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
234920/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
20250219,161018,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3510,115,2,3.39,174924435,50654,145.01,3400,3540,3345,4410,2380,3395,3453.30,0.88,0,14829,3525,3460,3400,3335,3275,3492,3367,68,1015,500,2030,5,1,13530910,475,-4.58,1.47,12,0.37,-766.00,2391.00,10750,20240227,-67.35,3010,20250203,16.61,4480,-21.65,20250117,3010,16.61,20250203,10750,-67.35,20240227,3010,16.61,20250203,0.00,N,234920,500,67 억,,118940,N,N,0,N,00,N
20250219,151022,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3500,105,2,3.09,169273125,49040,140.39,3400,3540,3345,4410,2380,3395,3451.74,0.88,0,14672,3525,3460,3400,3335,3275,3492,3367,68,1015,500,2030,5,1,13530910,474,-4.57,1.46,12,0.36,-766.00,2391.00,10750,20240227,-67.44,3010,20250203,16.28,4480,-21.88,20250117,3010,16.28,20250203,10750,-67.44,20240227,3010,16.28,20250203,0.00,N,234920,500,67 억,,118940,N,N,0,N,00,N
20250219,141018,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3495,100,2,2.95,137829550,40084,114.75,3400,3515,3345,4410,2380,3395,3438.52,0.88,0,9058,3525,3460,3400,3335,3275,3492,3367,68,1015,500,2030,5,1,13530910,473,-4.56,1.46,12,0.30,-766.00,2391.00,10750,20240227,-67.49,3010,20250203,16.11,4480,-21.99,20250117,3010,16.11,20250203,10750,-67.49,20240227,3010,16.11,20250203,0.00,N,234920,500,67 억,,118940,N,N,0,N,00,N
20250219,131019,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3495,100,2,2.95,115063850,33533,96.00,3400,3495,3345,4410,2380,3395,3431.36,0.88,0,7583,3525,3460,3400,3335,3275,3492,3367,68,1015,500,2030,5,1,13530910,473,-4.56,1.46,12,0.25,-766.00,2391.00,10750,20240227,-67.49,3010,20250203,16.11,4480,-21.99,20250117,3010,16.11,20250203,10750,-67.49,20240227,3010,16.11,20250203,0.00,N,234920,500,67 억,,118940,N,N,0,N,00,N
20250219,121018,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3465,70,2,2.06,81767900,23959,68.59,3400,3475,3345,4410,2380,3395,3412.83,0.88,0,3955,3525,3460,3400,3335,3275,3492,3367,68,1015,500,2030,5,1,13530910,469,-4.52,1.45,12,0.18,-766.00,2391.00,10750,20240227,-67.77,3010,20250203,15.12,4480,-22.66,20250117,3010,15.12,20250203,10750,-67.77,20240227,3010,15.12,20250203,0.00,N,234920,500,67 억,,118940,N,N,0,N,00,N
20250219,111019,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3440,45,2,1.33,56804875,16753,47.96,3400,3470,3345,4410,2380,3395,3390.73,0.88,0,1902,3525,3460,3400,3335,3275,3492,3367,68,1015,500,2030,5,1,13530910,465,-4.49,1.44,12,0.12,-766.00,2391.00,10750,20240227,-68.00,3010,20250203,14.29,4480,-23.21,20250117,3010,14.29,20250203,10750,-68.00,20240227,3010,14.29,20250203,0.00,N,234920,500,67 억,,118940,N,N,0,N,00,N
20250219,101019,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3400,5,2,0.15,34012720,10101,28.92,3400,3420,3345,4410,2380,3395,3367.26,0.88,0,-335,3525,3460,3400,3335,3275,3492,3367,68,1015,500,2030,5,1,13530910,460,-4.44,1.42,12,0.07,-766.00,2391.00,10750,20240227,-68.37,3010,20250203,12.96,4480,-24.11,20250117,3010,12.96,20250203,10750,-68.37,20240227,3010,12.96,20250203,0.00,N,234920,500,67 억,,118940,N,N,0,N,00,N
20250219,091020,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3375,-20,5,-0.59,10999795,3264,9.34,3400,3400,3360,4410,2380,3395,3370.04,0.88,0,-444,3525,3460,3400,3335,3275,3492,3367,68,1015,500,2030,5,1,13530910,457,-4.41,1.41,12,0.02,-766.00,2391.00,10750,20240227,-68.60,3010,20250203,12.13,4480,-24.67,20250117,3010,12.13,20250203,10750,-68.60,20240227,3010,12.13,20250203,0.00,N,234920,500,67 억,,118940,N,N,0,N,00,N
20250218,161015,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3395,35,2,1.04,119032750,34921,169.24,3360,3465,3340,4365,2355,3360,3408.63,0.82,0,7895,3526,3442,3326,3242,3126,3385,3185,68,1005,500,2010,5,1,13530910,459,-4.43,1.42,12,0.26,-766.00,2391.00,10750,20240227,-68.42,3010,20250203,12.79,4480,-24.22,20250117,3010,12.79,20250203,10750,-68.42,20240227,3010,12.79,20250203,0.00,N,234920,500,67 억,,111184,N,N,0,N,00,N
20250218,151017,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3385,25,2,0.74,117304850,34412,166.77,3360,3465,3340,4365,2355,3360,3408.84,0.82,0,7968,3526,3442,3326,3242,3126,3385,3185,68,1005,500,2010,5,1,13530910,458,-4.42,1.42,12,0.25,-766.00,2391.00,10750,20240227,-68.51,3010,20250203,12.46,4480,-24.44,20250117,3010,12.46,20250203,10750,-68.51,20240227,3010,12.46,20250203,0.00,N,234920,500,67 억,,111184,N,N,0,N,00,N
20250218,141018,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3395,35,2,1.04,109225470,32027,155.21,3360,3465,3340,4365,2355,3360,3410.42,0.82,0,7871,3526,3442,3326,3242,3126,3385,3185,68,1005,500,2010,5,1,13530910,459,-4.43,1.42,12,0.24,-766.00,2391.00,10750,20240227,-68.42,3010,20250203,12.79,4480,-24.22,20250117,3010,12.79,20250203,10750,-68.42,20240227,3010,12.79,20250203,0.00,N,234920,500,67 억,,111184,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 161018 57 100.00 KOSDAQ 전기·전자 N N N N N 3510 115 2 3.39 174924435 50654 145.01 3400 3540 3345 4410 2380 3395 3453.30 0.88 0 14829 3525 3460 3400 3335 3275 3492 3367 68 1015 500 2030 5 1 13530910 475 -4.58 1.47 12 0.37 -766.00 2391.00 10750 20240227 -67.35 3010 20250203 16.61 4480 -21.65 20250117 3010 16.61 20250203 10750 -67.35 20240227 3010 16.61 20250203 0.00 N 234920 500 67 억 118940 N N 0 N 00 N
3 20250219 151022 57 100.00 KOSDAQ 전기·전자 N N N N N 3500 105 2 3.09 169273125 49040 140.39 3400 3540 3345 4410 2380 3395 3451.74 0.88 0 14672 3525 3460 3400 3335 3275 3492 3367 68 1015 500 2030 5 1 13530910 474 -4.57 1.46 12 0.36 -766.00 2391.00 10750 20240227 -67.44 3010 20250203 16.28 4480 -21.88 20250117 3010 16.28 20250203 10750 -67.44 20240227 3010 16.28 20250203 0.00 N 234920 500 67 억 118940 N N 0 N 00 N
4 20250219 141018 57 100.00 KOSDAQ 전기·전자 N N N N N 3495 100 2 2.95 137829550 40084 114.75 3400 3515 3345 4410 2380 3395 3438.52 0.88 0 9058 3525 3460 3400 3335 3275 3492 3367 68 1015 500 2030 5 1 13530910 473 -4.56 1.46 12 0.30 -766.00 2391.00 10750 20240227 -67.49 3010 20250203 16.11 4480 -21.99 20250117 3010 16.11 20250203 10750 -67.49 20240227 3010 16.11 20250203 0.00 N 234920 500 67 억 118940 N N 0 N 00 N
5 20250219 131019 57 100.00 KOSDAQ 전기·전자 N N N N N 3495 100 2 2.95 115063850 33533 96.00 3400 3495 3345 4410 2380 3395 3431.36 0.88 0 7583 3525 3460 3400 3335 3275 3492 3367 68 1015 500 2030 5 1 13530910 473 -4.56 1.46 12 0.25 -766.00 2391.00 10750 20240227 -67.49 3010 20250203 16.11 4480 -21.99 20250117 3010 16.11 20250203 10750 -67.49 20240227 3010 16.11 20250203 0.00 N 234920 500 67 억 118940 N N 0 N 00 N
6 20250219 121018 57 100.00 KOSDAQ 전기·전자 N N N N N 3465 70 2 2.06 81767900 23959 68.59 3400 3475 3345 4410 2380 3395 3412.83 0.88 0 3955 3525 3460 3400 3335 3275 3492 3367 68 1015 500 2030 5 1 13530910 469 -4.52 1.45 12 0.18 -766.00 2391.00 10750 20240227 -67.77 3010 20250203 15.12 4480 -22.66 20250117 3010 15.12 20250203 10750 -67.77 20240227 3010 15.12 20250203 0.00 N 234920 500 67 억 118940 N N 0 N 00 N
7 20250219 111019 57 100.00 KOSDAQ 전기·전자 N N N N N 3440 45 2 1.33 56804875 16753 47.96 3400 3470 3345 4410 2380 3395 3390.73 0.88 0 1902 3525 3460 3400 3335 3275 3492 3367 68 1015 500 2030 5 1 13530910 465 -4.49 1.44 12 0.12 -766.00 2391.00 10750 20240227 -68.00 3010 20250203 14.29 4480 -23.21 20250117 3010 14.29 20250203 10750 -68.00 20240227 3010 14.29 20250203 0.00 N 234920 500 67 억 118940 N N 0 N 00 N
8 20250219 101019 57 100.00 KOSDAQ 전기·전자 N N N N N 3400 5 2 0.15 34012720 10101 28.92 3400 3420 3345 4410 2380 3395 3367.26 0.88 0 -335 3525 3460 3400 3335 3275 3492 3367 68 1015 500 2030 5 1 13530910 460 -4.44 1.42 12 0.07 -766.00 2391.00 10750 20240227 -68.37 3010 20250203 12.96 4480 -24.11 20250117 3010 12.96 20250203 10750 -68.37 20240227 3010 12.96 20250203 0.00 N 234920 500 67 억 118940 N N 0 N 00 N
9 20250219 091020 57 100.00 KOSDAQ 전기·전자 N N N N N 3375 -20 5 -0.59 10999795 3264 9.34 3400 3400 3360 4410 2380 3395 3370.04 0.88 0 -444 3525 3460 3400 3335 3275 3492 3367 68 1015 500 2030 5 1 13530910 457 -4.41 1.41 12 0.02 -766.00 2391.00 10750 20240227 -68.60 3010 20250203 12.13 4480 -24.67 20250117 3010 12.13 20250203 10750 -68.60 20240227 3010 12.13 20250203 0.00 N 234920 500 67 억 118940 N N 0 N 00 N
10 20250218 161015 57 100.00 KOSDAQ 전기·전자 N N N N N 3395 35 2 1.04 119032750 34921 169.24 3360 3465 3340 4365 2355 3360 3408.63 0.82 0 7895 3526 3442 3326 3242 3126 3385 3185 68 1005 500 2010 5 1 13530910 459 -4.43 1.42 12 0.26 -766.00 2391.00 10750 20240227 -68.42 3010 20250203 12.79 4480 -24.22 20250117 3010 12.79 20250203 10750 -68.42 20240227 3010 12.79 20250203 0.00 N 234920 500 67 억 111184 N N 0 N 00 N
11 20250218 151017 57 100.00 KOSDAQ 전기·전자 N N N N N 3385 25 2 0.74 117304850 34412 166.77 3360 3465 3340 4365 2355 3360 3408.84 0.82 0 7968 3526 3442 3326 3242 3126 3385 3185 68 1005 500 2010 5 1 13530910 458 -4.42 1.42 12 0.25 -766.00 2391.00 10750 20240227 -68.51 3010 20250203 12.46 4480 -24.44 20250117 3010 12.46 20250203 10750 -68.51 20240227 3010 12.46 20250203 0.00 N 234920 500 67 억 111184 N N 0 N 00 N
12 20250218 141018 57 100.00 KOSDAQ 전기·전자 N N N N N 3395 35 2 1.04 109225470 32027 155.21 3360 3465 3340 4365 2355 3360 3410.42 0.82 0 7871 3526 3442 3326 3242 3126 3385 3185 68 1005 500 2010 5 1 13530910 459 -4.43 1.42 12 0.24 -766.00 2391.00 10750 20240227 -68.42 3010 20250203 12.79 4480 -24.22 20250117 3010 12.79 20250203 10750 -68.42 20240227 3010 12.79 20250203 0.00 N 234920 500 67 억 111184 N N 0 N 00 N