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
177900/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,9350,30,2,0.32,42098261790,4479156,24.59,9400,9760,9090,12110,6530,9320,9398.82,1.07,0,-1928,10653,9986,9163,8496,7673,10320,8830,46,2790,500,6520,10,1,9286800,868,-3.46,3.38,12,48.23,-2705.00,2767.00,14910,20241224,-37.29,5740,20250203,62.89,9830,-4.88,20250218,5740,62.89,20250203,14910,-37.29,20241224,5740,62.89,20250203,0.38,N,177900,500,46 억,,99154,N,N,0,N,00,N
20250219,150914,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9280,-40,5,-0.43,40500823040,4307965,23.65,9400,9760,9090,12110,6530,9320,9401.43,1.07,0,-9165,10653,9986,9163,8496,7673,10320,8830,46,2790,500,6520,10,1,9286800,862,-3.43,3.35,12,46.39,-2705.00,2767.00,14910,20241224,-37.76,5740,20250203,61.67,9830,-5.60,20250218,5740,61.67,20250203,14910,-37.76,20241224,5740,61.67,20250203,0.38,N,177900,500,46 억,,99154,N,N,0,N,00,N
20250219,140911,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9130,-190,5,-2.04,37937903140,4030745,22.13,9400,9760,9090,12110,6530,9320,9412.19,1.07,0,-25417,10653,9986,9163,8496,7673,10320,8830,46,2790,500,6520,10,1,9286800,848,-3.38,3.30,12,43.40,-2705.00,2767.00,14910,20241224,-38.77,5740,20250203,59.06,9830,-7.12,20250218,5740,59.06,20250203,14910,-38.77,20241224,5740,59.06,20250203,0.38,N,177900,500,46 억,,99154,N,N,0,N,00,N
20250219,130912,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9450,130,2,1.39,31505749830,3335041,18.31,9400,9760,9090,12110,6530,9320,9446.98,1.07,0,-44025,10653,9986,9163,8496,7673,10320,8830,46,2790,500,6520,10,1,9286800,878,-3.49,3.42,12,35.91,-2705.00,2767.00,14910,20241224,-36.62,5740,20250203,64.63,9830,-3.87,20250218,5740,64.63,20250203,14910,-36.62,20241224,5740,64.63,20250203,0.38,N,177900,500,46 억,,99154,N,N,0,N,00,N
20250219,120910,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9300,-20,5,-0.21,15658438170,1678394,9.21,9400,9570,9090,12110,6530,9320,9329.43,1.07,0,-12599,10653,9986,9163,8496,7673,10320,8830,46,2790,500,6520,10,1,9286800,864,-3.44,3.36,12,18.07,-2705.00,2767.00,14910,20241224,-37.63,5740,20250203,62.02,9830,-5.39,20250218,5740,62.02,20250203,14910,-37.63,20241224,5740,62.02,20250203,0.38,N,177900,500,46 억,,99154,N,N,0,N,00,N
20250219,110912,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9250,-70,5,-0.75,14527700560,1556336,8.54,9400,9570,9090,12110,6530,9320,9334.58,1.07,0,-19647,10653,9986,9163,8496,7673,10320,8830,46,2790,500,6520,10,1,9286800,859,-3.42,3.34,12,16.76,-2705.00,2767.00,14910,20241224,-37.96,5740,20250203,61.15,9830,-5.90,20250218,5740,61.15,20250203,14910,-37.96,20241224,5740,61.15,20250203,0.38,N,177900,500,46 억,,99154,N,N,0,N,00,N
20250219,100913,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9290,-30,5,-0.32,12006257450,1281627,7.04,9400,9570,9210,12110,6530,9320,9368.07,1.07,0,-30093,10653,9986,9163,8496,7673,10320,8830,46,2790,500,6520,10,1,9286800,863,-3.43,3.36,12,13.80,-2705.00,2767.00,14910,20241224,-37.69,5740,20250203,61.85,9830,-5.49,20250218,5740,61.85,20250203,14910,-37.69,20241224,5740,61.85,20250203,0.38,N,177900,500,46 억,,99154,N,N,0,N,00,N
20250219,090913,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9450,130,2,1.39,4599052410,491967,2.70,9400,9480,9210,12110,6530,9320,9348.43,1.07,0,21843,10653,9986,9163,8496,7673,10320,8830,46,2790,500,6520,10,1,9286800,878,-3.49,3.42,12,5.30,-2705.00,2767.00,14910,20241224,-36.62,5740,20250203,64.63,9830,-3.87,20250218,5740,64.63,20250203,14910,-36.62,20241224,5740,64.63,20250203,0.38,N,177900,500,46 억,,99154,N,N,0,N,00,N
20250218,160909,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9320,1110,2,13.52,165240320030,18120284,201.62,8740,9830,8340,10670,5750,8210,9118.93,1.34,0,-32434,9483,8846,7573,6936,5663,9165,7255,46,2460,500,5740,10,1,9286800,866,-3.45,3.37,12,195.12,-2705.00,2767.00,14910,20241224,-37.49,5740,20250203,62.37,9830,-5.19,20250218,5740,62.37,20250203,14910,-37.49,20241224,5740,62.37,20250203,0.26,N,177900,500,46 억,,124247,N,N,0,N,00,N
20250218,150911,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9290,1080,2,13.15,162037938200,17775802,197.78,8740,9830,8340,10670,5750,8210,9115.65,1.34,0,-53227,9483,8846,7573,6936,5663,9165,7255,46,2460,500,5740,10,1,9286800,863,-3.43,3.36,12,191.41,-2705.00,2767.00,14910,20241224,-37.69,5740,20250203,61.85,9830,-5.49,20250218,5740,61.85,20250203,14910,-37.69,20241224,5740,61.85,20250203,0.26,N,177900,500,46 억,,124247,N,N,0,N,00,N
20250218,140912,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9300,1090,2,13.28,153376019060,16832463,187.29,8740,9830,8340,10670,5750,8210,9111.92,1.34,0,-92465,9483,8846,7573,6936,5663,9165,7255,46,2460,500,5740,10,1,9286800,864,-3.44,3.36,12,181.25,-2705.00,2767.00,14910,20241224,-37.63,5740,20250203,62.02,9830,-5.39,20250218,5740,62.02,20250203,14910,-37.63,20241224,5740,62.02,20250203,0.26,N,177900,500,46 억,,124247,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 9350 30 2 0.32 42098261790 4479156 24.59 9400 9760 9090 12110 6530 9320 9398.82 1.07 0 -1928 10653 9986 9163 8496 7673 10320 8830 46 2790 500 6520 10 1 9286800 868 -3.46 3.38 12 48.23 -2705.00 2767.00 14910 20241224 -37.29 5740 20250203 62.89 9830 -4.88 20250218 5740 62.89 20250203 14910 -37.29 20241224 5740 62.89 20250203 0.38 N 177900 500 46 억 99154 N N 0 N 00 N
3 20250219 150914 57 100.00 KOSDAQ 전기·전자 N N N N N 9280 -40 5 -0.43 40500823040 4307965 23.65 9400 9760 9090 12110 6530 9320 9401.43 1.07 0 -9165 10653 9986 9163 8496 7673 10320 8830 46 2790 500 6520 10 1 9286800 862 -3.43 3.35 12 46.39 -2705.00 2767.00 14910 20241224 -37.76 5740 20250203 61.67 9830 -5.60 20250218 5740 61.67 20250203 14910 -37.76 20241224 5740 61.67 20250203 0.38 N 177900 500 46 억 99154 N N 0 N 00 N
4 20250219 140911 57 100.00 KOSDAQ 전기·전자 N N N N N 9130 -190 5 -2.04 37937903140 4030745 22.13 9400 9760 9090 12110 6530 9320 9412.19 1.07 0 -25417 10653 9986 9163 8496 7673 10320 8830 46 2790 500 6520 10 1 9286800 848 -3.38 3.30 12 43.40 -2705.00 2767.00 14910 20241224 -38.77 5740 20250203 59.06 9830 -7.12 20250218 5740 59.06 20250203 14910 -38.77 20241224 5740 59.06 20250203 0.38 N 177900 500 46 억 99154 N N 0 N 00 N
5 20250219 130912 57 100.00 KOSDAQ 전기·전자 N N N N N 9450 130 2 1.39 31505749830 3335041 18.31 9400 9760 9090 12110 6530 9320 9446.98 1.07 0 -44025 10653 9986 9163 8496 7673 10320 8830 46 2790 500 6520 10 1 9286800 878 -3.49 3.42 12 35.91 -2705.00 2767.00 14910 20241224 -36.62 5740 20250203 64.63 9830 -3.87 20250218 5740 64.63 20250203 14910 -36.62 20241224 5740 64.63 20250203 0.38 N 177900 500 46 억 99154 N N 0 N 00 N
6 20250219 120910 57 100.00 KOSDAQ 전기·전자 N N N N N 9300 -20 5 -0.21 15658438170 1678394 9.21 9400 9570 9090 12110 6530 9320 9329.43 1.07 0 -12599 10653 9986 9163 8496 7673 10320 8830 46 2790 500 6520 10 1 9286800 864 -3.44 3.36 12 18.07 -2705.00 2767.00 14910 20241224 -37.63 5740 20250203 62.02 9830 -5.39 20250218 5740 62.02 20250203 14910 -37.63 20241224 5740 62.02 20250203 0.38 N 177900 500 46 억 99154 N N 0 N 00 N
7 20250219 110912 57 100.00 KOSDAQ 전기·전자 N N N N N 9250 -70 5 -0.75 14527700560 1556336 8.54 9400 9570 9090 12110 6530 9320 9334.58 1.07 0 -19647 10653 9986 9163 8496 7673 10320 8830 46 2790 500 6520 10 1 9286800 859 -3.42 3.34 12 16.76 -2705.00 2767.00 14910 20241224 -37.96 5740 20250203 61.15 9830 -5.90 20250218 5740 61.15 20250203 14910 -37.96 20241224 5740 61.15 20250203 0.38 N 177900 500 46 억 99154 N N 0 N 00 N
8 20250219 100913 57 100.00 KOSDAQ 전기·전자 N N N N N 9290 -30 5 -0.32 12006257450 1281627 7.04 9400 9570 9210 12110 6530 9320 9368.07 1.07 0 -30093 10653 9986 9163 8496 7673 10320 8830 46 2790 500 6520 10 1 9286800 863 -3.43 3.36 12 13.80 -2705.00 2767.00 14910 20241224 -37.69 5740 20250203 61.85 9830 -5.49 20250218 5740 61.85 20250203 14910 -37.69 20241224 5740 61.85 20250203 0.38 N 177900 500 46 억 99154 N N 0 N 00 N
9 20250219 090913 57 100.00 KOSDAQ 전기·전자 N N N N N 9450 130 2 1.39 4599052410 491967 2.70 9400 9480 9210 12110 6530 9320 9348.43 1.07 0 21843 10653 9986 9163 8496 7673 10320 8830 46 2790 500 6520 10 1 9286800 878 -3.49 3.42 12 5.30 -2705.00 2767.00 14910 20241224 -36.62 5740 20250203 64.63 9830 -3.87 20250218 5740 64.63 20250203 14910 -36.62 20241224 5740 64.63 20250203 0.38 N 177900 500 46 억 99154 N N 0 N 00 N
10 20250218 160909 57 100.00 KOSDAQ 전기·전자 N N N N N 9320 1110 2 13.52 165240320030 18120284 201.62 8740 9830 8340 10670 5750 8210 9118.93 1.34 0 -32434 9483 8846 7573 6936 5663 9165 7255 46 2460 500 5740 10 1 9286800 866 -3.45 3.37 12 195.12 -2705.00 2767.00 14910 20241224 -37.49 5740 20250203 62.37 9830 -5.19 20250218 5740 62.37 20250203 14910 -37.49 20241224 5740 62.37 20250203 0.26 N 177900 500 46 억 124247 N N 0 N 00 N
11 20250218 150911 57 100.00 KOSDAQ 전기·전자 N N N N N 9290 1080 2 13.15 162037938200 17775802 197.78 8740 9830 8340 10670 5750 8210 9115.65 1.34 0 -53227 9483 8846 7573 6936 5663 9165 7255 46 2460 500 5740 10 1 9286800 863 -3.43 3.36 12 191.41 -2705.00 2767.00 14910 20241224 -37.69 5740 20250203 61.85 9830 -5.49 20250218 5740 61.85 20250203 14910 -37.69 20241224 5740 61.85 20250203 0.26 N 177900 500 46 억 124247 N N 0 N 00 N
12 20250218 140912 57 100.00 KOSDAQ 전기·전자 N N N N N 9300 1090 2 13.28 153376019060 16832463 187.29 8740 9830 8340 10670 5750 8210 9111.92 1.34 0 -92465 9483 8846 7573 6936 5663 9165 7255 46 2460 500 5740 10 1 9286800 864 -3.44 3.36 12 181.25 -2705.00 2767.00 14910 20241224 -37.63 5740 20250203 62.02 9830 -5.39 20250218 5740 62.02 20250203 14910 -37.63 20241224 5740 62.02 20250203 0.26 N 177900 500 46 억 124247 N N 0 N 00 N