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
219130/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
20250219,160959,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14310,290,2,2.07,524872830,37029,151.46,14160,14480,13870,18220,9820,14020,14174.22,3.96,0,-3284,14360,14190,13950,13780,13540,14275,13865,32,4200,500,9530,10,1,6314290,904,-35.33,1.71,12,0.59,-405.00,8362.00,45300,20240514,-68.41,11400,20250203,25.53,14950,-4.28,20250107,11400,25.53,20250203,45300,-68.41,20240514,11400,25.53,20250203,5.09,N,219130,500,31 억,,250292,N,N,0,N,00,N
20250219,151003,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14000,-20,5,-0.14,469576560,33135,135.53,14160,14480,13870,18220,9820,14020,14171.62,3.96,0,-2527,14360,14190,13950,13780,13540,14275,13865,32,4200,500,9530,10,1,6314290,884,-34.57,1.67,12,0.52,-405.00,8362.00,45300,20240514,-69.09,11400,20250203,22.81,14950,-6.35,20250107,11400,22.81,20250203,45300,-69.09,20240514,11400,22.81,20250203,5.09,N,219130,500,31 억,,250292,N,N,0,N,00,N
20250219,140959,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14070,50,2,0.36,420306670,29630,121.20,14160,14480,13870,18220,9820,14020,14185.17,3.96,0,237,14360,14190,13950,13780,13540,14275,13865,32,4200,500,9530,10,1,6314290,888,-34.74,1.68,12,0.47,-405.00,8362.00,45300,20240514,-68.94,11400,20250203,23.42,14950,-5.89,20250107,11400,23.42,20250203,45300,-68.94,20240514,11400,23.42,20250203,5.09,N,219130,500,31 억,,250292,N,N,0,N,00,N
20250219,131000,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13980,-40,5,-0.29,365625860,25719,105.20,14160,14480,13870,18220,9820,14020,14216.18,3.96,0,367,14360,14190,13950,13780,13540,14275,13865,32,4200,500,9530,10,1,6314290,883,-34.52,1.67,12,0.41,-405.00,8362.00,45300,20240514,-69.14,11400,20250203,22.63,14950,-6.49,20250107,11400,22.63,20250203,45300,-69.14,20240514,11400,22.63,20250203,5.09,N,219130,500,31 억,,250292,N,N,0,N,00,N
20250219,120959,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14190,170,2,1.21,294858050,20693,84.64,14160,14480,13870,18220,9820,14020,14249.17,3.96,0,1417,14360,14190,13950,13780,13540,14275,13865,32,4200,500,9530,10,1,6314290,896,-35.04,1.70,12,0.33,-405.00,8362.00,45300,20240514,-68.68,11400,20250203,24.47,14950,-5.08,20250107,11400,24.47,20250203,45300,-68.68,20240514,11400,24.47,20250203,5.09,N,219130,500,31 억,,250292,N,N,0,N,00,N
20250219,111000,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14240,220,2,1.57,251635090,17653,72.21,14160,14480,13870,18220,9820,14020,14254.52,3.96,0,-104,14360,14190,13950,13780,13540,14275,13865,32,4200,500,9530,10,1,6314290,899,-35.16,1.70,12,0.28,-405.00,8362.00,45300,20240514,-68.57,11400,20250203,24.91,14950,-4.75,20250107,11400,24.91,20250203,45300,-68.57,20240514,11400,24.91,20250203,5.09,N,219130,500,31 억,,250292,N,N,0,N,00,N
20250219,101001,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14330,310,2,2.21,108575700,7604,31.10,14160,14480,13870,18220,9820,14020,14278.76,3.96,0,542,14360,14190,13950,13780,13540,14275,13865,32,4200,500,9530,10,1,6314290,905,-35.38,1.71,12,0.12,-405.00,8362.00,45300,20240514,-68.37,11400,20250203,25.70,14950,-4.15,20250107,11400,25.70,20250203,45300,-68.37,20240514,11400,25.70,20250203,5.09,N,219130,500,31 억,,250292,N,N,0,N,00,N
20250219,091001,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14200,180,2,1.28,8321680,589,2.41,14160,14290,13870,18220,9820,14020,14128.49,3.96,0,304,14360,14190,13950,13780,13540,14275,13865,32,4200,500,9530,10,1,6314290,897,-35.06,1.70,12,0.01,-405.00,8362.00,45300,20240514,-68.65,11400,20250203,24.56,14950,-5.02,20250107,11400,24.56,20250203,45300,-68.65,20240514,11400,24.56,20250203,5.09,N,219130,500,31 억,,250292,N,N,0,N,00,N
20250218,160957,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14020,90,2,0.65,339178890,24399,33.78,13930,14120,13710,18100,9760,13930,13899.61,4.04,0,-4884,14703,14316,13723,13336,12743,14510,13530,32,4170,500,9470,10,1,6314290,885,-34.62,1.68,12,0.39,-405.00,8362.00,45300,20240514,-69.05,11400,20250203,22.98,14950,-6.22,20250107,11400,22.98,20250203,45300,-69.05,20240514,11400,22.98,20250203,5.07,N,219130,500,31 억,,255143,N,N,0,N,00,N
20250218,150958,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13970,40,2,0.29,300537980,21646,29.97,13930,14120,13710,18100,9760,13930,13884.23,4.04,0,-4693,14703,14316,13723,13336,12743,14510,13530,32,4170,500,9470,10,1,6314290,882,-34.49,1.67,12,0.34,-405.00,8362.00,45300,20240514,-69.16,11400,20250203,22.54,14950,-6.56,20250107,11400,22.54,20250203,45300,-69.16,20240514,11400,22.54,20250203,5.07,N,219130,500,31 억,,255143,N,N,0,N,00,N
20250218,140959,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13990,60,2,0.43,242211780,17496,24.22,13930,14000,13710,18100,9760,13930,13843.84,4.04,0,-4321,14703,14316,13723,13336,12743,14510,13530,32,4170,500,9470,10,1,6314290,883,-34.54,1.67,12,0.28,-405.00,8362.00,45300,20240514,-69.12,11400,20250203,22.72,14950,-6.42,20250107,11400,22.72,20250203,45300,-69.12,20240514,11400,22.72,20250203,5.07,N,219130,500,31 억,,255143,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 160959 57 100.00 KOSDAQ 전기·전자 N N N N N 14310 290 2 2.07 524872830 37029 151.46 14160 14480 13870 18220 9820 14020 14174.22 3.96 0 -3284 14360 14190 13950 13780 13540 14275 13865 32 4200 500 9530 10 1 6314290 904 -35.33 1.71 12 0.59 -405.00 8362.00 45300 20240514 -68.41 11400 20250203 25.53 14950 -4.28 20250107 11400 25.53 20250203 45300 -68.41 20240514 11400 25.53 20250203 5.09 N 219130 500 31 억 250292 N N 0 N 00 N
3 20250219 151003 57 100.00 KOSDAQ 전기·전자 N N N N N 14000 -20 5 -0.14 469576560 33135 135.53 14160 14480 13870 18220 9820 14020 14171.62 3.96 0 -2527 14360 14190 13950 13780 13540 14275 13865 32 4200 500 9530 10 1 6314290 884 -34.57 1.67 12 0.52 -405.00 8362.00 45300 20240514 -69.09 11400 20250203 22.81 14950 -6.35 20250107 11400 22.81 20250203 45300 -69.09 20240514 11400 22.81 20250203 5.09 N 219130 500 31 억 250292 N N 0 N 00 N
4 20250219 140959 57 100.00 KOSDAQ 전기·전자 N N N N N 14070 50 2 0.36 420306670 29630 121.20 14160 14480 13870 18220 9820 14020 14185.17 3.96 0 237 14360 14190 13950 13780 13540 14275 13865 32 4200 500 9530 10 1 6314290 888 -34.74 1.68 12 0.47 -405.00 8362.00 45300 20240514 -68.94 11400 20250203 23.42 14950 -5.89 20250107 11400 23.42 20250203 45300 -68.94 20240514 11400 23.42 20250203 5.09 N 219130 500 31 억 250292 N N 0 N 00 N
5 20250219 131000 57 100.00 KOSDAQ 전기·전자 N N N N N 13980 -40 5 -0.29 365625860 25719 105.20 14160 14480 13870 18220 9820 14020 14216.18 3.96 0 367 14360 14190 13950 13780 13540 14275 13865 32 4200 500 9530 10 1 6314290 883 -34.52 1.67 12 0.41 -405.00 8362.00 45300 20240514 -69.14 11400 20250203 22.63 14950 -6.49 20250107 11400 22.63 20250203 45300 -69.14 20240514 11400 22.63 20250203 5.09 N 219130 500 31 억 250292 N N 0 N 00 N
6 20250219 120959 57 100.00 KOSDAQ 전기·전자 N N N N N 14190 170 2 1.21 294858050 20693 84.64 14160 14480 13870 18220 9820 14020 14249.17 3.96 0 1417 14360 14190 13950 13780 13540 14275 13865 32 4200 500 9530 10 1 6314290 896 -35.04 1.70 12 0.33 -405.00 8362.00 45300 20240514 -68.68 11400 20250203 24.47 14950 -5.08 20250107 11400 24.47 20250203 45300 -68.68 20240514 11400 24.47 20250203 5.09 N 219130 500 31 억 250292 N N 0 N 00 N
7 20250219 111000 57 100.00 KOSDAQ 전기·전자 N N N N N 14240 220 2 1.57 251635090 17653 72.21 14160 14480 13870 18220 9820 14020 14254.52 3.96 0 -104 14360 14190 13950 13780 13540 14275 13865 32 4200 500 9530 10 1 6314290 899 -35.16 1.70 12 0.28 -405.00 8362.00 45300 20240514 -68.57 11400 20250203 24.91 14950 -4.75 20250107 11400 24.91 20250203 45300 -68.57 20240514 11400 24.91 20250203 5.09 N 219130 500 31 억 250292 N N 0 N 00 N
8 20250219 101001 57 100.00 KOSDAQ 전기·전자 N N N N N 14330 310 2 2.21 108575700 7604 31.10 14160 14480 13870 18220 9820 14020 14278.76 3.96 0 542 14360 14190 13950 13780 13540 14275 13865 32 4200 500 9530 10 1 6314290 905 -35.38 1.71 12 0.12 -405.00 8362.00 45300 20240514 -68.37 11400 20250203 25.70 14950 -4.15 20250107 11400 25.70 20250203 45300 -68.37 20240514 11400 25.70 20250203 5.09 N 219130 500 31 억 250292 N N 0 N 00 N
9 20250219 091001 57 100.00 KOSDAQ 전기·전자 N N N N N 14200 180 2 1.28 8321680 589 2.41 14160 14290 13870 18220 9820 14020 14128.49 3.96 0 304 14360 14190 13950 13780 13540 14275 13865 32 4200 500 9530 10 1 6314290 897 -35.06 1.70 12 0.01 -405.00 8362.00 45300 20240514 -68.65 11400 20250203 24.56 14950 -5.02 20250107 11400 24.56 20250203 45300 -68.65 20240514 11400 24.56 20250203 5.09 N 219130 500 31 억 250292 N N 0 N 00 N
10 20250218 160957 57 100.00 KOSDAQ 전기·전자 N N N N N 14020 90 2 0.65 339178890 24399 33.78 13930 14120 13710 18100 9760 13930 13899.61 4.04 0 -4884 14703 14316 13723 13336 12743 14510 13530 32 4170 500 9470 10 1 6314290 885 -34.62 1.68 12 0.39 -405.00 8362.00 45300 20240514 -69.05 11400 20250203 22.98 14950 -6.22 20250107 11400 22.98 20250203 45300 -69.05 20240514 11400 22.98 20250203 5.07 N 219130 500 31 억 255143 N N 0 N 00 N
11 20250218 150958 57 100.00 KOSDAQ 전기·전자 N N N N N 13970 40 2 0.29 300537980 21646 29.97 13930 14120 13710 18100 9760 13930 13884.23 4.04 0 -4693 14703 14316 13723 13336 12743 14510 13530 32 4170 500 9470 10 1 6314290 882 -34.49 1.67 12 0.34 -405.00 8362.00 45300 20240514 -69.16 11400 20250203 22.54 14950 -6.56 20250107 11400 22.54 20250203 45300 -69.16 20240514 11400 22.54 20250203 5.07 N 219130 500 31 억 255143 N N 0 N 00 N
12 20250218 140959 57 100.00 KOSDAQ 전기·전자 N N N N N 13990 60 2 0.43 242211780 17496 24.22 13930 14000 13710 18100 9760 13930 13843.84 4.04 0 -4321 14703 14316 13723 13336 12743 14510 13530 32 4170 500 9470 10 1 6314290 883 -34.54 1.67 12 0.28 -405.00 8362.00 45300 20240514 -69.12 11400 20250203 22.72 14950 -6.42 20250107 11400 22.72 20250203 45300 -69.12 20240514 11400 22.72 20250203 5.07 N 219130 500 31 억 255143 N N 0 N 00 N