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
187270/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
20250219,160918,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3190,10,2,0.31,48622345,15198,73.14,3180,3225,3175,4130,2230,3180,3199.26,0.90,0,-1539,3266,3222,3186,3142,3106,3205,3125,51,950,500,2220,5,1,10143845,324,8.18,0.51,12,0.15,390.00,6296.00,5890,20240403,-45.84,2565,20241209,24.37,3285,-2.89,20250211,2810,13.52,20250203,5890,-45.84,20240403,2565,24.37,20241209,1.94,N,187270,500,50 억,,90928,N,N,0,N,00,N
20250219,150921,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3210,30,2,0.94,44691195,13966,67.22,3180,3225,3175,4130,2230,3180,3200.00,0.90,0,-1737,3266,3222,3186,3142,3106,3205,3125,51,950,500,2220,5,1,10143845,326,8.23,0.51,12,0.14,390.00,6296.00,5890,20240403,-45.50,2565,20241209,25.15,3285,-2.28,20250211,2810,14.23,20250203,5890,-45.50,20240403,2565,25.15,20241209,1.94,N,187270,500,50 억,,90928,N,N,0,N,00,N
20250219,140918,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3215,35,2,1.10,43138480,13481,64.88,3180,3225,3175,4130,2230,3180,3199.95,0.90,0,-1933,3266,3222,3186,3142,3106,3205,3125,51,950,500,2220,5,1,10143845,326,8.24,0.51,12,0.13,390.00,6296.00,5890,20240403,-45.42,2565,20241209,25.34,3285,-2.13,20250211,2810,14.41,20250203,5890,-45.42,20240403,2565,25.34,20241209,1.94,N,187270,500,50 억,,90928,N,N,0,N,00,N
20250219,130919,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3220,40,2,1.26,41343555,12921,62.19,3180,3225,3175,4130,2230,3180,3199.72,0.90,0,-2305,3266,3222,3186,3142,3106,3205,3125,51,950,500,2220,5,1,10143845,327,8.26,0.51,12,0.13,390.00,6296.00,5890,20240403,-45.33,2565,20241209,25.54,3285,-1.98,20250211,2810,14.59,20250203,5890,-45.33,20240403,2565,25.54,20241209,1.94,N,187270,500,50 억,,90928,N,N,0,N,00,N
20250219,120917,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3220,40,2,1.26,38445555,12021,57.85,3180,3225,3175,4130,2230,3180,3198.20,0.90,0,-2286,3266,3222,3186,3142,3106,3205,3125,51,950,500,2220,5,1,10143845,327,8.26,0.51,12,0.12,390.00,6296.00,5890,20240403,-45.33,2565,20241209,25.54,3285,-1.98,20250211,2810,14.59,20250203,5890,-45.33,20240403,2565,25.54,20241209,1.94,N,187270,500,50 억,,90928,N,N,0,N,00,N
20250219,110919,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3210,30,2,0.94,23572570,7399,35.61,3180,3210,3175,4130,2230,3180,3185.91,0.90,0,-2328,3266,3222,3186,3142,3106,3205,3125,51,950,500,2220,5,1,10143845,326,8.23,0.51,12,0.07,390.00,6296.00,5890,20240403,-45.50,2565,20241209,25.15,3285,-2.28,20250211,2810,14.23,20250203,5890,-45.50,20240403,2565,25.15,20241209,1.94,N,187270,500,50 억,,90928,N,N,0,N,00,N
20250219,100920,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3195,15,2,0.47,19961485,6268,30.17,3180,3200,3175,4130,2230,3180,3184.67,0.90,0,-2136,3266,3222,3186,3142,3106,3205,3125,51,950,500,2220,5,1,10143845,324,8.19,0.51,12,0.06,390.00,6296.00,5890,20240403,-45.76,2565,20241209,24.56,3285,-2.74,20250211,2810,13.70,20250203,5890,-45.76,20240403,2565,24.56,20241209,1.94,N,187270,500,50 억,,90928,N,N,0,N,00,N
20250219,090920,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3190,10,2,0.31,5215770,1639,7.89,3180,3190,3180,4130,2230,3180,3182.29,0.90,0,-394,3266,3222,3186,3142,3106,3205,3125,51,950,500,2220,5,1,10143845,324,8.18,0.51,12,0.02,390.00,6296.00,5890,20240403,-45.84,2565,20241209,24.37,3285,-2.89,20250211,2810,13.52,20250203,5890,-45.84,20240403,2565,24.37,20241209,1.94,N,187270,500,50 억,,90928,N,N,0,N,00,N
20250218,160916,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3180,0,3,0.00,65976555,20777,60.24,3200,3230,3150,4130,2230,3180,3175.46,0.87,0,3024,3320,3250,3215,3145,3110,3232,3127,51,950,500,2220,5,1,10143845,323,8.15,0.51,12,0.20,390.00,6296.00,5890,20240403,-46.01,2565,20241209,23.98,3285,-3.20,20250211,2810,13.17,20250203,5890,-46.01,20240403,2565,23.98,20241209,1.96,N,187270,500,50 억,,88209,N,N,0,N,00,N
20250218,150917,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3180,0,3,0.00,60575035,19076,55.31,3200,3230,3150,4130,2230,3180,3175.46,0.87,0,2414,3320,3250,3215,3145,3110,3232,3127,51,950,500,2220,5,1,10143845,323,8.15,0.51,12,0.19,390.00,6296.00,5890,20240403,-46.01,2565,20241209,23.98,3285,-3.20,20250211,2810,13.17,20250203,5890,-46.01,20240403,2565,23.98,20241209,1.96,N,187270,500,50 억,,88209,N,N,0,N,00,N
20250218,140918,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3170,-10,5,-0.31,58508965,18424,53.42,3200,3230,3150,4130,2230,3180,3175.69,0.87,0,2307,3320,3250,3215,3145,3110,3232,3127,51,950,500,2220,5,1,10143845,322,8.13,0.50,12,0.18,390.00,6296.00,5890,20240403,-46.18,2565,20241209,23.59,3285,-3.50,20250211,2810,12.81,20250203,5890,-46.18,20240403,2565,23.59,20241209,1.96,N,187270,500,50 억,,88209,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 160918 57 100.00 KOSDAQ 전기·전자 N N N N N 3190 10 2 0.31 48622345 15198 73.14 3180 3225 3175 4130 2230 3180 3199.26 0.90 0 -1539 3266 3222 3186 3142 3106 3205 3125 51 950 500 2220 5 1 10143845 324 8.18 0.51 12 0.15 390.00 6296.00 5890 20240403 -45.84 2565 20241209 24.37 3285 -2.89 20250211 2810 13.52 20250203 5890 -45.84 20240403 2565 24.37 20241209 1.94 N 187270 500 50 억 90928 N N 0 N 00 N
3 20250219 150921 57 100.00 KOSDAQ 전기·전자 N N N N N 3210 30 2 0.94 44691195 13966 67.22 3180 3225 3175 4130 2230 3180 3200.00 0.90 0 -1737 3266 3222 3186 3142 3106 3205 3125 51 950 500 2220 5 1 10143845 326 8.23 0.51 12 0.14 390.00 6296.00 5890 20240403 -45.50 2565 20241209 25.15 3285 -2.28 20250211 2810 14.23 20250203 5890 -45.50 20240403 2565 25.15 20241209 1.94 N 187270 500 50 억 90928 N N 0 N 00 N
4 20250219 140918 57 100.00 KOSDAQ 전기·전자 N N N N N 3215 35 2 1.10 43138480 13481 64.88 3180 3225 3175 4130 2230 3180 3199.95 0.90 0 -1933 3266 3222 3186 3142 3106 3205 3125 51 950 500 2220 5 1 10143845 326 8.24 0.51 12 0.13 390.00 6296.00 5890 20240403 -45.42 2565 20241209 25.34 3285 -2.13 20250211 2810 14.41 20250203 5890 -45.42 20240403 2565 25.34 20241209 1.94 N 187270 500 50 억 90928 N N 0 N 00 N
5 20250219 130919 57 100.00 KOSDAQ 전기·전자 N N N N N 3220 40 2 1.26 41343555 12921 62.19 3180 3225 3175 4130 2230 3180 3199.72 0.90 0 -2305 3266 3222 3186 3142 3106 3205 3125 51 950 500 2220 5 1 10143845 327 8.26 0.51 12 0.13 390.00 6296.00 5890 20240403 -45.33 2565 20241209 25.54 3285 -1.98 20250211 2810 14.59 20250203 5890 -45.33 20240403 2565 25.54 20241209 1.94 N 187270 500 50 억 90928 N N 0 N 00 N
6 20250219 120917 57 100.00 KOSDAQ 전기·전자 N N N N N 3220 40 2 1.26 38445555 12021 57.85 3180 3225 3175 4130 2230 3180 3198.20 0.90 0 -2286 3266 3222 3186 3142 3106 3205 3125 51 950 500 2220 5 1 10143845 327 8.26 0.51 12 0.12 390.00 6296.00 5890 20240403 -45.33 2565 20241209 25.54 3285 -1.98 20250211 2810 14.59 20250203 5890 -45.33 20240403 2565 25.54 20241209 1.94 N 187270 500 50 억 90928 N N 0 N 00 N
7 20250219 110919 57 100.00 KOSDAQ 전기·전자 N N N N N 3210 30 2 0.94 23572570 7399 35.61 3180 3210 3175 4130 2230 3180 3185.91 0.90 0 -2328 3266 3222 3186 3142 3106 3205 3125 51 950 500 2220 5 1 10143845 326 8.23 0.51 12 0.07 390.00 6296.00 5890 20240403 -45.50 2565 20241209 25.15 3285 -2.28 20250211 2810 14.23 20250203 5890 -45.50 20240403 2565 25.15 20241209 1.94 N 187270 500 50 억 90928 N N 0 N 00 N
8 20250219 100920 57 100.00 KOSDAQ 전기·전자 N N N N N 3195 15 2 0.47 19961485 6268 30.17 3180 3200 3175 4130 2230 3180 3184.67 0.90 0 -2136 3266 3222 3186 3142 3106 3205 3125 51 950 500 2220 5 1 10143845 324 8.19 0.51 12 0.06 390.00 6296.00 5890 20240403 -45.76 2565 20241209 24.56 3285 -2.74 20250211 2810 13.70 20250203 5890 -45.76 20240403 2565 24.56 20241209 1.94 N 187270 500 50 억 90928 N N 0 N 00 N
9 20250219 090920 57 100.00 KOSDAQ 전기·전자 N N N N N 3190 10 2 0.31 5215770 1639 7.89 3180 3190 3180 4130 2230 3180 3182.29 0.90 0 -394 3266 3222 3186 3142 3106 3205 3125 51 950 500 2220 5 1 10143845 324 8.18 0.51 12 0.02 390.00 6296.00 5890 20240403 -45.84 2565 20241209 24.37 3285 -2.89 20250211 2810 13.52 20250203 5890 -45.84 20240403 2565 24.37 20241209 1.94 N 187270 500 50 억 90928 N N 0 N 00 N
10 20250218 160916 57 100.00 KOSDAQ 전기·전자 N N N N N 3180 0 3 0.00 65976555 20777 60.24 3200 3230 3150 4130 2230 3180 3175.46 0.87 0 3024 3320 3250 3215 3145 3110 3232 3127 51 950 500 2220 5 1 10143845 323 8.15 0.51 12 0.20 390.00 6296.00 5890 20240403 -46.01 2565 20241209 23.98 3285 -3.20 20250211 2810 13.17 20250203 5890 -46.01 20240403 2565 23.98 20241209 1.96 N 187270 500 50 억 88209 N N 0 N 00 N
11 20250218 150917 57 100.00 KOSDAQ 전기·전자 N N N N N 3180 0 3 0.00 60575035 19076 55.31 3200 3230 3150 4130 2230 3180 3175.46 0.87 0 2414 3320 3250 3215 3145 3110 3232 3127 51 950 500 2220 5 1 10143845 323 8.15 0.51 12 0.19 390.00 6296.00 5890 20240403 -46.01 2565 20241209 23.98 3285 -3.20 20250211 2810 13.17 20250203 5890 -46.01 20240403 2565 23.98 20241209 1.96 N 187270 500 50 억 88209 N N 0 N 00 N
12 20250218 140918 57 100.00 KOSDAQ 전기·전자 N N N N N 3170 -10 5 -0.31 58508965 18424 53.42 3200 3230 3150 4130 2230 3180 3175.69 0.87 0 2307 3320 3250 3215 3145 3110 3232 3127 51 950 500 2220 5 1 10143845 322 8.13 0.50 12 0.18 390.00 6296.00 5890 20240403 -46.18 2565 20241209 23.59 3285 -3.50 20250211 2810 12.81 20250203 5890 -46.18 20240403 2565 23.59 20241209 1.96 N 187270 500 50 억 88209 N N 0 N 00 N