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
230240/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
20250219,161014,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23450,-1100,5,-4.48,6606355800,283138,259.39,24600,24600,22800,31900,17200,24550,23332.56,5.01,0,3718,25583,25066,24283,23766,22983,25325,24025,67,7350,500,17180,50,1,13309000,3121,171.17,1.76,12,2.13,137.00,13293.00,26550,20250211,-11.68,7200,20240909,225.69,26550,-11.68,20250211,15810,48.32,20250110,26550,-11.68,20250211,7200,225.69,20240909,2.33,N,230240,500,67 억,,666231,N,N,53,N,00,N
20250219,151017,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23400,-1150,5,-4.68,6044815550,259095,237.36,24600,24600,22800,31900,17200,24550,23330.50,5.01,0,11740,25583,25066,24283,23766,22983,25325,24025,67,7350,500,17180,50,1,13309000,3114,170.80,1.76,12,1.95,137.00,13293.00,26550,20250211,-11.86,7200,20240909,225.00,26550,-11.86,20250211,15810,48.01,20250110,26550,-11.86,20250211,7200,225.00,20240909,2.33,N,230240,500,67 억,,666231,N,N,56,N,00,N
20250219,141013,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23200,-1350,5,-5.50,3969415900,169814,155.57,24600,24600,22900,31900,17200,24550,23375.08,5.01,0,15298,25583,25066,24283,23766,22983,25325,24025,67,7350,500,17180,50,1,13309000,3088,169.34,1.75,12,1.28,137.00,13293.00,26550,20250211,-12.62,7200,20240909,222.22,26550,-12.62,20250211,15810,46.74,20250110,26550,-12.62,20250211,7200,222.22,20240909,2.33,N,230240,500,67 억,,666231,N,N,56,N,00,N
20250219,131015,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23250,-1300,5,-5.30,3391855800,145000,132.84,24600,24600,22900,31900,17200,24550,23392.11,5.01,0,8269,25583,25066,24283,23766,22983,25325,24025,67,7350,500,17180,50,1,13309000,3094,169.71,1.75,12,1.09,137.00,13293.00,26550,20250211,-12.43,7200,20240909,222.92,26550,-12.43,20250211,15810,47.06,20250110,26550,-12.43,20250211,7200,222.92,20240909,2.33,N,230240,500,67 억,,666231,N,N,56,N,00,N
20250219,121013,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23750,-800,5,-3.26,3031269150,129588,118.72,24600,24600,22900,31900,17200,24550,23391.59,5.01,0,4755,25583,25066,24283,23766,22983,25325,24025,67,7350,500,17180,50,1,13309000,3161,173.36,1.79,12,0.97,137.00,13293.00,26550,20250211,-10.55,7200,20240909,229.86,26550,-10.55,20250211,15810,50.22,20250110,26550,-10.55,20250211,7200,229.86,20240909,2.33,N,230240,500,67 억,,666231,N,N,56,N,00,N
20250219,111015,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23150,-1400,5,-5.70,2527408050,107971,98.92,24600,24600,22900,31900,17200,24550,23408.21,5.01,0,759,25583,25066,24283,23766,22983,25325,24025,67,7350,500,17180,50,1,13309000,3081,168.98,1.74,12,0.81,137.00,13293.00,26550,20250211,-12.81,7200,20240909,221.53,26550,-12.81,20250211,15810,46.43,20250110,26550,-12.81,20250211,7200,221.53,20240909,2.33,N,230240,500,67 억,,666231,N,N,56,N,00,N
20250219,101015,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23600,-950,5,-3.87,841097100,35272,32.31,24600,24600,23500,31900,17200,24550,23846.03,5.01,0,-7728,25583,25066,24283,23766,22983,25325,24025,67,7350,500,17180,50,1,13309000,3141,172.26,1.78,12,0.27,137.00,13293.00,26550,20250211,-11.11,7200,20240909,227.78,26550,-11.11,20250211,15810,49.27,20250110,26550,-11.11,20250211,7200,227.78,20240909,2.33,N,230240,500,67 억,,666231,N,N,56,N,00,N
20250219,091016,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,24350,-200,5,-0.81,92588000,3793,3.47,24600,24600,24100,31900,17200,24550,24410.23,5.01,0,166,25583,25066,24283,23766,22983,25325,24025,67,7350,500,17180,50,1,13309000,3241,177.74,1.83,12,0.03,137.00,13293.00,26550,20250211,-8.29,7200,20240909,238.19,26550,-8.29,20250211,15810,54.02,20250110,26550,-8.29,20250211,7200,238.19,20240909,2.33,N,230240,500,67 억,,666231,N,N,56,N,00,N
20250218,161011,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,24550,400,2,1.66,2642915300,108996,50.14,24050,24800,23500,31350,16950,24150,24247.89,5.01,0,3197,26150,25150,24300,23300,22450,24725,22875,67,7200,500,16900,50,1,13309000,3267,179.20,1.85,12,0.82,137.00,13293.00,26550,20250211,-7.53,7200,20240909,240.97,26550,-7.53,20250211,15810,55.28,20250110,26550,-7.53,20250211,7200,240.97,20240909,2.43,N,230240,500,67 억,,666165,N,N,56,N,00,N
20250218,151013,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,24600,450,2,1.86,2429039100,100323,46.15,24050,24750,23500,31350,16950,24150,24212.27,5.01,0,6062,26150,25150,24300,23300,22450,24725,22875,67,7200,500,16900,50,1,13309000,3274,179.56,1.85,12,0.75,137.00,13293.00,26550,20250211,-7.34,7200,20240909,241.67,26550,-7.34,20250211,15810,55.60,20250110,26550,-7.34,20250211,7200,241.67,20240909,2.43,N,230240,500,67 억,,666165,N,N,4,N,00,N
20250218,141014,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,24350,200,2,0.83,1885459150,78174,35.96,24050,24500,23500,31350,16950,24150,24118.70,5.01,0,8475,26150,25150,24300,23300,22450,24725,22875,67,7200,500,16900,50,1,13309000,3241,177.74,1.83,12,0.59,137.00,13293.00,26550,20250211,-8.29,7200,20240909,238.19,26550,-8.29,20250211,15810,54.02,20250110,26550,-8.29,20250211,7200,238.19,20240909,2.43,N,230240,500,67 억,,666165,N,N,4,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 161014 57 100.00 KOSDAQ 전기·전자 N N N N N 23450 -1100 5 -4.48 6606355800 283138 259.39 24600 24600 22800 31900 17200 24550 23332.56 5.01 0 3718 25583 25066 24283 23766 22983 25325 24025 67 7350 500 17180 50 1 13309000 3121 171.17 1.76 12 2.13 137.00 13293.00 26550 20250211 -11.68 7200 20240909 225.69 26550 -11.68 20250211 15810 48.32 20250110 26550 -11.68 20250211 7200 225.69 20240909 2.33 N 230240 500 67 억 666231 N N 53 N 00 N
3 20250219 151017 57 100.00 KOSDAQ 전기·전자 N N N N N 23400 -1150 5 -4.68 6044815550 259095 237.36 24600 24600 22800 31900 17200 24550 23330.50 5.01 0 11740 25583 25066 24283 23766 22983 25325 24025 67 7350 500 17180 50 1 13309000 3114 170.80 1.76 12 1.95 137.00 13293.00 26550 20250211 -11.86 7200 20240909 225.00 26550 -11.86 20250211 15810 48.01 20250110 26550 -11.86 20250211 7200 225.00 20240909 2.33 N 230240 500 67 억 666231 N N 56 N 00 N
4 20250219 141013 57 100.00 KOSDAQ 전기·전자 N N N N N 23200 -1350 5 -5.50 3969415900 169814 155.57 24600 24600 22900 31900 17200 24550 23375.08 5.01 0 15298 25583 25066 24283 23766 22983 25325 24025 67 7350 500 17180 50 1 13309000 3088 169.34 1.75 12 1.28 137.00 13293.00 26550 20250211 -12.62 7200 20240909 222.22 26550 -12.62 20250211 15810 46.74 20250110 26550 -12.62 20250211 7200 222.22 20240909 2.33 N 230240 500 67 억 666231 N N 56 N 00 N
5 20250219 131015 57 100.00 KOSDAQ 전기·전자 N N N N N 23250 -1300 5 -5.30 3391855800 145000 132.84 24600 24600 22900 31900 17200 24550 23392.11 5.01 0 8269 25583 25066 24283 23766 22983 25325 24025 67 7350 500 17180 50 1 13309000 3094 169.71 1.75 12 1.09 137.00 13293.00 26550 20250211 -12.43 7200 20240909 222.92 26550 -12.43 20250211 15810 47.06 20250110 26550 -12.43 20250211 7200 222.92 20240909 2.33 N 230240 500 67 억 666231 N N 56 N 00 N
6 20250219 121013 57 100.00 KOSDAQ 전기·전자 N N N N N 23750 -800 5 -3.26 3031269150 129588 118.72 24600 24600 22900 31900 17200 24550 23391.59 5.01 0 4755 25583 25066 24283 23766 22983 25325 24025 67 7350 500 17180 50 1 13309000 3161 173.36 1.79 12 0.97 137.00 13293.00 26550 20250211 -10.55 7200 20240909 229.86 26550 -10.55 20250211 15810 50.22 20250110 26550 -10.55 20250211 7200 229.86 20240909 2.33 N 230240 500 67 억 666231 N N 56 N 00 N
7 20250219 111015 57 100.00 KOSDAQ 전기·전자 N N N N N 23150 -1400 5 -5.70 2527408050 107971 98.92 24600 24600 22900 31900 17200 24550 23408.21 5.01 0 759 25583 25066 24283 23766 22983 25325 24025 67 7350 500 17180 50 1 13309000 3081 168.98 1.74 12 0.81 137.00 13293.00 26550 20250211 -12.81 7200 20240909 221.53 26550 -12.81 20250211 15810 46.43 20250110 26550 -12.81 20250211 7200 221.53 20240909 2.33 N 230240 500 67 억 666231 N N 56 N 00 N
8 20250219 101015 57 100.00 KOSDAQ 전기·전자 N N N N N 23600 -950 5 -3.87 841097100 35272 32.31 24600 24600 23500 31900 17200 24550 23846.03 5.01 0 -7728 25583 25066 24283 23766 22983 25325 24025 67 7350 500 17180 50 1 13309000 3141 172.26 1.78 12 0.27 137.00 13293.00 26550 20250211 -11.11 7200 20240909 227.78 26550 -11.11 20250211 15810 49.27 20250110 26550 -11.11 20250211 7200 227.78 20240909 2.33 N 230240 500 67 억 666231 N N 56 N 00 N
9 20250219 091016 57 100.00 KOSDAQ 전기·전자 N N N N N 24350 -200 5 -0.81 92588000 3793 3.47 24600 24600 24100 31900 17200 24550 24410.23 5.01 0 166 25583 25066 24283 23766 22983 25325 24025 67 7350 500 17180 50 1 13309000 3241 177.74 1.83 12 0.03 137.00 13293.00 26550 20250211 -8.29 7200 20240909 238.19 26550 -8.29 20250211 15810 54.02 20250110 26550 -8.29 20250211 7200 238.19 20240909 2.33 N 230240 500 67 억 666231 N N 56 N 00 N
10 20250218 161011 57 100.00 KOSDAQ 전기·전자 N N N N N 24550 400 2 1.66 2642915300 108996 50.14 24050 24800 23500 31350 16950 24150 24247.89 5.01 0 3197 26150 25150 24300 23300 22450 24725 22875 67 7200 500 16900 50 1 13309000 3267 179.20 1.85 12 0.82 137.00 13293.00 26550 20250211 -7.53 7200 20240909 240.97 26550 -7.53 20250211 15810 55.28 20250110 26550 -7.53 20250211 7200 240.97 20240909 2.43 N 230240 500 67 억 666165 N N 56 N 00 N
11 20250218 151013 57 100.00 KOSDAQ 전기·전자 N N N N N 24600 450 2 1.86 2429039100 100323 46.15 24050 24750 23500 31350 16950 24150 24212.27 5.01 0 6062 26150 25150 24300 23300 22450 24725 22875 67 7200 500 16900 50 1 13309000 3274 179.56 1.85 12 0.75 137.00 13293.00 26550 20250211 -7.34 7200 20240909 241.67 26550 -7.34 20250211 15810 55.60 20250110 26550 -7.34 20250211 7200 241.67 20240909 2.43 N 230240 500 67 억 666165 N N 4 N 00 N
12 20250218 141014 57 100.00 KOSDAQ 전기·전자 N N N N N 24350 200 2 0.83 1885459150 78174 35.96 24050 24500 23500 31350 16950 24150 24118.70 5.01 0 8475 26150 25150 24300 23300 22450 24725 22875 67 7200 500 16900 50 1 13309000 3241 177.74 1.83 12 0.59 137.00 13293.00 26550 20250211 -8.29 7200 20240909 238.19 26550 -8.29 20250211 15810 54.02 20250110 26550 -8.29 20250211 7200 238.19 20240909 2.43 N 230240 500 67 억 666165 N N 4 N 00 N