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
198080/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
20250219,160929,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2720,-15,5,-0.55,234949210,86303,98.24,2735,2755,2700,3555,1915,2735,2722.38,1.50,0,1530,2805,2770,2720,2685,2635,2787,2702,108,820,500,1960,5,1,21535185,586,17.78,0.63,12,0.40,153.00,4317.00,3755,20240822,-27.56,1996,20240806,36.27,2755,0.00,20250218,2315,17.49,20250204,3755,-27.56,20240822,1996,36.27,20240806,1.74,N,198080,500,107 억,,323444,N,N,0,N,00,N
20250219,150932,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2720,-15,5,-0.55,228658850,83988,95.61,2735,2755,2700,3555,1915,2735,2722.52,1.50,0,1898,2805,2770,2720,2685,2635,2787,2702,108,820,500,1960,5,1,21535185,586,17.78,0.63,12,0.39,153.00,4317.00,3755,20240822,-27.56,1996,20240806,36.27,2755,0.00,20250218,2315,17.49,20250204,3755,-27.56,20240822,1996,36.27,20240806,1.74,N,198080,500,107 억,,323444,N,N,0,N,00,N
20250219,140929,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2710,-25,5,-0.91,218941970,80417,91.54,2735,2755,2700,3555,1915,2735,2722.58,1.50,0,1224,2805,2770,2720,2685,2635,2787,2702,108,820,500,1960,5,1,21535185,584,17.71,0.63,12,0.37,153.00,4317.00,3755,20240822,-27.83,1996,20240806,35.77,2755,0.00,20250218,2315,17.06,20250204,3755,-27.83,20240822,1996,35.77,20240806,1.74,N,198080,500,107 억,,323444,N,N,0,N,00,N
20250219,130930,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2705,-30,5,-1.10,171615510,62979,71.69,2735,2755,2700,3555,1915,2735,2724.96,1.50,0,-2735,2805,2770,2720,2685,2635,2787,2702,108,820,500,1960,5,1,21535185,583,17.68,0.63,12,0.29,153.00,4317.00,3755,20240822,-27.96,1996,20240806,35.52,2755,0.00,20250218,2315,16.85,20250204,3755,-27.96,20240822,1996,35.52,20240806,1.74,N,198080,500,107 억,,323444,N,N,0,N,00,N
20250219,120928,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2705,-30,5,-1.10,167212125,61353,69.84,2735,2755,2700,3555,1915,2735,2725.41,1.50,0,-3153,2805,2770,2720,2685,2635,2787,2702,108,820,500,1960,5,1,21535185,583,17.68,0.63,12,0.28,153.00,4317.00,3755,20240822,-27.96,1996,20240806,35.52,2755,0.00,20250218,2315,16.85,20250204,3755,-27.96,20240822,1996,35.52,20240806,1.74,N,198080,500,107 억,,323444,N,N,0,N,00,N
20250219,110930,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2710,-25,5,-0.91,137492535,50389,57.36,2735,2755,2700,3555,1915,2735,2728.62,1.50,0,-5094,2805,2770,2720,2685,2635,2787,2702,108,820,500,1960,5,1,21535185,584,17.71,0.63,12,0.23,153.00,4317.00,3755,20240822,-27.83,1996,20240806,35.77,2755,0.00,20250218,2315,17.06,20250204,3755,-27.83,20240822,1996,35.77,20240806,1.74,N,198080,500,107 억,,323444,N,N,0,N,00,N
20250219,100931,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2735,0,3,0.00,74280035,27087,30.83,2735,2755,2720,3555,1915,2735,2742.28,1.50,0,-2992,2805,2770,2720,2685,2635,2787,2702,108,820,500,1960,5,1,21535185,589,17.88,0.63,12,0.13,153.00,4317.00,3755,20240822,-27.16,1996,20240806,37.02,2755,0.00,20250218,2315,18.14,20250204,3755,-27.16,20240822,1996,37.02,20240806,1.74,N,198080,500,107 억,,323444,N,N,0,N,00,N
20250219,090931,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2735,0,3,0.00,25171200,9194,10.47,2735,2745,2720,3555,1915,2735,2737.79,1.50,0,121,2805,2770,2720,2685,2635,2787,2702,108,820,500,1960,5,1,21535185,589,17.88,0.63,12,0.04,153.00,4317.00,3755,20240822,-27.16,1996,20240806,37.02,2755,-0.73,20250218,2315,18.14,20250204,3755,-27.16,20240822,1996,37.02,20240806,1.74,N,198080,500,107 억,,323444,N,N,0,N,00,N
20250218,160927,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2735,40,2,1.48,239348035,87796,82.86,2695,2755,2670,3500,1890,2695,2726.19,1.51,0,-6003,2765,2730,2705,2670,2645,2725,2665,108,805,500,1940,5,1,21535185,589,17.88,0.63,12,0.41,153.00,4317.00,3755,20240822,-27.16,1996,20240806,37.02,2755,-0.73,20250218,2315,18.14,20250204,3755,-27.16,20240822,1996,37.02,20240806,1.69,N,198080,500,107 억,,325726,N,N,0,N,00,N
20250218,150929,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2735,40,2,1.48,227832755,83584,78.88,2695,2755,2670,3500,1890,2695,2725.80,1.51,0,-5206,2765,2730,2705,2670,2645,2725,2665,108,805,500,1940,5,1,21535185,589,17.88,0.63,12,0.39,153.00,4317.00,3755,20240822,-27.16,1996,20240806,37.02,2755,-0.73,20250218,2315,18.14,20250204,3755,-27.16,20240822,1996,37.02,20240806,1.69,N,198080,500,107 억,,325726,N,N,0,N,00,N
20250218,140929,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2720,25,2,0.93,204500580,75036,70.81,2695,2755,2670,3500,1890,2695,2725.37,1.51,0,-3653,2765,2730,2705,2670,2645,2725,2665,108,805,500,1940,5,1,21535185,586,17.78,0.63,12,0.35,153.00,4317.00,3755,20240822,-27.56,1996,20240806,36.27,2755,-1.27,20250218,2315,17.49,20250204,3755,-27.56,20240822,1996,36.27,20240806,1.69,N,198080,500,107 억,,325726,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 160929 57 100.00 KOSDAQ 전기·전자 N N N N N 2720 -15 5 -0.55 234949210 86303 98.24 2735 2755 2700 3555 1915 2735 2722.38 1.50 0 1530 2805 2770 2720 2685 2635 2787 2702 108 820 500 1960 5 1 21535185 586 17.78 0.63 12 0.40 153.00 4317.00 3755 20240822 -27.56 1996 20240806 36.27 2755 0.00 20250218 2315 17.49 20250204 3755 -27.56 20240822 1996 36.27 20240806 1.74 N 198080 500 107 억 323444 N N 0 N 00 N
3 20250219 150932 57 100.00 KOSDAQ 전기·전자 N N N N N 2720 -15 5 -0.55 228658850 83988 95.61 2735 2755 2700 3555 1915 2735 2722.52 1.50 0 1898 2805 2770 2720 2685 2635 2787 2702 108 820 500 1960 5 1 21535185 586 17.78 0.63 12 0.39 153.00 4317.00 3755 20240822 -27.56 1996 20240806 36.27 2755 0.00 20250218 2315 17.49 20250204 3755 -27.56 20240822 1996 36.27 20240806 1.74 N 198080 500 107 억 323444 N N 0 N 00 N
4 20250219 140929 57 100.00 KOSDAQ 전기·전자 N N N N N 2710 -25 5 -0.91 218941970 80417 91.54 2735 2755 2700 3555 1915 2735 2722.58 1.50 0 1224 2805 2770 2720 2685 2635 2787 2702 108 820 500 1960 5 1 21535185 584 17.71 0.63 12 0.37 153.00 4317.00 3755 20240822 -27.83 1996 20240806 35.77 2755 0.00 20250218 2315 17.06 20250204 3755 -27.83 20240822 1996 35.77 20240806 1.74 N 198080 500 107 억 323444 N N 0 N 00 N
5 20250219 130930 57 100.00 KOSDAQ 전기·전자 N N N N N 2705 -30 5 -1.10 171615510 62979 71.69 2735 2755 2700 3555 1915 2735 2724.96 1.50 0 -2735 2805 2770 2720 2685 2635 2787 2702 108 820 500 1960 5 1 21535185 583 17.68 0.63 12 0.29 153.00 4317.00 3755 20240822 -27.96 1996 20240806 35.52 2755 0.00 20250218 2315 16.85 20250204 3755 -27.96 20240822 1996 35.52 20240806 1.74 N 198080 500 107 억 323444 N N 0 N 00 N
6 20250219 120928 57 100.00 KOSDAQ 전기·전자 N N N N N 2705 -30 5 -1.10 167212125 61353 69.84 2735 2755 2700 3555 1915 2735 2725.41 1.50 0 -3153 2805 2770 2720 2685 2635 2787 2702 108 820 500 1960 5 1 21535185 583 17.68 0.63 12 0.28 153.00 4317.00 3755 20240822 -27.96 1996 20240806 35.52 2755 0.00 20250218 2315 16.85 20250204 3755 -27.96 20240822 1996 35.52 20240806 1.74 N 198080 500 107 억 323444 N N 0 N 00 N
7 20250219 110930 57 100.00 KOSDAQ 전기·전자 N N N N N 2710 -25 5 -0.91 137492535 50389 57.36 2735 2755 2700 3555 1915 2735 2728.62 1.50 0 -5094 2805 2770 2720 2685 2635 2787 2702 108 820 500 1960 5 1 21535185 584 17.71 0.63 12 0.23 153.00 4317.00 3755 20240822 -27.83 1996 20240806 35.77 2755 0.00 20250218 2315 17.06 20250204 3755 -27.83 20240822 1996 35.77 20240806 1.74 N 198080 500 107 억 323444 N N 0 N 00 N
8 20250219 100931 57 100.00 KOSDAQ 전기·전자 N N N N N 2735 0 3 0.00 74280035 27087 30.83 2735 2755 2720 3555 1915 2735 2742.28 1.50 0 -2992 2805 2770 2720 2685 2635 2787 2702 108 820 500 1960 5 1 21535185 589 17.88 0.63 12 0.13 153.00 4317.00 3755 20240822 -27.16 1996 20240806 37.02 2755 0.00 20250218 2315 18.14 20250204 3755 -27.16 20240822 1996 37.02 20240806 1.74 N 198080 500 107 억 323444 N N 0 N 00 N
9 20250219 090931 57 100.00 KOSDAQ 전기·전자 N N N N N 2735 0 3 0.00 25171200 9194 10.47 2735 2745 2720 3555 1915 2735 2737.79 1.50 0 121 2805 2770 2720 2685 2635 2787 2702 108 820 500 1960 5 1 21535185 589 17.88 0.63 12 0.04 153.00 4317.00 3755 20240822 -27.16 1996 20240806 37.02 2755 -0.73 20250218 2315 18.14 20250204 3755 -27.16 20240822 1996 37.02 20240806 1.74 N 198080 500 107 억 323444 N N 0 N 00 N
10 20250218 160927 57 100.00 KOSDAQ 전기·전자 N N N N N 2735 40 2 1.48 239348035 87796 82.86 2695 2755 2670 3500 1890 2695 2726.19 1.51 0 -6003 2765 2730 2705 2670 2645 2725 2665 108 805 500 1940 5 1 21535185 589 17.88 0.63 12 0.41 153.00 4317.00 3755 20240822 -27.16 1996 20240806 37.02 2755 -0.73 20250218 2315 18.14 20250204 3755 -27.16 20240822 1996 37.02 20240806 1.69 N 198080 500 107 억 325726 N N 0 N 00 N
11 20250218 150929 57 100.00 KOSDAQ 전기·전자 N N N N N 2735 40 2 1.48 227832755 83584 78.88 2695 2755 2670 3500 1890 2695 2725.80 1.51 0 -5206 2765 2730 2705 2670 2645 2725 2665 108 805 500 1940 5 1 21535185 589 17.88 0.63 12 0.39 153.00 4317.00 3755 20240822 -27.16 1996 20240806 37.02 2755 -0.73 20250218 2315 18.14 20250204 3755 -27.16 20240822 1996 37.02 20240806 1.69 N 198080 500 107 억 325726 N N 0 N 00 N
12 20250218 140929 57 100.00 KOSDAQ 전기·전자 N N N N N 2720 25 2 0.93 204500580 75036 70.81 2695 2755 2670 3500 1890 2695 2725.37 1.51 0 -3653 2765 2730 2705 2670 2645 2725 2665 108 805 500 1940 5 1 21535185 586 17.78 0.63 12 0.35 153.00 4317.00 3755 20240822 -27.56 1996 20240806 36.27 2755 -1.27 20250218 2315 17.49 20250204 3755 -27.56 20240822 1996 36.27 20240806 1.69 N 198080 500 107 억 325726 N N 0 N 00 N