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
273640/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
20250219,161059,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11770,80,2,0.68,436134780,36977,152.47,11700,11910,11680,15190,8190,11690,11794.87,0.64,0,4295,11936,11812,11636,11512,11336,11875,11575,55,3500,500,7480,10,1,10966000,1291,19.33,2.18,12,0.34,609.00,5404.00,20000,20240711,-41.15,9820,20241115,19.86,14290,-17.63,20250121,10300,14.27,20250102,20000,-41.15,20240711,9820,19.86,20241115,1.79,N,273640,500,54 억,,69928,N,N,0,N,00,N
20250219,151102,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11790,100,2,0.86,415143990,35194,145.12,11700,11910,11680,15190,8190,11690,11795.87,0.64,0,4464,11936,11812,11636,11512,11336,11875,11575,55,3500,500,7480,10,1,10966000,1293,19.36,2.18,12,0.32,609.00,5404.00,20000,20240711,-41.05,9820,20241115,20.06,14290,-17.49,20250121,10300,14.47,20250102,20000,-41.05,20240711,9820,20.06,20241115,1.79,N,273640,500,54 억,,69928,N,N,0,N,00,N
20250219,141058,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11750,60,2,0.51,392333960,33254,137.12,11700,11910,11680,15190,8190,11690,11798.10,0.64,0,4311,11936,11812,11636,11512,11336,11875,11575,55,3500,500,7480,10,1,10966000,1289,19.29,2.17,12,0.30,609.00,5404.00,20000,20240711,-41.25,9820,20241115,19.65,14290,-17.77,20250121,10300,14.08,20250102,20000,-41.25,20240711,9820,19.65,20241115,1.79,N,273640,500,54 억,,69928,N,N,0,N,00,N
20250219,131059,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11790,100,2,0.86,317420050,26883,110.85,11700,11910,11680,15190,8190,11690,11807.46,0.64,0,6078,11936,11812,11636,11512,11336,11875,11575,55,3500,500,7480,10,1,10966000,1293,19.36,2.18,12,0.25,609.00,5404.00,20000,20240711,-41.05,9820,20241115,20.06,14290,-17.49,20250121,10300,14.47,20250102,20000,-41.05,20240711,9820,20.06,20241115,1.79,N,273640,500,54 억,,69928,N,N,0,N,00,N
20250219,121058,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11830,140,2,1.20,295707470,25045,103.27,11700,11910,11680,15190,8190,11690,11807.05,0.64,0,6255,11936,11812,11636,11512,11336,11875,11575,55,3500,500,7480,10,1,10966000,1297,19.43,2.19,12,0.23,609.00,5404.00,20000,20240711,-40.85,9820,20241115,20.47,14290,-17.21,20250121,10300,14.85,20250102,20000,-40.85,20240711,9820,20.47,20241115,1.79,N,273640,500,54 억,,69928,N,N,0,N,00,N
20250219,111059,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11880,190,2,1.63,220908210,18734,77.25,11700,11880,11680,15190,8190,11690,11791.83,0.64,0,4572,11936,11812,11636,11512,11336,11875,11575,55,3500,500,7480,10,1,10966000,1303,19.51,2.20,12,0.17,609.00,5404.00,20000,20240711,-40.60,9820,20241115,20.98,14290,-16.86,20250121,10300,15.34,20250102,20000,-40.60,20240711,9820,20.98,20241115,1.79,N,273640,500,54 억,,69928,N,N,0,N,00,N
20250219,101100,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11790,100,2,0.86,122218560,10394,42.86,11700,11830,11680,15190,8190,11690,11758.57,0.64,0,265,11936,11812,11636,11512,11336,11875,11575,55,3500,500,7480,10,1,10966000,1293,19.36,2.18,12,0.09,609.00,5404.00,20000,20240711,-41.05,9820,20241115,20.06,14290,-17.49,20250121,10300,14.47,20250102,20000,-41.05,20240711,9820,20.06,20241115,1.79,N,273640,500,54 억,,69928,N,N,0,N,00,N
20250219,091101,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11770,80,2,0.68,50034660,4265,17.59,11700,11790,11680,15190,8190,11690,11731.46,0.64,0,819,11936,11812,11636,11512,11336,11875,11575,55,3500,500,7480,10,1,10966000,1291,19.33,2.18,12,0.04,609.00,5404.00,20000,20240711,-41.15,9820,20241115,19.86,14290,-17.63,20250121,10300,14.27,20250102,20000,-41.15,20240711,9820,19.86,20241115,1.79,N,273640,500,54 억,,69928,N,N,0,N,00,N
20250218,161055,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11690,210,2,1.83,280402880,24128,183.87,11490,11760,11460,14920,8040,11480,11621.31,0.54,0,2194,11693,11586,11443,11336,11193,11640,11390,55,3440,500,7340,10,1,10966000,1282,19.20,2.16,12,0.22,609.00,5404.00,20000,20240711,-41.55,9820,20241115,19.04,14290,-18.19,20250121,10300,13.50,20250102,20000,-41.55,20240711,9820,19.04,20241115,1.77,N,273640,500,54 억,,58800,N,N,0,N,00,N
20250218,151057,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11700,220,2,1.92,258787230,22280,169.79,11490,11760,11460,14920,8040,11480,11615.23,0.54,0,2244,11693,11586,11443,11336,11193,11640,11390,55,3440,500,7340,10,1,10966000,1283,19.21,2.17,12,0.20,609.00,5404.00,20000,20240711,-41.50,9820,20241115,19.14,14290,-18.12,20250121,10300,13.59,20250102,20000,-41.50,20240711,9820,19.14,20241115,1.77,N,273640,500,54 억,,58800,N,N,0,N,00,N
20250218,141058,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11710,230,2,2.00,220681250,19025,144.99,11490,11760,11460,14920,8040,11480,11599.54,0.54,0,3038,11693,11586,11443,11336,11193,11640,11390,55,3440,500,7340,10,1,10966000,1284,19.23,2.17,12,0.17,609.00,5404.00,20000,20240711,-41.45,9820,20241115,19.25,14290,-18.05,20250121,10300,13.69,20250102,20000,-41.45,20240711,9820,19.25,20241115,1.77,N,273640,500,54 억,,58800,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 161059 57 100.00 KOSDAQ 전기·전자 N N N N N 11770 80 2 0.68 436134780 36977 152.47 11700 11910 11680 15190 8190 11690 11794.87 0.64 0 4295 11936 11812 11636 11512 11336 11875 11575 55 3500 500 7480 10 1 10966000 1291 19.33 2.18 12 0.34 609.00 5404.00 20000 20240711 -41.15 9820 20241115 19.86 14290 -17.63 20250121 10300 14.27 20250102 20000 -41.15 20240711 9820 19.86 20241115 1.79 N 273640 500 54 억 69928 N N 0 N 00 N
3 20250219 151102 57 100.00 KOSDAQ 전기·전자 N N N N N 11790 100 2 0.86 415143990 35194 145.12 11700 11910 11680 15190 8190 11690 11795.87 0.64 0 4464 11936 11812 11636 11512 11336 11875 11575 55 3500 500 7480 10 1 10966000 1293 19.36 2.18 12 0.32 609.00 5404.00 20000 20240711 -41.05 9820 20241115 20.06 14290 -17.49 20250121 10300 14.47 20250102 20000 -41.05 20240711 9820 20.06 20241115 1.79 N 273640 500 54 억 69928 N N 0 N 00 N
4 20250219 141058 57 100.00 KOSDAQ 전기·전자 N N N N N 11750 60 2 0.51 392333960 33254 137.12 11700 11910 11680 15190 8190 11690 11798.10 0.64 0 4311 11936 11812 11636 11512 11336 11875 11575 55 3500 500 7480 10 1 10966000 1289 19.29 2.17 12 0.30 609.00 5404.00 20000 20240711 -41.25 9820 20241115 19.65 14290 -17.77 20250121 10300 14.08 20250102 20000 -41.25 20240711 9820 19.65 20241115 1.79 N 273640 500 54 억 69928 N N 0 N 00 N
5 20250219 131059 57 100.00 KOSDAQ 전기·전자 N N N N N 11790 100 2 0.86 317420050 26883 110.85 11700 11910 11680 15190 8190 11690 11807.46 0.64 0 6078 11936 11812 11636 11512 11336 11875 11575 55 3500 500 7480 10 1 10966000 1293 19.36 2.18 12 0.25 609.00 5404.00 20000 20240711 -41.05 9820 20241115 20.06 14290 -17.49 20250121 10300 14.47 20250102 20000 -41.05 20240711 9820 20.06 20241115 1.79 N 273640 500 54 억 69928 N N 0 N 00 N
6 20250219 121058 57 100.00 KOSDAQ 전기·전자 N N N N N 11830 140 2 1.20 295707470 25045 103.27 11700 11910 11680 15190 8190 11690 11807.05 0.64 0 6255 11936 11812 11636 11512 11336 11875 11575 55 3500 500 7480 10 1 10966000 1297 19.43 2.19 12 0.23 609.00 5404.00 20000 20240711 -40.85 9820 20241115 20.47 14290 -17.21 20250121 10300 14.85 20250102 20000 -40.85 20240711 9820 20.47 20241115 1.79 N 273640 500 54 억 69928 N N 0 N 00 N
7 20250219 111059 57 100.00 KOSDAQ 전기·전자 N N N N N 11880 190 2 1.63 220908210 18734 77.25 11700 11880 11680 15190 8190 11690 11791.83 0.64 0 4572 11936 11812 11636 11512 11336 11875 11575 55 3500 500 7480 10 1 10966000 1303 19.51 2.20 12 0.17 609.00 5404.00 20000 20240711 -40.60 9820 20241115 20.98 14290 -16.86 20250121 10300 15.34 20250102 20000 -40.60 20240711 9820 20.98 20241115 1.79 N 273640 500 54 억 69928 N N 0 N 00 N
8 20250219 101100 57 100.00 KOSDAQ 전기·전자 N N N N N 11790 100 2 0.86 122218560 10394 42.86 11700 11830 11680 15190 8190 11690 11758.57 0.64 0 265 11936 11812 11636 11512 11336 11875 11575 55 3500 500 7480 10 1 10966000 1293 19.36 2.18 12 0.09 609.00 5404.00 20000 20240711 -41.05 9820 20241115 20.06 14290 -17.49 20250121 10300 14.47 20250102 20000 -41.05 20240711 9820 20.06 20241115 1.79 N 273640 500 54 억 69928 N N 0 N 00 N
9 20250219 091101 57 100.00 KOSDAQ 전기·전자 N N N N N 11770 80 2 0.68 50034660 4265 17.59 11700 11790 11680 15190 8190 11690 11731.46 0.64 0 819 11936 11812 11636 11512 11336 11875 11575 55 3500 500 7480 10 1 10966000 1291 19.33 2.18 12 0.04 609.00 5404.00 20000 20240711 -41.15 9820 20241115 19.86 14290 -17.63 20250121 10300 14.27 20250102 20000 -41.15 20240711 9820 19.86 20241115 1.79 N 273640 500 54 억 69928 N N 0 N 00 N
10 20250218 161055 57 100.00 KOSDAQ 전기·전자 N N N N N 11690 210 2 1.83 280402880 24128 183.87 11490 11760 11460 14920 8040 11480 11621.31 0.54 0 2194 11693 11586 11443 11336 11193 11640 11390 55 3440 500 7340 10 1 10966000 1282 19.20 2.16 12 0.22 609.00 5404.00 20000 20240711 -41.55 9820 20241115 19.04 14290 -18.19 20250121 10300 13.50 20250102 20000 -41.55 20240711 9820 19.04 20241115 1.77 N 273640 500 54 억 58800 N N 0 N 00 N
11 20250218 151057 57 100.00 KOSDAQ 전기·전자 N N N N N 11700 220 2 1.92 258787230 22280 169.79 11490 11760 11460 14920 8040 11480 11615.23 0.54 0 2244 11693 11586 11443 11336 11193 11640 11390 55 3440 500 7340 10 1 10966000 1283 19.21 2.17 12 0.20 609.00 5404.00 20000 20240711 -41.50 9820 20241115 19.14 14290 -18.12 20250121 10300 13.59 20250102 20000 -41.50 20240711 9820 19.14 20241115 1.77 N 273640 500 54 억 58800 N N 0 N 00 N
12 20250218 141058 57 100.00 KOSDAQ 전기·전자 N N N N N 11710 230 2 2.00 220681250 19025 144.99 11490 11760 11460 14920 8040 11480 11599.54 0.54 0 3038 11693 11586 11443 11336 11193 11640 11390 55 3440 500 7340 10 1 10966000 1284 19.23 2.17 12 0.17 609.00 5404.00 20000 20240711 -41.45 9820 20241115 19.25 14290 -18.05 20250121 10300 13.69 20250102 20000 -41.45 20240711 9820 19.25 20241115 1.77 N 273640 500 54 억 58800 N N 0 N 00 N