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
224110/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
20250219,161006,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20200,570,2,2.90,1308652320,65974,197.65,19650,20300,19550,25500,13750,19630,19834.83,2.26,0,7060,20063,19846,19423,19206,18783,19955,19315,27,5870,500,13340,50,1,5340000,1079,16.75,1.67,12,1.24,1206.00,12086.00,32500,20241210,-37.85,10030,20241122,101.40,22250,-9.21,20250115,16100,25.47,20250123,32500,-37.85,20241210,10030,101.40,20241122,3.48,N,224110,500,26 억,,120444,N,N,0,N,00,N
20250219,151009,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20150,520,2,2.65,1247616870,62951,188.59,19650,20300,19550,25500,13750,19630,19818.86,2.26,0,6988,20063,19846,19423,19206,18783,19955,19315,27,5870,500,13340,50,1,5340000,1076,16.71,1.67,12,1.18,1206.00,12086.00,32500,20241210,-38.00,10030,20241122,100.90,22250,-9.44,20250115,16100,25.16,20250123,32500,-38.00,20241210,10030,100.90,20241122,3.48,N,224110,500,26 억,,120444,N,N,0,N,00,N
20250219,141005,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19780,150,2,0.76,864895010,43858,131.39,19650,19900,19550,25500,13750,19630,19720.35,2.26,0,-214,20063,19846,19423,19206,18783,19955,19315,27,5870,500,13340,10,1,5340000,1056,16.40,1.64,12,0.82,1206.00,12086.00,32500,20241210,-39.14,10030,20241122,97.21,22250,-11.10,20250115,16100,22.86,20250123,32500,-39.14,20241210,10030,97.21,20241122,3.48,N,224110,500,26 억,,120444,N,N,0,N,00,N
20250219,131006,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19700,70,2,0.36,828944860,42039,125.94,19650,19900,19550,25500,13750,19630,19718.47,2.26,0,-33,20063,19846,19423,19206,18783,19955,19315,27,5870,500,13340,10,1,5340000,1052,16.33,1.63,12,0.79,1206.00,12086.00,32500,20241210,-39.38,10030,20241122,96.41,22250,-11.46,20250115,16100,22.36,20250123,32500,-39.38,20241210,10030,96.41,20241122,3.48,N,224110,500,26 억,,120444,N,N,0,N,00,N
20250219,121005,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19790,160,2,0.82,676247100,34297,102.75,19650,19900,19550,25500,13750,19630,19717.38,2.26,0,1080,20063,19846,19423,19206,18783,19955,19315,27,5870,500,13340,10,1,5340000,1057,16.41,1.64,12,0.64,1206.00,12086.00,32500,20241210,-39.11,10030,20241122,97.31,22250,-11.06,20250115,16100,22.92,20250123,32500,-39.11,20241210,10030,97.31,20241122,3.48,N,224110,500,26 억,,120444,N,N,0,N,00,N
20250219,111006,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19780,150,2,0.76,528803880,26849,80.44,19650,19900,19550,25500,13750,19630,19695.48,2.26,0,-1518,20063,19846,19423,19206,18783,19955,19315,27,5870,500,13340,10,1,5340000,1056,16.40,1.64,12,0.50,1206.00,12086.00,32500,20241210,-39.14,10030,20241122,97.21,22250,-11.10,20250115,16100,22.86,20250123,32500,-39.14,20241210,10030,97.21,20241122,3.48,N,224110,500,26 억,,120444,N,N,0,N,00,N
20250219,101007,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19820,190,2,0.97,366182780,18610,55.75,19650,19900,19550,25500,13750,19630,19676.67,2.26,0,-3339,20063,19846,19423,19206,18783,19955,19315,27,5870,500,13340,10,1,5340000,1058,16.43,1.64,12,0.35,1206.00,12086.00,32500,20241210,-39.02,10030,20241122,97.61,22250,-10.92,20250115,16100,23.11,20250123,32500,-39.02,20241210,10030,97.61,20241122,3.48,N,224110,500,26 억,,120444,N,N,0,N,00,N
20250219,091008,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19610,-20,5,-0.10,131259450,6678,20.01,19650,19800,19550,25500,13750,19630,19655.50,2.26,0,-2352,20063,19846,19423,19206,18783,19955,19315,27,5870,500,13340,10,1,5340000,1047,16.26,1.62,12,0.13,1206.00,12086.00,32500,20241210,-39.66,10030,20241122,95.51,22250,-11.87,20250115,16100,21.80,20250123,32500,-39.66,20241210,10030,95.51,20241122,3.48,N,224110,500,26 억,,120444,N,N,0,N,00,N
20250218,161003,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19630,490,2,2.56,643641760,33235,94.09,19000,19640,19000,24850,13400,19140,19366.11,2.05,0,10411,19500,19320,19160,18980,18820,19240,18900,27,5710,500,13010,10,1,5340000,1048,16.28,1.62,12,0.62,1206.00,12086.00,32500,20241210,-39.60,10030,20241122,95.71,22250,-11.78,20250115,16100,21.93,20250123,32500,-39.60,20241210,10030,95.71,20241122,3.49,N,224110,500,26 억,,109633,N,N,0,N,00,N
20250218,151005,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19630,490,2,2.56,619402120,31998,90.59,19000,19640,19000,24850,13400,19140,19357.53,2.05,0,10279,19500,19320,19160,18980,18820,19240,18900,27,5710,500,13010,10,1,5340000,1048,16.28,1.62,12,0.60,1206.00,12086.00,32500,20241210,-39.60,10030,20241122,95.71,22250,-11.78,20250115,16100,21.93,20250123,32500,-39.60,20241210,10030,95.71,20241122,3.49,N,224110,500,26 억,,109633,N,N,0,N,00,N
20250218,141006,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19420,280,2,1.46,478120510,24765,70.11,19000,19490,19000,24850,13400,19140,19306.30,2.05,0,6390,19500,19320,19160,18980,18820,19240,18900,27,5710,500,13010,10,1,5340000,1037,16.10,1.61,12,0.46,1206.00,12086.00,32500,20241210,-40.25,10030,20241122,93.62,22250,-12.72,20250115,16100,20.62,20250123,32500,-40.25,20241210,10030,93.62,20241122,3.49,N,224110,500,26 억,,109633,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 161006 57 100.00 KOSDAQ 전기·전자 N N N N N 20200 570 2 2.90 1308652320 65974 197.65 19650 20300 19550 25500 13750 19630 19834.83 2.26 0 7060 20063 19846 19423 19206 18783 19955 19315 27 5870 500 13340 50 1 5340000 1079 16.75 1.67 12 1.24 1206.00 12086.00 32500 20241210 -37.85 10030 20241122 101.40 22250 -9.21 20250115 16100 25.47 20250123 32500 -37.85 20241210 10030 101.40 20241122 3.48 N 224110 500 26 억 120444 N N 0 N 00 N
3 20250219 151009 57 100.00 KOSDAQ 전기·전자 N N N N N 20150 520 2 2.65 1247616870 62951 188.59 19650 20300 19550 25500 13750 19630 19818.86 2.26 0 6988 20063 19846 19423 19206 18783 19955 19315 27 5870 500 13340 50 1 5340000 1076 16.71 1.67 12 1.18 1206.00 12086.00 32500 20241210 -38.00 10030 20241122 100.90 22250 -9.44 20250115 16100 25.16 20250123 32500 -38.00 20241210 10030 100.90 20241122 3.48 N 224110 500 26 억 120444 N N 0 N 00 N
4 20250219 141005 57 100.00 KOSDAQ 전기·전자 N N N N N 19780 150 2 0.76 864895010 43858 131.39 19650 19900 19550 25500 13750 19630 19720.35 2.26 0 -214 20063 19846 19423 19206 18783 19955 19315 27 5870 500 13340 10 1 5340000 1056 16.40 1.64 12 0.82 1206.00 12086.00 32500 20241210 -39.14 10030 20241122 97.21 22250 -11.10 20250115 16100 22.86 20250123 32500 -39.14 20241210 10030 97.21 20241122 3.48 N 224110 500 26 억 120444 N N 0 N 00 N
5 20250219 131006 57 100.00 KOSDAQ 전기·전자 N N N N N 19700 70 2 0.36 828944860 42039 125.94 19650 19900 19550 25500 13750 19630 19718.47 2.26 0 -33 20063 19846 19423 19206 18783 19955 19315 27 5870 500 13340 10 1 5340000 1052 16.33 1.63 12 0.79 1206.00 12086.00 32500 20241210 -39.38 10030 20241122 96.41 22250 -11.46 20250115 16100 22.36 20250123 32500 -39.38 20241210 10030 96.41 20241122 3.48 N 224110 500 26 억 120444 N N 0 N 00 N
6 20250219 121005 57 100.00 KOSDAQ 전기·전자 N N N N N 19790 160 2 0.82 676247100 34297 102.75 19650 19900 19550 25500 13750 19630 19717.38 2.26 0 1080 20063 19846 19423 19206 18783 19955 19315 27 5870 500 13340 10 1 5340000 1057 16.41 1.64 12 0.64 1206.00 12086.00 32500 20241210 -39.11 10030 20241122 97.31 22250 -11.06 20250115 16100 22.92 20250123 32500 -39.11 20241210 10030 97.31 20241122 3.48 N 224110 500 26 억 120444 N N 0 N 00 N
7 20250219 111006 57 100.00 KOSDAQ 전기·전자 N N N N N 19780 150 2 0.76 528803880 26849 80.44 19650 19900 19550 25500 13750 19630 19695.48 2.26 0 -1518 20063 19846 19423 19206 18783 19955 19315 27 5870 500 13340 10 1 5340000 1056 16.40 1.64 12 0.50 1206.00 12086.00 32500 20241210 -39.14 10030 20241122 97.21 22250 -11.10 20250115 16100 22.86 20250123 32500 -39.14 20241210 10030 97.21 20241122 3.48 N 224110 500 26 억 120444 N N 0 N 00 N
8 20250219 101007 57 100.00 KOSDAQ 전기·전자 N N N N N 19820 190 2 0.97 366182780 18610 55.75 19650 19900 19550 25500 13750 19630 19676.67 2.26 0 -3339 20063 19846 19423 19206 18783 19955 19315 27 5870 500 13340 10 1 5340000 1058 16.43 1.64 12 0.35 1206.00 12086.00 32500 20241210 -39.02 10030 20241122 97.61 22250 -10.92 20250115 16100 23.11 20250123 32500 -39.02 20241210 10030 97.61 20241122 3.48 N 224110 500 26 억 120444 N N 0 N 00 N
9 20250219 091008 57 100.00 KOSDAQ 전기·전자 N N N N N 19610 -20 5 -0.10 131259450 6678 20.01 19650 19800 19550 25500 13750 19630 19655.50 2.26 0 -2352 20063 19846 19423 19206 18783 19955 19315 27 5870 500 13340 10 1 5340000 1047 16.26 1.62 12 0.13 1206.00 12086.00 32500 20241210 -39.66 10030 20241122 95.51 22250 -11.87 20250115 16100 21.80 20250123 32500 -39.66 20241210 10030 95.51 20241122 3.48 N 224110 500 26 억 120444 N N 0 N 00 N
10 20250218 161003 57 100.00 KOSDAQ 전기·전자 N N N N N 19630 490 2 2.56 643641760 33235 94.09 19000 19640 19000 24850 13400 19140 19366.11 2.05 0 10411 19500 19320 19160 18980 18820 19240 18900 27 5710 500 13010 10 1 5340000 1048 16.28 1.62 12 0.62 1206.00 12086.00 32500 20241210 -39.60 10030 20241122 95.71 22250 -11.78 20250115 16100 21.93 20250123 32500 -39.60 20241210 10030 95.71 20241122 3.49 N 224110 500 26 억 109633 N N 0 N 00 N
11 20250218 151005 57 100.00 KOSDAQ 전기·전자 N N N N N 19630 490 2 2.56 619402120 31998 90.59 19000 19640 19000 24850 13400 19140 19357.53 2.05 0 10279 19500 19320 19160 18980 18820 19240 18900 27 5710 500 13010 10 1 5340000 1048 16.28 1.62 12 0.60 1206.00 12086.00 32500 20241210 -39.60 10030 20241122 95.71 22250 -11.78 20250115 16100 21.93 20250123 32500 -39.60 20241210 10030 95.71 20241122 3.49 N 224110 500 26 억 109633 N N 0 N 00 N
12 20250218 141006 57 100.00 KOSDAQ 전기·전자 N N N N N 19420 280 2 1.46 478120510 24765 70.11 19000 19490 19000 24850 13400 19140 19306.30 2.05 0 6390 19500 19320 19160 18980 18820 19240 18900 27 5710 500 13010 10 1 5340000 1037 16.10 1.61 12 0.46 1206.00 12086.00 32500 20241210 -40.25 10030 20241122 93.62 22250 -12.72 20250115 16100 20.62 20250123 32500 -40.25 20241210 10030 93.62 20241122 3.49 N 224110 500 26 억 109633 N N 0 N 00 N