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
193250/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
20250219,160925,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,519,-3,5,-0.57,95353793,183511,169.49,522,525,514,678,366,522,519.61,0.53,0,3926,544,532,523,511,502,539,518,63,156,100,370,1,1,63323377,329,-2.39,0.44,12,0.29,-217.00,1170.00,962,20240318,-46.05,353,20241115,47.03,630,-17.62,20250103,492,5.49,20250123,962,-46.05,20240318,353,47.03,20241115,0.15,N,193250,100,63 억,,338192,N,N,0,N,00,N
20250219,150928,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,520,-2,5,-0.38,92625387,178254,164.64,522,525,514,678,366,522,519.63,0.53,0,4468,544,532,523,511,502,539,518,63,156,100,370,1,1,63323377,329,-2.40,0.44,12,0.28,-217.00,1170.00,962,20240318,-45.95,353,20241115,47.31,630,-17.46,20250103,492,5.69,20250123,962,-45.95,20240318,353,47.31,20241115,0.15,N,193250,100,63 억,,338192,N,N,0,N,00,N
20250219,140925,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,522,0,3,0.00,68844652,132495,122.37,522,525,514,678,366,522,519.60,0.53,0,2382,544,532,523,511,502,539,518,63,156,100,370,1,1,63323377,331,-2.41,0.45,12,0.21,-217.00,1170.00,962,20240318,-45.74,353,20241115,47.88,630,-17.14,20250103,492,6.10,20250123,962,-45.74,20240318,353,47.88,20241115,0.15,N,193250,100,63 억,,338192,N,N,0,N,00,N
20250219,130926,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,521,-1,5,-0.19,37186077,71939,66.44,522,523,514,678,366,522,516.91,0.53,0,4786,544,532,523,511,502,539,518,63,156,100,370,1,1,63323377,330,-2.40,0.45,12,0.11,-217.00,1170.00,962,20240318,-45.84,353,20241115,47.59,630,-17.30,20250103,492,5.89,20250123,962,-45.84,20240318,353,47.59,20241115,0.15,N,193250,100,63 억,,338192,N,N,0,N,00,N
20250219,120924,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,518,-4,5,-0.77,35631049,68959,63.69,522,522,514,678,366,522,516.70,0.53,0,4786,544,532,523,511,502,539,518,63,156,100,370,1,1,63323377,328,-2.39,0.44,12,0.11,-217.00,1170.00,962,20240318,-46.15,353,20241115,46.74,630,-17.78,20250103,492,5.28,20250123,962,-46.15,20240318,353,46.74,20241115,0.15,N,193250,100,63 억,,338192,N,N,0,N,00,N
20250219,110926,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,515,-7,5,-1.34,29198246,56561,52.24,522,522,514,678,366,522,516.23,0.53,0,8060,544,532,523,511,502,539,518,63,156,100,370,1,1,63323377,326,-2.37,0.44,12,0.09,-217.00,1170.00,962,20240318,-46.47,353,20241115,45.89,630,-18.25,20250103,492,4.67,20250123,962,-46.47,20240318,353,45.89,20241115,0.15,N,193250,100,63 억,,338192,N,N,0,N,00,N
20250219,100927,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,518,-4,5,-0.77,19820769,38363,35.43,522,522,514,678,366,522,516.66,0.53,0,8650,544,532,523,511,502,539,518,63,156,100,370,1,1,63323377,328,-2.39,0.44,12,0.06,-217.00,1170.00,962,20240318,-46.15,353,20241115,46.74,630,-17.78,20250103,492,5.28,20250123,962,-46.15,20240318,353,46.74,20241115,0.15,N,193250,100,63 억,,338192,N,N,0,N,00,N
20250219,090927,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,516,-6,5,-1.15,4310334,8362,7.72,522,522,514,678,366,522,515.47,0.53,0,3197,544,532,523,511,502,539,518,63,156,100,370,1,1,63323377,327,-2.38,0.44,12,0.01,-217.00,1170.00,962,20240318,-46.36,353,20241115,46.18,630,-18.10,20250103,492,4.88,20250123,962,-46.36,20240318,353,46.18,20241115,0.15,N,193250,100,63 억,,338192,N,N,0,N,00,N
20250218,160923,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,522,2,2,0.38,56419844,108251,31.71,518,535,514,676,364,520,521.19,0.56,0,-19609,578,549,528,499,478,538,488,63,156,100,370,1,1,63323377,331,-2.41,0.45,12,0.17,-217.00,1170.00,962,20240318,-45.74,353,20241115,47.88,630,-17.14,20250103,492,6.10,20250123,962,-45.74,20240318,353,47.88,20241115,0.25,N,193250,100,63 억,,355294,N,N,0,N,00,N
20250218,150925,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,522,2,2,0.38,52339496,100423,29.42,518,535,514,676,364,520,521.19,0.56,0,-19134,578,549,528,499,478,538,488,63,156,100,370,1,1,63323377,331,-2.41,0.45,12,0.16,-217.00,1170.00,962,20240318,-45.74,353,20241115,47.88,630,-17.14,20250103,492,6.10,20250123,962,-45.74,20240318,353,47.88,20241115,0.25,N,193250,100,63 억,,355294,N,N,0,N,00,N
20250218,140925,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,521,1,2,0.19,36906740,70879,20.76,518,535,514,676,364,520,520.70,0.56,0,-18322,578,549,528,499,478,538,488,63,156,100,370,1,1,63323377,330,-2.40,0.45,12,0.11,-217.00,1170.00,962,20240318,-45.84,353,20241115,47.59,630,-17.30,20250103,492,5.89,20250123,962,-45.84,20240318,353,47.59,20241115,0.25,N,193250,100,63 억,,355294,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 160925 57 100.00 KOSDAQ 전기·전자 N N N N N 519 -3 5 -0.57 95353793 183511 169.49 522 525 514 678 366 522 519.61 0.53 0 3926 544 532 523 511 502 539 518 63 156 100 370 1 1 63323377 329 -2.39 0.44 12 0.29 -217.00 1170.00 962 20240318 -46.05 353 20241115 47.03 630 -17.62 20250103 492 5.49 20250123 962 -46.05 20240318 353 47.03 20241115 0.15 N 193250 100 63 억 338192 N N 0 N 00 N
3 20250219 150928 57 100.00 KOSDAQ 전기·전자 N N N N N 520 -2 5 -0.38 92625387 178254 164.64 522 525 514 678 366 522 519.63 0.53 0 4468 544 532 523 511 502 539 518 63 156 100 370 1 1 63323377 329 -2.40 0.44 12 0.28 -217.00 1170.00 962 20240318 -45.95 353 20241115 47.31 630 -17.46 20250103 492 5.69 20250123 962 -45.95 20240318 353 47.31 20241115 0.15 N 193250 100 63 억 338192 N N 0 N 00 N
4 20250219 140925 57 100.00 KOSDAQ 전기·전자 N N N N N 522 0 3 0.00 68844652 132495 122.37 522 525 514 678 366 522 519.60 0.53 0 2382 544 532 523 511 502 539 518 63 156 100 370 1 1 63323377 331 -2.41 0.45 12 0.21 -217.00 1170.00 962 20240318 -45.74 353 20241115 47.88 630 -17.14 20250103 492 6.10 20250123 962 -45.74 20240318 353 47.88 20241115 0.15 N 193250 100 63 억 338192 N N 0 N 00 N
5 20250219 130926 57 100.00 KOSDAQ 전기·전자 N N N N N 521 -1 5 -0.19 37186077 71939 66.44 522 523 514 678 366 522 516.91 0.53 0 4786 544 532 523 511 502 539 518 63 156 100 370 1 1 63323377 330 -2.40 0.45 12 0.11 -217.00 1170.00 962 20240318 -45.84 353 20241115 47.59 630 -17.30 20250103 492 5.89 20250123 962 -45.84 20240318 353 47.59 20241115 0.15 N 193250 100 63 억 338192 N N 0 N 00 N
6 20250219 120924 57 100.00 KOSDAQ 전기·전자 N N N N N 518 -4 5 -0.77 35631049 68959 63.69 522 522 514 678 366 522 516.70 0.53 0 4786 544 532 523 511 502 539 518 63 156 100 370 1 1 63323377 328 -2.39 0.44 12 0.11 -217.00 1170.00 962 20240318 -46.15 353 20241115 46.74 630 -17.78 20250103 492 5.28 20250123 962 -46.15 20240318 353 46.74 20241115 0.15 N 193250 100 63 억 338192 N N 0 N 00 N
7 20250219 110926 57 100.00 KOSDAQ 전기·전자 N N N N N 515 -7 5 -1.34 29198246 56561 52.24 522 522 514 678 366 522 516.23 0.53 0 8060 544 532 523 511 502 539 518 63 156 100 370 1 1 63323377 326 -2.37 0.44 12 0.09 -217.00 1170.00 962 20240318 -46.47 353 20241115 45.89 630 -18.25 20250103 492 4.67 20250123 962 -46.47 20240318 353 45.89 20241115 0.15 N 193250 100 63 억 338192 N N 0 N 00 N
8 20250219 100927 57 100.00 KOSDAQ 전기·전자 N N N N N 518 -4 5 -0.77 19820769 38363 35.43 522 522 514 678 366 522 516.66 0.53 0 8650 544 532 523 511 502 539 518 63 156 100 370 1 1 63323377 328 -2.39 0.44 12 0.06 -217.00 1170.00 962 20240318 -46.15 353 20241115 46.74 630 -17.78 20250103 492 5.28 20250123 962 -46.15 20240318 353 46.74 20241115 0.15 N 193250 100 63 억 338192 N N 0 N 00 N
9 20250219 090927 57 100.00 KOSDAQ 전기·전자 N N N N N 516 -6 5 -1.15 4310334 8362 7.72 522 522 514 678 366 522 515.47 0.53 0 3197 544 532 523 511 502 539 518 63 156 100 370 1 1 63323377 327 -2.38 0.44 12 0.01 -217.00 1170.00 962 20240318 -46.36 353 20241115 46.18 630 -18.10 20250103 492 4.88 20250123 962 -46.36 20240318 353 46.18 20241115 0.15 N 193250 100 63 억 338192 N N 0 N 00 N
10 20250218 160923 57 100.00 KOSDAQ 전기·전자 N N N N N 522 2 2 0.38 56419844 108251 31.71 518 535 514 676 364 520 521.19 0.56 0 -19609 578 549 528 499 478 538 488 63 156 100 370 1 1 63323377 331 -2.41 0.45 12 0.17 -217.00 1170.00 962 20240318 -45.74 353 20241115 47.88 630 -17.14 20250103 492 6.10 20250123 962 -45.74 20240318 353 47.88 20241115 0.25 N 193250 100 63 억 355294 N N 0 N 00 N
11 20250218 150925 57 100.00 KOSDAQ 전기·전자 N N N N N 522 2 2 0.38 52339496 100423 29.42 518 535 514 676 364 520 521.19 0.56 0 -19134 578 549 528 499 478 538 488 63 156 100 370 1 1 63323377 331 -2.41 0.45 12 0.16 -217.00 1170.00 962 20240318 -45.74 353 20241115 47.88 630 -17.14 20250103 492 6.10 20250123 962 -45.74 20240318 353 47.88 20241115 0.25 N 193250 100 63 억 355294 N N 0 N 00 N
12 20250218 140925 57 100.00 KOSDAQ 전기·전자 N N N N N 521 1 2 0.19 36906740 70879 20.76 518 535 514 676 364 520 520.70 0.56 0 -18322 578 549 528 499 478 538 488 63 156 100 370 1 1 63323377 330 -2.40 0.45 12 0.11 -217.00 1170.00 962 20240318 -45.84 353 20241115 47.59 630 -17.30 20250103 492 5.89 20250123 962 -45.84 20240318 353 47.59 20241115 0.25 N 193250 100 63 억 355294 N N 0 N 00 N