,3020,3004.98,0.57,0,-8,3043,3031,3023,3011,3003,3027,3007,71,905,500,2230,5,1,13288753,401,301.50,0.53,12,0.09,10.00,5688.00,4375,20240509,-31.09,2655,20241209,13.56,3155,-4.44,20250210,2825,6.73,20250203,4375,-31.09,20240509,2655,13.56,20241209,1.45,N,177830,500,71 억,,76033,N,N,0,N,00,N
20250219,100912,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3035,15,2,0.50,17501985,5844,92.25,3015,3040,2985,3925,2115,3020,2994.86,0.57,0,41,3043,3031,3023,3011,3003,3027,3007,71,905,500,2230,5,1,13288753,403,303.50,0.53,12,0.04,10.00,5688.00,4375,20240509,-30.63,2655,20241209,14.31,3155,-3.80,20250210,2825,7.43,20250203,4375,-30.63,20240509,2655,14.31,20241209,1.45,N,177830,500,71 억,,76033,N,N,0,N,00,N
20250219,090913,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3025,5,2,0.17,16638500,5559,87.75,3015,3025,2985,3925,2115,3020,2993.07,0.57,0,0,3043,3031,3023,3011,3003,3027,3007,71,905,500,2230,5,1,13288753,402,302.50,0.53,12,0.04,10.00,5688.00,4375,20240509,-30.86,2655,20241209,13.94,3155,-4.12,20250210,2825,7.08,20250203,4375,-30.86,20240509,2655,13.94,20241209,1.45,N,177830,500,71 억,,76033,N,N,0,N,00,N
20250218,160909,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3020,-15,5,-0.49,19168835,6335,64.68,3035,3035,3015,3945,2125,3035,3025.86,0.56,0,1190,3055,3045,3035,3025,3015,3050,3030,71,910,500,2240,5,1,13288753,401,302.00,0.53,12,0.05,10.00,5688.00,4375,20240509,-30.97,2655,20241209,13.75,3155,-4.28,20250210,2825,6.90,20250203,4375,-30.97,20240509,2655,13.75,20241209,1.46,N,177830,500,71 억,,74843,N,N,0,N,00,N
20250218,150911,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3030,-5,5,-0.16,16103950,5323,54.34,3035,3035,3015,3945,2125,3035,3025.35,0.56,0,1217,3055,3045,3035,3025,3015,3050,3030,71,910,500,2240,5,1,13288753,403,303.00,0.53,12,0.04,10.00,5688.00,4375,20240509,-30.74,2655,20241209,14.12,3155,-3.96,20250210,2825,7.26,20250203,4375,-30.74,20240509,2655,14.12,20241209,1.46,N,177830,500,71 억,,74843,N,N,0,N,00,N
20250218,140911,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3030,-5,5,-0.16,14375325,4752,48.51,3035,3035,3015,3945,2125,3035,3025.11,0.56,0,1075,3055,3045,3035,3025,3015,3050,3030,71,910,500,2240,5,1,13288753,403,303.00,0.53,12,0.04,10.00,5688.00,4375,20240509,-30.74,2655,20241209,14.12,3155,-3.96,20250210,2825,7.26,20250203,4375,-30.74,20240509,2655,14.12,20241209,1.46,N,177830,500,71 억,,74843,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 160911 57 100.00 KOSDAQ 전기·전자 N N N N N 3000 -20 5 -0.66 59286760 19709 311.11 3015 3040 2985 3925 2115 3020 3008.12 0.57 0 222 3043 3031 3023 3011 3003 3027 3007 71 905 500 2230 5 1 13288753 399 300.00 0.53 12 0.15 10.00 5688.00 4375 20240509 -31.43 2655 20241209 12.99 3155 -4.91 20250210 2825 6.19 20250203 4375 -31.43 20240509 2655 12.99 20241209 1.45 N 177830 500 71 억 76033 N N 0 N 00 N
3 20250219 150914 57 100.00 KOSDAQ 전기·전자 N N N N N 3000 -20 5 -0.66 57352270 19064 300.93 3015 3040 2985 3925 2115 3020 3008.41 0.57 0 176 3043 3031 3023 3011 3003 3027 3007 71 905 500 2230 5 1 13288753 399 300.00 0.53 12 0.14 10.00 5688.00 4375 20240509 -31.43 2655 20241209 12.99 3155 -4.91 20250210 2825 6.19 20250203 4375 -31.43 20240509 2655 12.99 20241209 1.45 N 177830 500 71 억 76033 N N 0 N 00 N
4 20250219 140910 57 100.00 KOSDAQ 전기·전자 N N N N N 3025 5 2 0.17 45637445 15172 239.49 3015 3040 2985 3925 2115 3020 3008.00 0.57 0 -306 3043 3031 3023 3011 3003 3027 3007 71 905 500 2230 5 1 13288753 402 302.50 0.53 12 0.11 10.00 5688.00 4375 20240509 -30.86 2655 20241209 13.94 3155 -4.12 20250210 2825 7.08 20250203 4375 -30.86 20240509 2655 13.94 20241209 1.45 N 177830 500 71 억 76033 N N 0 N 00 N
5 20250219 130912 57 100.00 KOSDAQ 전기·전자 N N N N N 3030 10 2 0.33 40846970 13590 214.52 3015 3040 2985 3925 2115 3020 3005.66 0.57 0 222 3043 3031 3023 3011 3003 3027 3007 71 905 500 2230 5 1 13288753 403 303.00 0.53 12 0.10 10.00 5688.00 4375 20240509 -30.74 2655 20241209 14.12 3155 -3.96 20250210 2825 7.26 20250203 4375 -30.74 20240509 2655 14.12 20241209 1.45 N 177830 500 71 억 76033 N N 0 N 00 N
6 20250219 120910 57 100.00 KOSDAQ 전기·전자 N N N N N 3015 -5 5 -0.17 39159860 13031 205.70 3015 3040 2985 3925 2115 3020 3005.13 0.57 0 222 3043 3031 3023 3011 3003 3027 3007 71 905 500 2230 5 1 13288753 401 301.50 0.53 12 0.10 10.00 5688.00 4375 20240509 -31.09 2655 20241209 13.56 3155 -4.44 20250210 2825 6.73 20250203 4375 -31.09 20240509 2655 13.56 20241209 1.45 N 177830 500 71 억 76033 N N 0 N 00 N
7 20250219 110912 57 100.00 KOSDAQ 전기·전자 N N N N N 3015 -5 5 -0.17 37904765 12614 199.12 3015 3040 2985 3925 2115 3020 3004.98 0.57 0 -8 3043 3031 3023 3011 3003 3027 3007 71 905 500 2230 5 1 13288753 401 301.50 0.53 12 0.09 10.00 5688.00 4375 20240509 -31.09 2655 20241209 13.56 3155 -4.44 20250210 2825 6.73 20250203 4375 -31.09 20240509 2655 13.56 20241209 1.45 N 177830 500 71 억 76033 N N 0 N 00 N
8 20250219 100912 57 100.00 KOSDAQ 전기·전자 N N N N N 3035 15 2 0.50 17501985 5844 92.25 3015 3040 2985 3925 2115 3020 2994.86 0.57 0 41 3043 3031 3023 3011 3003 3027 3007 71 905 500 2230 5 1 13288753 403 303.50 0.53 12 0.04 10.00 5688.00 4375 20240509 -30.63 2655 20241209 14.31 3155 -3.80 20250210 2825 7.43 20250203 4375 -30.63 20240509 2655 14.31 20241209 1.45 N 177830 500 71 억 76033 N N 0 N 00 N
9 20250219 090913 57 100.00 KOSDAQ 전기·전자 N N N N N 3025 5 2 0.17 16638500 5559 87.75 3015 3025 2985 3925 2115 3020 2993.07 0.57 0 0 3043 3031 3023 3011 3003 3027 3007 71 905 500 2230 5 1 13288753 402 302.50 0.53 12 0.04 10.00 5688.00 4375 20240509 -30.86 2655 20241209 13.94 3155 -4.12 20250210 2825 7.08 20250203 4375 -30.86 20240509 2655 13.94 20241209 1.45 N 177830 500 71 억 76033 N N 0 N 00 N
10 20250218 160909 57 100.00 KOSDAQ 전기·전자 N N N N N 3020 -15 5 -0.49 19168835 6335 64.68 3035 3035 3015 3945 2125 3035 3025.86 0.56 0 1190 3055 3045 3035 3025 3015 3050 3030 71 910 500 2240 5 1 13288753 401 302.00 0.53 12 0.05 10.00 5688.00 4375 20240509 -30.97 2655 20241209 13.75 3155 -4.28 20250210 2825 6.90 20250203 4375 -30.97 20240509 2655 13.75 20241209 1.46 N 177830 500 71 억 74843 N N 0 N 00 N
11 20250218 150911 57 100.00 KOSDAQ 전기·전자 N N N N N 3030 -5 5 -0.16 16103950 5323 54.34 3035 3035 3015 3945 2125 3035 3025.35 0.56 0 1217 3055 3045 3035 3025 3015 3050 3030 71 910 500 2240 5 1 13288753 403 303.00 0.53 12 0.04 10.00 5688.00 4375 20240509 -30.74 2655 20241209 14.12 3155 -3.96 20250210 2825 7.26 20250203 4375 -30.74 20240509 2655 14.12 20241209 1.46 N 177830 500 71 억 74843 N N 0 N 00 N
12 20250218 140911 57 100.00 KOSDAQ 전기·전자 N N N N N 3030 -5 5 -0.16 14375325 4752 48.51 3035 3035 3015 3945 2125 3035 3025.11 0.56 0 1075 3055 3045 3035 3025 3015 3050 3030 71 910 500 2240 5 1 13288753 403 303.00 0.53 12 0.04 10.00 5688.00 4375 20240509 -30.74 2655 20241209 14.12 3155 -3.96 20250210 2825 7.26 20250203 4375 -30.74 20240509 2655 14.12 20241209 1.46 N 177830 500 71 억 74843 N N 0 N 00 N