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
215100/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
20250219,160952,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4480,-50,5,-1.10,2171070610,481286,42.84,4530,4585,4455,5880,3175,4530,4511.05,0.45,0,-6685,4760,4645,4540,4425,4320,4702,4482,20,1350,100,2890,5,1,20348454,912,65.88,2.91,12,2.37,68.00,1540.00,6940,20240522,-35.45,3110,20241025,44.05,5070,-11.64,20250210,3875,15.61,20250109,6940,-35.45,20240522,3110,44.05,20241025,2.14,N,215100,100,20 억,,91432,N,N,0,N,00,N
20250219,150955,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4485,-45,5,-0.99,2103045260,466084,41.48,4530,4585,4455,5880,3175,4530,4512.16,0.45,0,-6650,4760,4645,4540,4425,4320,4702,4482,20,1350,100,2890,5,1,20348454,913,65.96,2.91,12,2.29,68.00,1540.00,6940,20240522,-35.37,3110,20241025,44.21,5070,-11.54,20250210,3875,15.74,20250109,6940,-35.37,20240522,3110,44.21,20241025,2.14,N,215100,100,20 억,,91432,N,N,0,N,00,N
20250219,140952,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4485,-45,5,-0.99,1884093140,417164,37.13,4530,4585,4465,5880,3175,4530,4516.43,0.45,0,-6457,4760,4645,4540,4425,4320,4702,4482,20,1350,100,2890,5,1,20348454,913,65.96,2.91,12,2.05,68.00,1540.00,6940,20240522,-35.37,3110,20241025,44.21,5070,-11.54,20250210,3875,15.74,20250109,6940,-35.37,20240522,3110,44.21,20241025,2.14,N,215100,100,20 억,,91432,N,N,0,N,00,N
20250219,130953,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4515,-15,5,-0.33,1731893180,383295,34.11,4530,4585,4465,5880,3175,4530,4518.43,0.45,0,-7661,4760,4645,4540,4425,4320,4702,4482,20,1350,100,2890,5,1,20348454,919,66.40,2.93,12,1.88,68.00,1540.00,6940,20240522,-34.94,3110,20241025,45.18,5070,-10.95,20250210,3875,16.52,20250109,6940,-34.94,20240522,3110,45.18,20241025,2.14,N,215100,100,20 억,,91432,N,N,0,N,00,N
20250219,120951,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4505,-25,5,-0.55,1593168695,352511,31.37,4530,4585,4465,5880,3175,4530,4519.48,0.45,0,-10843,4760,4645,4540,4425,4320,4702,4482,20,1350,100,2890,5,1,20348454,917,66.25,2.93,12,1.73,68.00,1540.00,6940,20240522,-35.09,3110,20241025,44.86,5070,-11.14,20250210,3875,16.26,20250109,6940,-35.09,20240522,3110,44.86,20241025,2.14,N,215100,100,20 억,,91432,N,N,0,N,00,N
20250219,110953,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4485,-45,5,-0.99,1460972230,323036,28.75,4530,4585,4465,5880,3175,4530,4522.63,0.45,0,-14947,4760,4645,4540,4425,4320,4702,4482,20,1350,100,2890,5,1,20348454,913,65.96,2.91,12,1.59,68.00,1540.00,6940,20240522,-35.37,3110,20241025,44.21,5070,-11.54,20250210,3875,15.74,20250109,6940,-35.37,20240522,3110,44.21,20241025,2.14,N,215100,100,20 억,,91432,N,N,0,N,00,N
20250219,100954,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4510,-20,5,-0.44,1086749115,239643,21.33,4530,4585,4495,5880,3175,4530,4534.87,0.45,0,-14992,4760,4645,4540,4425,4320,4702,4482,20,1350,100,2890,5,1,20348454,918,66.32,2.93,12,1.18,68.00,1540.00,6940,20240522,-35.01,3110,20241025,45.02,5070,-11.05,20250210,3875,16.39,20250109,6940,-35.01,20240522,3110,45.02,20241025,2.14,N,215100,100,20 억,,91432,N,N,0,N,00,N
20250219,090954,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4520,-10,5,-0.22,312665000,69195,6.16,4530,4540,4495,5880,3175,4530,4518.59,0.45,0,-10903,4760,4645,4540,4425,4320,4702,4482,20,1350,100,2890,5,1,20348454,920,66.47,2.94,12,0.34,68.00,1540.00,6940,20240522,-34.87,3110,20241025,45.34,5070,-10.85,20250210,3875,16.65,20250109,6940,-34.87,20240522,3110,45.34,20241025,2.14,N,215100,100,20 억,,91432,N,N,0,N,00,N
20250218,160950,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4530,95,2,2.14,5067639270,1114909,502.84,4460,4655,4435,5760,3105,4435,4545.39,0.60,0,-30921,4495,4465,4405,4375,4315,4480,4390,20,1325,100,2830,5,1,20348454,922,66.62,2.94,12,5.48,68.00,1540.00,6940,20240522,-34.73,3110,20241025,45.66,5070,-10.65,20250210,3875,16.90,20250109,6940,-34.73,20240522,3110,45.66,20241025,2.12,N,215100,100,20 억,,122353,N,N,0,N,00,N
20250218,150952,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4535,100,2,2.25,4939941630,1086736,490.13,4460,4655,4435,5760,3105,4435,4545.67,0.60,0,-32220,4495,4465,4405,4375,4315,4480,4390,20,1325,100,2830,5,1,20348454,923,66.69,2.94,12,5.34,68.00,1540.00,6940,20240522,-34.65,3110,20241025,45.82,5070,-10.55,20250210,3875,17.03,20250109,6940,-34.65,20240522,3110,45.82,20241025,2.12,N,215100,100,20 억,,122353,N,N,0,N,00,N
20250218,140952,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4520,85,2,1.92,4656982370,1024207,461.93,4460,4655,4435,5760,3105,4435,4546.92,0.60,0,-42901,4495,4465,4405,4375,4315,4480,4390,20,1325,100,2830,5,1,20348454,920,66.47,2.94,12,5.03,68.00,1540.00,6940,20240522,-34.87,3110,20241025,45.34,5070,-10.85,20250210,3875,16.65,20250109,6940,-34.87,20240522,3110,45.34,20241025,2.12,N,215100,100,20 억,,122353,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 160952 57 100.00 KOSDAQ 전기·전자 N N N N N 4480 -50 5 -1.10 2171070610 481286 42.84 4530 4585 4455 5880 3175 4530 4511.05 0.45 0 -6685 4760 4645 4540 4425 4320 4702 4482 20 1350 100 2890 5 1 20348454 912 65.88 2.91 12 2.37 68.00 1540.00 6940 20240522 -35.45 3110 20241025 44.05 5070 -11.64 20250210 3875 15.61 20250109 6940 -35.45 20240522 3110 44.05 20241025 2.14 N 215100 100 20 억 91432 N N 0 N 00 N
3 20250219 150955 57 100.00 KOSDAQ 전기·전자 N N N N N 4485 -45 5 -0.99 2103045260 466084 41.48 4530 4585 4455 5880 3175 4530 4512.16 0.45 0 -6650 4760 4645 4540 4425 4320 4702 4482 20 1350 100 2890 5 1 20348454 913 65.96 2.91 12 2.29 68.00 1540.00 6940 20240522 -35.37 3110 20241025 44.21 5070 -11.54 20250210 3875 15.74 20250109 6940 -35.37 20240522 3110 44.21 20241025 2.14 N 215100 100 20 억 91432 N N 0 N 00 N
4 20250219 140952 57 100.00 KOSDAQ 전기·전자 N N N N N 4485 -45 5 -0.99 1884093140 417164 37.13 4530 4585 4465 5880 3175 4530 4516.43 0.45 0 -6457 4760 4645 4540 4425 4320 4702 4482 20 1350 100 2890 5 1 20348454 913 65.96 2.91 12 2.05 68.00 1540.00 6940 20240522 -35.37 3110 20241025 44.21 5070 -11.54 20250210 3875 15.74 20250109 6940 -35.37 20240522 3110 44.21 20241025 2.14 N 215100 100 20 억 91432 N N 0 N 00 N
5 20250219 130953 57 100.00 KOSDAQ 전기·전자 N N N N N 4515 -15 5 -0.33 1731893180 383295 34.11 4530 4585 4465 5880 3175 4530 4518.43 0.45 0 -7661 4760 4645 4540 4425 4320 4702 4482 20 1350 100 2890 5 1 20348454 919 66.40 2.93 12 1.88 68.00 1540.00 6940 20240522 -34.94 3110 20241025 45.18 5070 -10.95 20250210 3875 16.52 20250109 6940 -34.94 20240522 3110 45.18 20241025 2.14 N 215100 100 20 억 91432 N N 0 N 00 N
6 20250219 120951 57 100.00 KOSDAQ 전기·전자 N N N N N 4505 -25 5 -0.55 1593168695 352511 31.37 4530 4585 4465 5880 3175 4530 4519.48 0.45 0 -10843 4760 4645 4540 4425 4320 4702 4482 20 1350 100 2890 5 1 20348454 917 66.25 2.93 12 1.73 68.00 1540.00 6940 20240522 -35.09 3110 20241025 44.86 5070 -11.14 20250210 3875 16.26 20250109 6940 -35.09 20240522 3110 44.86 20241025 2.14 N 215100 100 20 억 91432 N N 0 N 00 N
7 20250219 110953 57 100.00 KOSDAQ 전기·전자 N N N N N 4485 -45 5 -0.99 1460972230 323036 28.75 4530 4585 4465 5880 3175 4530 4522.63 0.45 0 -14947 4760 4645 4540 4425 4320 4702 4482 20 1350 100 2890 5 1 20348454 913 65.96 2.91 12 1.59 68.00 1540.00 6940 20240522 -35.37 3110 20241025 44.21 5070 -11.54 20250210 3875 15.74 20250109 6940 -35.37 20240522 3110 44.21 20241025 2.14 N 215100 100 20 억 91432 N N 0 N 00 N
8 20250219 100954 57 100.00 KOSDAQ 전기·전자 N N N N N 4510 -20 5 -0.44 1086749115 239643 21.33 4530 4585 4495 5880 3175 4530 4534.87 0.45 0 -14992 4760 4645 4540 4425 4320 4702 4482 20 1350 100 2890 5 1 20348454 918 66.32 2.93 12 1.18 68.00 1540.00 6940 20240522 -35.01 3110 20241025 45.02 5070 -11.05 20250210 3875 16.39 20250109 6940 -35.01 20240522 3110 45.02 20241025 2.14 N 215100 100 20 억 91432 N N 0 N 00 N
9 20250219 090954 57 100.00 KOSDAQ 전기·전자 N N N N N 4520 -10 5 -0.22 312665000 69195 6.16 4530 4540 4495 5880 3175 4530 4518.59 0.45 0 -10903 4760 4645 4540 4425 4320 4702 4482 20 1350 100 2890 5 1 20348454 920 66.47 2.94 12 0.34 68.00 1540.00 6940 20240522 -34.87 3110 20241025 45.34 5070 -10.85 20250210 3875 16.65 20250109 6940 -34.87 20240522 3110 45.34 20241025 2.14 N 215100 100 20 억 91432 N N 0 N 00 N
10 20250218 160950 57 100.00 KOSDAQ 전기·전자 N N N N N 4530 95 2 2.14 5067639270 1114909 502.84 4460 4655 4435 5760 3105 4435 4545.39 0.60 0 -30921 4495 4465 4405 4375 4315 4480 4390 20 1325 100 2830 5 1 20348454 922 66.62 2.94 12 5.48 68.00 1540.00 6940 20240522 -34.73 3110 20241025 45.66 5070 -10.65 20250210 3875 16.90 20250109 6940 -34.73 20240522 3110 45.66 20241025 2.12 N 215100 100 20 억 122353 N N 0 N 00 N
11 20250218 150952 57 100.00 KOSDAQ 전기·전자 N N N N N 4535 100 2 2.25 4939941630 1086736 490.13 4460 4655 4435 5760 3105 4435 4545.67 0.60 0 -32220 4495 4465 4405 4375 4315 4480 4390 20 1325 100 2830 5 1 20348454 923 66.69 2.94 12 5.34 68.00 1540.00 6940 20240522 -34.65 3110 20241025 45.82 5070 -10.55 20250210 3875 17.03 20250109 6940 -34.65 20240522 3110 45.82 20241025 2.12 N 215100 100 20 억 122353 N N 0 N 00 N
12 20250218 140952 57 100.00 KOSDAQ 전기·전자 N N N N N 4520 85 2 1.92 4656982370 1024207 461.93 4460 4655 4435 5760 3105 4435 4546.92 0.60 0 -42901 4495 4465 4405 4375 4315 4480 4390 20 1325 100 2830 5 1 20348454 920 66.47 2.94 12 5.03 68.00 1540.00 6940 20240522 -34.87 3110 20241025 45.34 5070 -10.85 20250210 3875 16.65 20250109 6940 -34.87 20240522 3110 45.34 20241025 2.12 N 215100 100 20 억 122353 N N 0 N 00 N