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
237750/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
20250219,161020,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4170,10,2,0.24,50700790,12207,299.26,4160,4195,4135,5400,2915,4160,4153.42,1.11,0,273,4210,4185,4140,4115,4070,4162,4092,32,1240,500,2660,5,1,6496600,271,7.43,0.38,12,0.19,561.00,11052.00,7640,20240508,-45.42,3280,20241209,27.13,4475,-6.82,20250117,3995,4.38,20250212,7640,-45.42,20240508,3280,27.13,20241209,1.14,N,237750,500,32 억,,71947,N,N,0,N,00,N
20250219,151024,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4170,10,2,0.24,50638240,12192,298.90,4160,4195,4135,5400,2915,4160,4153.40,1.11,0,273,4210,4185,4140,4115,4070,4162,4092,32,1240,500,2660,5,1,6496600,271,7.43,0.38,12,0.19,561.00,11052.00,7640,20240508,-45.42,3280,20241209,27.13,4475,-6.82,20250117,3995,4.38,20250212,7640,-45.42,20240508,3280,27.13,20241209,1.14,N,237750,500,32 억,,71947,N,N,0,N,00,N
20250219,141020,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4145,-15,5,-0.36,39487415,9503,232.97,4160,4195,4140,5400,2915,4160,4155.26,1.11,0,230,4210,4185,4140,4115,4070,4162,4092,32,1240,500,2660,5,1,6496600,269,7.39,0.38,12,0.15,561.00,11052.00,7640,20240508,-45.75,3280,20241209,26.37,4475,-7.37,20250117,3995,3.75,20250212,7640,-45.75,20240508,3280,26.37,20241209,1.14,N,237750,500,32 억,,71947,N,N,0,N,00,N
20250219,131021,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4160,0,3,0.00,21847420,5248,128.66,4160,4195,4145,5400,2915,4160,4163.00,1.11,0,18,4210,4185,4140,4115,4070,4162,4092,32,1240,500,2660,5,1,6496600,270,7.42,0.38,12,0.08,561.00,11052.00,7640,20240508,-45.55,3280,20241209,26.83,4475,-7.04,20250117,3995,4.13,20250212,7640,-45.55,20240508,3280,26.83,20241209,1.14,N,237750,500,32 억,,71947,N,N,0,N,00,N
20250219,121020,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4170,10,2,0.24,20099945,4828,118.36,4160,4195,4145,5400,2915,4160,4163.20,1.11,0,17,4210,4185,4140,4115,4070,4162,4092,32,1240,500,2660,5,1,6496600,271,7.43,0.38,12,0.07,561.00,11052.00,7640,20240508,-45.42,3280,20241209,27.13,4475,-6.82,20250117,3995,4.38,20250212,7640,-45.42,20240508,3280,27.13,20241209,1.14,N,237750,500,32 억,,71947,N,N,0,N,00,N
20250219,111021,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4145,-15,5,-0.36,17455915,4193,102.79,4160,4195,4145,5400,2915,4160,4163.11,1.11,0,29,4210,4185,4140,4115,4070,4162,4092,32,1240,500,2660,5,1,6496600,269,7.39,0.38,12,0.06,561.00,11052.00,7640,20240508,-45.75,3280,20241209,26.37,4475,-7.37,20250117,3995,3.75,20250212,7640,-45.75,20240508,3280,26.37,20241209,1.14,N,237750,500,32 억,,71947,N,N,0,N,00,N
20250219,101021,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4190,30,2,0.72,6750185,1617,39.64,4160,4195,4155,5400,2915,4160,4174.51,1.11,0,-154,4210,4185,4140,4115,4070,4162,4092,32,1240,500,2660,5,1,6496600,272,7.47,0.38,12,0.02,561.00,11052.00,7640,20240508,-45.16,3280,20241209,27.74,4475,-6.37,20250117,3995,4.88,20250212,7640,-45.16,20240508,3280,27.74,20241209,1.14,N,237750,500,32 억,,71947,N,N,0,N,00,N
20250219,091022,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4165,5,2,0.12,1036890,249,6.10,4160,4165,4160,5400,2915,4160,4164.22,1.11,0,-31,4210,4185,4140,4115,4070,4162,4092,32,1240,500,2660,5,1,6496600,271,7.42,0.38,12,0.00,561.00,11052.00,7640,20240508,-45.48,3280,20241209,26.98,4475,-6.93,20250117,3995,4.26,20250212,7640,-45.48,20240508,3280,26.98,20241209,1.14,N,237750,500,32 억,,71947,N,N,0,N,00,N
20250218,161017,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4160,15,2,0.36,16792250,4079,71.76,4165,4165,4095,5380,2905,4145,4116.76,1.11,0,-194,4221,4182,4121,4082,4021,4202,4102,32,1235,500,2650,5,1,6496600,270,7.42,0.38,12,0.06,561.00,11052.00,7640,20240508,-45.55,3280,20241209,26.83,4475,-7.04,20250117,3995,4.13,20250212,7640,-45.55,20240508,3280,26.83,20241209,1.14,N,237750,500,32 억,,72141,N,N,0,N,00,N
20250218,151019,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4145,0,3,0.00,15432870,3752,66.01,4165,4165,4095,5380,2905,4145,4113.24,1.11,0,-194,4221,4182,4121,4082,4021,4202,4102,32,1235,500,2650,5,1,6496600,269,7.39,0.38,12,0.06,561.00,11052.00,7640,20240508,-45.75,3280,20241209,26.37,4475,-7.37,20250117,3995,3.75,20250212,7640,-45.75,20240508,3280,26.37,20241209,1.14,N,237750,500,32 억,,72141,N,N,0,N,00,N
20250218,141020,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4145,0,3,0.00,15391380,3742,65.83,4165,4165,4095,5380,2905,4145,4113.14,1.11,0,-200,4221,4182,4121,4082,4021,4202,4102,32,1235,500,2650,5,1,6496600,269,7.39,0.38,12,0.06,561.00,11052.00,7640,20240508,-45.75,3280,20241209,26.37,4475,-7.37,20250117,3995,3.75,20250212,7640,-45.75,20240508,3280,26.37,20241209,1.14,N,237750,500,32 억,,72141,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 161020 57 100.00 KOSDAQ 전기·전자 N N N N N 4170 10 2 0.24 50700790 12207 299.26 4160 4195 4135 5400 2915 4160 4153.42 1.11 0 273 4210 4185 4140 4115 4070 4162 4092 32 1240 500 2660 5 1 6496600 271 7.43 0.38 12 0.19 561.00 11052.00 7640 20240508 -45.42 3280 20241209 27.13 4475 -6.82 20250117 3995 4.38 20250212 7640 -45.42 20240508 3280 27.13 20241209 1.14 N 237750 500 32 억 71947 N N 0 N 00 N
3 20250219 151024 57 100.00 KOSDAQ 전기·전자 N N N N N 4170 10 2 0.24 50638240 12192 298.90 4160 4195 4135 5400 2915 4160 4153.40 1.11 0 273 4210 4185 4140 4115 4070 4162 4092 32 1240 500 2660 5 1 6496600 271 7.43 0.38 12 0.19 561.00 11052.00 7640 20240508 -45.42 3280 20241209 27.13 4475 -6.82 20250117 3995 4.38 20250212 7640 -45.42 20240508 3280 27.13 20241209 1.14 N 237750 500 32 억 71947 N N 0 N 00 N
4 20250219 141020 57 100.00 KOSDAQ 전기·전자 N N N N N 4145 -15 5 -0.36 39487415 9503 232.97 4160 4195 4140 5400 2915 4160 4155.26 1.11 0 230 4210 4185 4140 4115 4070 4162 4092 32 1240 500 2660 5 1 6496600 269 7.39 0.38 12 0.15 561.00 11052.00 7640 20240508 -45.75 3280 20241209 26.37 4475 -7.37 20250117 3995 3.75 20250212 7640 -45.75 20240508 3280 26.37 20241209 1.14 N 237750 500 32 억 71947 N N 0 N 00 N
5 20250219 131021 57 100.00 KOSDAQ 전기·전자 N N N N N 4160 0 3 0.00 21847420 5248 128.66 4160 4195 4145 5400 2915 4160 4163.00 1.11 0 18 4210 4185 4140 4115 4070 4162 4092 32 1240 500 2660 5 1 6496600 270 7.42 0.38 12 0.08 561.00 11052.00 7640 20240508 -45.55 3280 20241209 26.83 4475 -7.04 20250117 3995 4.13 20250212 7640 -45.55 20240508 3280 26.83 20241209 1.14 N 237750 500 32 억 71947 N N 0 N 00 N
6 20250219 121020 57 100.00 KOSDAQ 전기·전자 N N N N N 4170 10 2 0.24 20099945 4828 118.36 4160 4195 4145 5400 2915 4160 4163.20 1.11 0 17 4210 4185 4140 4115 4070 4162 4092 32 1240 500 2660 5 1 6496600 271 7.43 0.38 12 0.07 561.00 11052.00 7640 20240508 -45.42 3280 20241209 27.13 4475 -6.82 20250117 3995 4.38 20250212 7640 -45.42 20240508 3280 27.13 20241209 1.14 N 237750 500 32 억 71947 N N 0 N 00 N
7 20250219 111021 57 100.00 KOSDAQ 전기·전자 N N N N N 4145 -15 5 -0.36 17455915 4193 102.79 4160 4195 4145 5400 2915 4160 4163.11 1.11 0 29 4210 4185 4140 4115 4070 4162 4092 32 1240 500 2660 5 1 6496600 269 7.39 0.38 12 0.06 561.00 11052.00 7640 20240508 -45.75 3280 20241209 26.37 4475 -7.37 20250117 3995 3.75 20250212 7640 -45.75 20240508 3280 26.37 20241209 1.14 N 237750 500 32 억 71947 N N 0 N 00 N
8 20250219 101021 57 100.00 KOSDAQ 전기·전자 N N N N N 4190 30 2 0.72 6750185 1617 39.64 4160 4195 4155 5400 2915 4160 4174.51 1.11 0 -154 4210 4185 4140 4115 4070 4162 4092 32 1240 500 2660 5 1 6496600 272 7.47 0.38 12 0.02 561.00 11052.00 7640 20240508 -45.16 3280 20241209 27.74 4475 -6.37 20250117 3995 4.88 20250212 7640 -45.16 20240508 3280 27.74 20241209 1.14 N 237750 500 32 억 71947 N N 0 N 00 N
9 20250219 091022 57 100.00 KOSDAQ 전기·전자 N N N N N 4165 5 2 0.12 1036890 249 6.10 4160 4165 4160 5400 2915 4160 4164.22 1.11 0 -31 4210 4185 4140 4115 4070 4162 4092 32 1240 500 2660 5 1 6496600 271 7.42 0.38 12 0.00 561.00 11052.00 7640 20240508 -45.48 3280 20241209 26.98 4475 -6.93 20250117 3995 4.26 20250212 7640 -45.48 20240508 3280 26.98 20241209 1.14 N 237750 500 32 억 71947 N N 0 N 00 N
10 20250218 161017 57 100.00 KOSDAQ 전기·전자 N N N N N 4160 15 2 0.36 16792250 4079 71.76 4165 4165 4095 5380 2905 4145 4116.76 1.11 0 -194 4221 4182 4121 4082 4021 4202 4102 32 1235 500 2650 5 1 6496600 270 7.42 0.38 12 0.06 561.00 11052.00 7640 20240508 -45.55 3280 20241209 26.83 4475 -7.04 20250117 3995 4.13 20250212 7640 -45.55 20240508 3280 26.83 20241209 1.14 N 237750 500 32 억 72141 N N 0 N 00 N
11 20250218 151019 57 100.00 KOSDAQ 전기·전자 N N N N N 4145 0 3 0.00 15432870 3752 66.01 4165 4165 4095 5380 2905 4145 4113.24 1.11 0 -194 4221 4182 4121 4082 4021 4202 4102 32 1235 500 2650 5 1 6496600 269 7.39 0.38 12 0.06 561.00 11052.00 7640 20240508 -45.75 3280 20241209 26.37 4475 -7.37 20250117 3995 3.75 20250212 7640 -45.75 20240508 3280 26.37 20241209 1.14 N 237750 500 32 억 72141 N N 0 N 00 N
12 20250218 141020 57 100.00 KOSDAQ 전기·전자 N N N N N 4145 0 3 0.00 15391380 3742 65.83 4165 4165 4095 5380 2905 4145 4113.14 1.11 0 -200 4221 4182 4121 4082 4021 4202 4102 32 1235 500 2650 5 1 6496600 269 7.39 0.38 12 0.06 561.00 11052.00 7640 20240508 -45.75 3280 20241209 26.37 4475 -7.37 20250117 3995 3.75 20250212 7640 -45.75 20240508 3280 26.37 20241209 1.14 N 237750 500 32 억 72141 N N 0 N 00 N