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
215790/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
20250219,160954,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,480,9,2,1.91,46360544,97053,166.13,476,483,472,612,330,471,477.68,13.14,0,-2811,487,479,475,467,463,477,465,201,141,500,310,1,1,40283149,193,-1.07,0.24,12,0.24,-449.00,1963.00,1046,20240216,-54.11,400,20241209,20.00,503,-4.57,20250113,452,6.19,20250205,1045,-54.07,20240220,400,20.00,20241209,0.02,N,215790,500,201 억,,5293442,N,N,0,N,00,N
20250219,150957,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,480,9,2,1.91,44400692,92968,159.14,476,483,472,612,330,471,477.59,13.14,0,-2766,487,479,475,467,463,477,465,201,141,500,310,1,1,40283149,193,-1.07,0.24,12,0.23,-449.00,1963.00,1046,20240216,-54.11,400,20241209,20.00,503,-4.57,20250113,452,6.19,20250205,1045,-54.07,20240220,400,20.00,20241209,0.02,N,215790,500,201 억,,5293442,N,N,0,N,00,N
20250219,140954,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,481,10,2,2.12,32511020,68081,116.54,476,483,474,612,330,471,477.53,13.14,0,-1859,487,479,475,467,463,477,465,201,141,500,310,1,1,40283149,194,-1.07,0.25,12,0.17,-449.00,1963.00,1046,20240216,-54.02,400,20241209,20.25,503,-4.37,20250113,452,6.42,20250205,1045,-53.97,20240220,400,20.25,20241209,0.02,N,215790,500,201 억,,5293442,N,N,0,N,00,N
20250219,130955,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,479,8,2,1.70,25787574,54013,92.46,476,483,474,612,330,471,477.43,13.14,0,-1859,487,479,475,467,463,477,465,201,141,500,310,1,1,40283149,193,-1.07,0.24,12,0.13,-449.00,1963.00,1046,20240216,-54.21,400,20241209,19.75,503,-4.77,20250113,452,5.97,20250205,1045,-54.16,20240220,400,19.75,20241209,0.02,N,215790,500,201 억,,5293442,N,N,0,N,00,N
20250219,120953,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,479,8,2,1.70,25263626,52919,90.58,476,483,474,612,330,471,477.40,13.14,0,-1693,487,479,475,467,463,477,465,201,141,500,310,1,1,40283149,193,-1.07,0.24,12,0.13,-449.00,1963.00,1046,20240216,-54.21,400,20241209,19.75,503,-4.77,20250113,452,5.97,20250205,1045,-54.16,20240220,400,19.75,20241209,0.02,N,215790,500,201 억,,5293442,N,N,0,N,00,N
20250219,110955,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,478,7,2,1.49,23843311,49948,85.50,476,483,474,612,330,471,477.36,13.14,0,-1875,487,479,475,467,463,477,465,201,141,500,310,1,1,40283149,193,-1.06,0.24,12,0.12,-449.00,1963.00,1046,20240216,-54.30,400,20241209,19.50,503,-4.97,20250113,452,5.75,20250205,1045,-54.26,20240220,400,19.50,20241209,0.02,N,215790,500,201 억,,5293442,N,N,0,N,00,N
20250219,100956,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,475,4,2,0.85,4481299,9380,16.06,476,480,475,612,330,471,477.75,13.14,0,-296,487,479,475,467,463,477,465,201,141,500,310,1,1,40283149,191,-1.06,0.24,12,0.02,-449.00,1963.00,1046,20240216,-54.59,400,20241209,18.75,503,-5.57,20250113,452,5.09,20250205,1045,-54.55,20240220,400,18.75,20241209,0.02,N,215790,500,201 억,,5293442,N,N,0,N,00,N
20250219,090956,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,478,7,2,1.49,513618,1079,1.85,476,478,476,612,330,471,476.01,13.14,0,-1060,487,479,475,467,463,477,465,201,141,500,310,1,1,40283149,193,-1.06,0.24,12,0.00,-449.00,1963.00,1046,20240216,-54.30,400,20241209,19.50,503,-4.97,20250113,452,5.75,20250205,1045,-54.26,20240220,400,19.50,20241209,0.02,N,215790,500,201 억,,5293442,N,N,0,N,00,N
20250218,160952,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,471,-6,5,-1.26,27778673,58419,98.13,473,483,471,620,334,477,475.54,13.14,0,-1252,487,482,473,468,459,484,470,201,143,500,310,1,1,40283149,190,-1.05,0.24,12,0.15,-449.00,1963.00,1046,20240216,-54.97,400,20241209,17.75,503,-6.36,20250113,452,4.20,20250205,1045,-54.93,20240220,400,17.75,20241209,0.02,N,215790,500,201 억,,5293401,N,N,0,N,00,N
20250218,150954,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,480,3,2,0.63,26368202,55425,93.10,473,483,473,620,334,477,475.75,13.14,0,1269,487,482,473,468,459,484,470,201,143,500,310,1,1,40283149,193,-1.07,0.24,12,0.14,-449.00,1963.00,1046,20240216,-54.11,400,20241209,20.00,503,-4.57,20250113,452,6.19,20250205,1045,-54.07,20240220,400,20.00,20241209,0.02,N,215790,500,201 억,,5293401,N,N,0,N,00,N
20250218,140954,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,473,-4,5,-0.84,15716913,33097,55.60,473,480,473,620,334,477,474.87,13.14,0,-1266,487,482,473,468,459,484,470,201,143,500,310,1,1,40283149,191,-1.05,0.24,12,0.08,-449.00,1963.00,1046,20240216,-54.78,400,20241209,18.25,503,-5.96,20250113,452,4.65,20250205,1045,-54.74,20240220,400,18.25,20241209,0.02,N,215790,500,201 억,,5293401,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 160954 57 100.00 KOSDAQ 전기·전자 N N N N N 480 9 2 1.91 46360544 97053 166.13 476 483 472 612 330 471 477.68 13.14 0 -2811 487 479 475 467 463 477 465 201 141 500 310 1 1 40283149 193 -1.07 0.24 12 0.24 -449.00 1963.00 1046 20240216 -54.11 400 20241209 20.00 503 -4.57 20250113 452 6.19 20250205 1045 -54.07 20240220 400 20.00 20241209 0.02 N 215790 500 201 억 5293442 N N 0 N 00 N
3 20250219 150957 57 100.00 KOSDAQ 전기·전자 N N N N N 480 9 2 1.91 44400692 92968 159.14 476 483 472 612 330 471 477.59 13.14 0 -2766 487 479 475 467 463 477 465 201 141 500 310 1 1 40283149 193 -1.07 0.24 12 0.23 -449.00 1963.00 1046 20240216 -54.11 400 20241209 20.00 503 -4.57 20250113 452 6.19 20250205 1045 -54.07 20240220 400 20.00 20241209 0.02 N 215790 500 201 억 5293442 N N 0 N 00 N
4 20250219 140954 57 100.00 KOSDAQ 전기·전자 N N N N N 481 10 2 2.12 32511020 68081 116.54 476 483 474 612 330 471 477.53 13.14 0 -1859 487 479 475 467 463 477 465 201 141 500 310 1 1 40283149 194 -1.07 0.25 12 0.17 -449.00 1963.00 1046 20240216 -54.02 400 20241209 20.25 503 -4.37 20250113 452 6.42 20250205 1045 -53.97 20240220 400 20.25 20241209 0.02 N 215790 500 201 억 5293442 N N 0 N 00 N
5 20250219 130955 57 100.00 KOSDAQ 전기·전자 N N N N N 479 8 2 1.70 25787574 54013 92.46 476 483 474 612 330 471 477.43 13.14 0 -1859 487 479 475 467 463 477 465 201 141 500 310 1 1 40283149 193 -1.07 0.24 12 0.13 -449.00 1963.00 1046 20240216 -54.21 400 20241209 19.75 503 -4.77 20250113 452 5.97 20250205 1045 -54.16 20240220 400 19.75 20241209 0.02 N 215790 500 201 억 5293442 N N 0 N 00 N
6 20250219 120953 57 100.00 KOSDAQ 전기·전자 N N N N N 479 8 2 1.70 25263626 52919 90.58 476 483 474 612 330 471 477.40 13.14 0 -1693 487 479 475 467 463 477 465 201 141 500 310 1 1 40283149 193 -1.07 0.24 12 0.13 -449.00 1963.00 1046 20240216 -54.21 400 20241209 19.75 503 -4.77 20250113 452 5.97 20250205 1045 -54.16 20240220 400 19.75 20241209 0.02 N 215790 500 201 억 5293442 N N 0 N 00 N
7 20250219 110955 57 100.00 KOSDAQ 전기·전자 N N N N N 478 7 2 1.49 23843311 49948 85.50 476 483 474 612 330 471 477.36 13.14 0 -1875 487 479 475 467 463 477 465 201 141 500 310 1 1 40283149 193 -1.06 0.24 12 0.12 -449.00 1963.00 1046 20240216 -54.30 400 20241209 19.50 503 -4.97 20250113 452 5.75 20250205 1045 -54.26 20240220 400 19.50 20241209 0.02 N 215790 500 201 억 5293442 N N 0 N 00 N
8 20250219 100956 57 100.00 KOSDAQ 전기·전자 N N N N N 475 4 2 0.85 4481299 9380 16.06 476 480 475 612 330 471 477.75 13.14 0 -296 487 479 475 467 463 477 465 201 141 500 310 1 1 40283149 191 -1.06 0.24 12 0.02 -449.00 1963.00 1046 20240216 -54.59 400 20241209 18.75 503 -5.57 20250113 452 5.09 20250205 1045 -54.55 20240220 400 18.75 20241209 0.02 N 215790 500 201 억 5293442 N N 0 N 00 N
9 20250219 090956 57 100.00 KOSDAQ 전기·전자 N N N N N 478 7 2 1.49 513618 1079 1.85 476 478 476 612 330 471 476.01 13.14 0 -1060 487 479 475 467 463 477 465 201 141 500 310 1 1 40283149 193 -1.06 0.24 12 0.00 -449.00 1963.00 1046 20240216 -54.30 400 20241209 19.50 503 -4.97 20250113 452 5.75 20250205 1045 -54.26 20240220 400 19.50 20241209 0.02 N 215790 500 201 억 5293442 N N 0 N 00 N
10 20250218 160952 57 100.00 KOSDAQ 전기·전자 N N N N N 471 -6 5 -1.26 27778673 58419 98.13 473 483 471 620 334 477 475.54 13.14 0 -1252 487 482 473 468 459 484 470 201 143 500 310 1 1 40283149 190 -1.05 0.24 12 0.15 -449.00 1963.00 1046 20240216 -54.97 400 20241209 17.75 503 -6.36 20250113 452 4.20 20250205 1045 -54.93 20240220 400 17.75 20241209 0.02 N 215790 500 201 억 5293401 N N 0 N 00 N
11 20250218 150954 57 100.00 KOSDAQ 전기·전자 N N N N N 480 3 2 0.63 26368202 55425 93.10 473 483 473 620 334 477 475.75 13.14 0 1269 487 482 473 468 459 484 470 201 143 500 310 1 1 40283149 193 -1.07 0.24 12 0.14 -449.00 1963.00 1046 20240216 -54.11 400 20241209 20.00 503 -4.57 20250113 452 6.19 20250205 1045 -54.07 20240220 400 20.00 20241209 0.02 N 215790 500 201 억 5293401 N N 0 N 00 N
12 20250218 140954 57 100.00 KOSDAQ 전기·전자 N N N N N 473 -4 5 -0.84 15716913 33097 55.60 473 480 473 620 334 477 474.87 13.14 0 -1266 487 482 473 468 459 484 470 201 143 500 310 1 1 40283149 191 -1.05 0.24 12 0.08 -449.00 1963.00 1046 20240216 -54.78 400 20241209 18.25 503 -5.96 20250113 452 4.65 20250205 1045 -54.74 20240220 400 18.25 20241209 0.02 N 215790 500 201 억 5293401 N N 0 N 00 N