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
203450/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
20250219,160936,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2920,85,2,3.00,231913035,79763,89.05,2835,2960,2805,3685,1985,2835,2907.53,6.77,0,1573,2895,2865,2815,2785,2735,2880,2800,73,850,500,1980,5,1,14079007,411,13.97,0.94,12,0.57,209.00,3117.00,3695,20240402,-20.97,2315,20240909,26.13,2960,-1.35,20250219,2555,14.29,20250203,3695,-20.97,20240402,2315,26.13,20240909,0.73,N,203450,500,73 억,,953013,N,N,0,N,00,N
20250219,150939,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2925,90,2,3.17,226491120,77902,86.97,2835,2960,2805,3685,1985,2835,2907.39,6.77,0,1865,2895,2865,2815,2785,2735,2880,2800,73,850,500,1980,5,1,14079007,412,14.00,0.94,12,0.55,209.00,3117.00,3695,20240402,-20.84,2315,20240909,26.35,2960,-1.18,20250219,2555,14.48,20250203,3695,-20.84,20240402,2315,26.35,20240909,0.73,N,203450,500,73 억,,953013,N,N,0,N,00,N
20250219,140935,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2900,65,2,2.29,132001385,45735,51.06,2835,2915,2805,3685,1985,2835,2886.22,6.77,0,1282,2895,2865,2815,2785,2735,2880,2800,73,850,500,1980,5,1,14079007,408,13.88,0.93,12,0.32,209.00,3117.00,3695,20240402,-21.52,2315,20240909,25.27,2915,-0.51,20250219,2555,13.50,20250203,3695,-21.52,20240402,2315,25.27,20240909,0.73,N,203450,500,73 억,,953013,N,N,0,N,00,N
20250219,130936,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2905,70,2,2.47,127331920,44121,49.26,2835,2915,2805,3685,1985,2835,2885.97,6.77,0,1530,2895,2865,2815,2785,2735,2880,2800,73,850,500,1980,5,1,14079007,409,13.90,0.93,12,0.31,209.00,3117.00,3695,20240402,-21.38,2315,20240909,25.49,2915,-0.34,20250219,2555,13.70,20250203,3695,-21.38,20240402,2315,25.49,20240909,0.73,N,203450,500,73 억,,953013,N,N,0,N,00,N
20250219,120935,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2890,55,2,1.94,124327980,43085,48.10,2835,2915,2805,3685,1985,2835,2885.64,6.77,0,1733,2895,2865,2815,2785,2735,2880,2800,73,850,500,1980,5,1,14079007,407,13.83,0.93,12,0.31,209.00,3117.00,3695,20240402,-21.79,2315,20240909,24.84,2915,-0.86,20250219,2555,13.11,20250203,3695,-21.79,20240402,2315,24.84,20240909,0.73,N,203450,500,73 억,,953013,N,N,0,N,00,N
20250219,110936,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2900,65,2,2.29,120513570,41767,46.63,2835,2915,2805,3685,1985,2835,2885.38,6.77,0,1718,2895,2865,2815,2785,2735,2880,2800,73,850,500,1980,5,1,14079007,408,13.88,0.93,12,0.30,209.00,3117.00,3695,20240402,-21.52,2315,20240909,25.27,2915,-0.51,20250219,2555,13.50,20250203,3695,-21.52,20240402,2315,25.27,20240909,0.73,N,203450,500,73 억,,953013,N,N,0,N,00,N
20250219,100937,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2890,55,2,1.94,73854520,25689,28.68,2835,2900,2805,3685,1985,2835,2874.95,6.77,0,599,2895,2865,2815,2785,2735,2880,2800,73,850,500,1980,5,1,14079007,407,13.83,0.93,12,0.18,209.00,3117.00,3695,20240402,-21.79,2315,20240909,24.84,2900,-0.34,20250219,2555,13.11,20250203,3695,-21.79,20240402,2315,24.84,20240909,0.73,N,203450,500,73 억,,953013,N,N,0,N,00,N
20250219,090938,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2875,40,2,1.41,12717915,4449,4.97,2835,2875,2835,3685,1985,2835,2858.60,6.77,0,172,2895,2865,2815,2785,2735,2880,2800,73,850,500,1980,5,1,14079007,405,13.76,0.92,12,0.03,209.00,3117.00,3695,20240402,-22.19,2315,20240909,24.19,2890,-0.52,20250213,2555,12.52,20250203,3695,-22.19,20240402,2315,24.19,20240909,0.73,N,203450,500,73 억,,953013,N,N,0,N,00,N
20250218,160933,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2835,130,2,4.81,251812230,89416,800.57,2830,2845,2765,3515,1895,2705,2816.03,6.76,0,2582,2838,2771,2738,2671,2638,2755,2655,73,810,500,1890,5,1,14079007,399,13.56,0.91,12,0.64,209.00,3117.00,3695,20240402,-23.27,2315,20240909,22.46,2890,-1.90,20250213,2555,10.96,20250203,3695,-23.27,20240402,2315,22.46,20240909,0.72,N,203450,500,73 억,,951456,N,N,0,N,00,N
20250218,150935,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2835,130,2,4.81,203801220,72473,648.88,2830,2845,2765,3515,1895,2705,2812.10,6.76,0,2446,2838,2771,2738,2671,2638,2755,2655,73,810,500,1890,5,1,14079007,399,13.56,0.91,12,0.51,209.00,3117.00,3695,20240402,-23.27,2315,20240909,22.46,2890,-1.90,20250213,2555,10.96,20250203,3695,-23.27,20240402,2315,22.46,20240909,0.72,N,203450,500,73 억,,951456,N,N,0,N,00,N
20250218,140936,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2825,120,2,4.44,168233515,59878,536.11,2830,2845,2765,3515,1895,2705,2809.60,6.76,0,1961,2838,2771,2738,2671,2638,2755,2655,73,810,500,1890,5,1,14079007,398,13.52,0.91,12,0.43,209.00,3117.00,3695,20240402,-23.55,2315,20240909,22.03,2890,-2.25,20250213,2555,10.57,20250203,3695,-23.55,20240402,2315,22.03,20240909,0.72,N,203450,500,73 억,,951456,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 160936 57 100.00 KOSDAQ 전기·전자 N N N N N 2920 85 2 3.00 231913035 79763 89.05 2835 2960 2805 3685 1985 2835 2907.53 6.77 0 1573 2895 2865 2815 2785 2735 2880 2800 73 850 500 1980 5 1 14079007 411 13.97 0.94 12 0.57 209.00 3117.00 3695 20240402 -20.97 2315 20240909 26.13 2960 -1.35 20250219 2555 14.29 20250203 3695 -20.97 20240402 2315 26.13 20240909 0.73 N 203450 500 73 억 953013 N N 0 N 00 N
3 20250219 150939 57 100.00 KOSDAQ 전기·전자 N N N N N 2925 90 2 3.17 226491120 77902 86.97 2835 2960 2805 3685 1985 2835 2907.39 6.77 0 1865 2895 2865 2815 2785 2735 2880 2800 73 850 500 1980 5 1 14079007 412 14.00 0.94 12 0.55 209.00 3117.00 3695 20240402 -20.84 2315 20240909 26.35 2960 -1.18 20250219 2555 14.48 20250203 3695 -20.84 20240402 2315 26.35 20240909 0.73 N 203450 500 73 억 953013 N N 0 N 00 N
4 20250219 140935 57 100.00 KOSDAQ 전기·전자 N N N N N 2900 65 2 2.29 132001385 45735 51.06 2835 2915 2805 3685 1985 2835 2886.22 6.77 0 1282 2895 2865 2815 2785 2735 2880 2800 73 850 500 1980 5 1 14079007 408 13.88 0.93 12 0.32 209.00 3117.00 3695 20240402 -21.52 2315 20240909 25.27 2915 -0.51 20250219 2555 13.50 20250203 3695 -21.52 20240402 2315 25.27 20240909 0.73 N 203450 500 73 억 953013 N N 0 N 00 N
5 20250219 130936 57 100.00 KOSDAQ 전기·전자 N N N N N 2905 70 2 2.47 127331920 44121 49.26 2835 2915 2805 3685 1985 2835 2885.97 6.77 0 1530 2895 2865 2815 2785 2735 2880 2800 73 850 500 1980 5 1 14079007 409 13.90 0.93 12 0.31 209.00 3117.00 3695 20240402 -21.38 2315 20240909 25.49 2915 -0.34 20250219 2555 13.70 20250203 3695 -21.38 20240402 2315 25.49 20240909 0.73 N 203450 500 73 억 953013 N N 0 N 00 N
6 20250219 120935 57 100.00 KOSDAQ 전기·전자 N N N N N 2890 55 2 1.94 124327980 43085 48.10 2835 2915 2805 3685 1985 2835 2885.64 6.77 0 1733 2895 2865 2815 2785 2735 2880 2800 73 850 500 1980 5 1 14079007 407 13.83 0.93 12 0.31 209.00 3117.00 3695 20240402 -21.79 2315 20240909 24.84 2915 -0.86 20250219 2555 13.11 20250203 3695 -21.79 20240402 2315 24.84 20240909 0.73 N 203450 500 73 억 953013 N N 0 N 00 N
7 20250219 110936 57 100.00 KOSDAQ 전기·전자 N N N N N 2900 65 2 2.29 120513570 41767 46.63 2835 2915 2805 3685 1985 2835 2885.38 6.77 0 1718 2895 2865 2815 2785 2735 2880 2800 73 850 500 1980 5 1 14079007 408 13.88 0.93 12 0.30 209.00 3117.00 3695 20240402 -21.52 2315 20240909 25.27 2915 -0.51 20250219 2555 13.50 20250203 3695 -21.52 20240402 2315 25.27 20240909 0.73 N 203450 500 73 억 953013 N N 0 N 00 N
8 20250219 100937 57 100.00 KOSDAQ 전기·전자 N N N N N 2890 55 2 1.94 73854520 25689 28.68 2835 2900 2805 3685 1985 2835 2874.95 6.77 0 599 2895 2865 2815 2785 2735 2880 2800 73 850 500 1980 5 1 14079007 407 13.83 0.93 12 0.18 209.00 3117.00 3695 20240402 -21.79 2315 20240909 24.84 2900 -0.34 20250219 2555 13.11 20250203 3695 -21.79 20240402 2315 24.84 20240909 0.73 N 203450 500 73 억 953013 N N 0 N 00 N
9 20250219 090938 57 100.00 KOSDAQ 전기·전자 N N N N N 2875 40 2 1.41 12717915 4449 4.97 2835 2875 2835 3685 1985 2835 2858.60 6.77 0 172 2895 2865 2815 2785 2735 2880 2800 73 850 500 1980 5 1 14079007 405 13.76 0.92 12 0.03 209.00 3117.00 3695 20240402 -22.19 2315 20240909 24.19 2890 -0.52 20250213 2555 12.52 20250203 3695 -22.19 20240402 2315 24.19 20240909 0.73 N 203450 500 73 억 953013 N N 0 N 00 N
10 20250218 160933 57 100.00 KOSDAQ 전기·전자 N N N N N 2835 130 2 4.81 251812230 89416 800.57 2830 2845 2765 3515 1895 2705 2816.03 6.76 0 2582 2838 2771 2738 2671 2638 2755 2655 73 810 500 1890 5 1 14079007 399 13.56 0.91 12 0.64 209.00 3117.00 3695 20240402 -23.27 2315 20240909 22.46 2890 -1.90 20250213 2555 10.96 20250203 3695 -23.27 20240402 2315 22.46 20240909 0.72 N 203450 500 73 억 951456 N N 0 N 00 N
11 20250218 150935 57 100.00 KOSDAQ 전기·전자 N N N N N 2835 130 2 4.81 203801220 72473 648.88 2830 2845 2765 3515 1895 2705 2812.10 6.76 0 2446 2838 2771 2738 2671 2638 2755 2655 73 810 500 1890 5 1 14079007 399 13.56 0.91 12 0.51 209.00 3117.00 3695 20240402 -23.27 2315 20240909 22.46 2890 -1.90 20250213 2555 10.96 20250203 3695 -23.27 20240402 2315 22.46 20240909 0.72 N 203450 500 73 억 951456 N N 0 N 00 N
12 20250218 140936 57 100.00 KOSDAQ 전기·전자 N N N N N 2825 120 2 4.44 168233515 59878 536.11 2830 2845 2765 3515 1895 2705 2809.60 6.76 0 1961 2838 2771 2738 2671 2638 2755 2655 73 810 500 1890 5 1 14079007 398 13.52 0.91 12 0.43 209.00 3117.00 3695 20240402 -23.55 2315 20240909 22.03 2890 -2.25 20250213 2555 10.57 20250203 3695 -23.55 20240402 2315 22.03 20240909 0.72 N 203450 500 73 억 951456 N N 0 N 00 N