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
303030/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
20250219,161126,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1017,20,2,2.01,71757694,71234,115.83,989,1024,989,1296,698,997,1007.35,33.91,0,34061,1054,1025,994,965,934,1010,950,36,299,100,690,1,1,35745668,364,-6.20,2.24,12,0.20,-164.00,454.00,2450,20240311,-58.49,738,20241209,37.80,1245,-18.31,20250106,952,6.83,20250213,2450,-58.49,20240311,738,37.80,20241209,0.88,N,303030,100,35 억,,12121314,N,N,0,N,00,N
20250219,151130,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1018,21,2,2.11,68786673,68309,111.07,989,1024,989,1296,698,997,1006.99,33.91,0,34083,1054,1025,994,965,934,1010,950,36,299,100,690,1,1,35745668,364,-6.21,2.24,12,0.19,-164.00,454.00,2450,20240311,-58.45,738,20241209,37.94,1245,-18.23,20250106,952,6.93,20250213,2450,-58.45,20240311,738,37.94,20241209,0.88,N,303030,100,35 억,,12121314,N,N,0,N,00,N
20250219,141125,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1019,22,2,2.21,61797557,61420,99.87,989,1024,989,1296,698,997,1006.15,33.91,0,30918,1054,1025,994,965,934,1010,950,36,299,100,690,1,1,35745668,364,-6.21,2.24,12,0.17,-164.00,454.00,2450,20240311,-58.41,738,20241209,38.08,1245,-18.15,20250106,952,7.04,20250213,2450,-58.41,20240311,738,38.08,20241209,0.88,N,303030,100,35 억,,12121314,N,N,0,N,00,N
20250219,131126,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1020,23,2,2.31,61305193,60935,99.08,989,1024,989,1296,698,997,1006.08,33.91,0,30512,1054,1025,994,965,934,1010,950,36,299,100,690,1,1,35745668,365,-6.22,2.25,12,0.17,-164.00,454.00,2450,20240311,-58.37,738,20241209,38.21,1245,-18.07,20250106,952,7.14,20250213,2450,-58.37,20240311,738,38.21,20241209,0.88,N,303030,100,35 억,,12121314,N,N,0,N,00,N
20250219,121126,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1020,23,2,2.31,58096723,57789,93.97,989,1024,989,1296,698,997,1005.32,33.91,0,30606,1054,1025,994,965,934,1010,950,36,299,100,690,1,1,35745668,365,-6.22,2.25,12,0.16,-164.00,454.00,2450,20240311,-58.37,738,20241209,38.21,1245,-18.07,20250106,952,7.14,20250213,2450,-58.37,20240311,738,38.21,20241209,0.88,N,303030,100,35 억,,12121314,N,N,0,N,00,N
20250219,111127,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1021,24,2,2.41,57116583,56824,92.40,989,1024,989,1296,698,997,1005.15,33.91,0,30394,1054,1025,994,965,934,1010,950,36,299,100,690,1,1,35745668,365,-6.23,2.25,12,0.16,-164.00,454.00,2450,20240311,-58.33,738,20241209,38.35,1245,-17.99,20250106,952,7.25,20250213,2450,-58.33,20240311,738,38.35,20241209,0.88,N,303030,100,35 억,,12121314,N,N,0,N,00,N
20250219,101127,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1010,13,2,1.30,28045193,28158,45.79,989,1014,989,1296,698,997,995.99,33.91,0,19790,1054,1025,994,965,934,1010,950,36,299,100,690,1,1,35745668,361,-6.16,2.22,12,0.08,-164.00,454.00,2450,20240311,-58.78,738,20241209,36.86,1245,-18.88,20250106,952,6.09,20250213,2450,-58.78,20240311,738,36.86,20241209,0.88,N,303030,100,35 억,,12121314,N,N,0,N,00,N
20250219,091128,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1013,16,2,1.60,24829788,24961,40.59,989,1014,989,1296,698,997,994.74,33.91,0,19008,1054,1025,994,965,934,1010,950,36,299,100,690,1,1,35745668,362,-6.18,2.23,12,0.07,-164.00,454.00,2450,20240311,-58.65,738,20241209,37.26,1245,-18.63,20250106,952,6.41,20250213,2450,-58.65,20240311,738,37.26,20241209,0.88,N,303030,100,35 억,,12121314,N,N,0,N,00,N
20250218,161122,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,997,-6,5,-0.60,61173647,61449,95.87,1003,1023,963,1303,703,1003,995.52,33.92,0,-3952,1040,1021,1010,991,980,1016,986,36,300,100,700,1,1,35745668,356,-6.08,2.20,12,0.17,-164.00,454.00,2450,20240311,-59.31,738,20241209,35.09,1245,-19.92,20250106,952,4.73,20250213,2450,-59.31,20240311,738,35.09,20241209,0.88,N,303030,100,35 억,,12125266,N,N,0,N,00,N
20250218,151124,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,997,-6,5,-0.60,59831542,60103,93.77,1003,1023,963,1303,703,1003,995.48,33.92,0,-3927,1040,1021,1010,991,980,1016,986,36,300,100,700,1,1,35745668,356,-6.08,2.20,12,0.17,-164.00,454.00,2450,20240311,-59.31,738,20241209,35.09,1245,-19.92,20250106,952,4.73,20250213,2450,-59.31,20240311,738,35.09,20241209,0.88,N,303030,100,35 억,,12125266,N,N,0,N,00,N
20250218,141125,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,999,-4,5,-0.40,49555097,49744,77.60,1003,1023,963,1303,703,1003,996.20,33.92,0,-5523,1040,1021,1010,991,980,1016,986,36,300,100,700,1,1,35745668,357,-6.09,2.20,12,0.14,-164.00,454.00,2450,20240311,-59.22,738,20241209,35.37,1245,-19.76,20250106,952,4.94,20250213,2450,-59.22,20240311,738,35.37,20241209,0.88,N,303030,100,35 억,,12125266,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 161126 57 100.00 KOSDAQ 전기·전자 N N N N N 1017 20 2 2.01 71757694 71234 115.83 989 1024 989 1296 698 997 1007.35 33.91 0 34061 1054 1025 994 965 934 1010 950 36 299 100 690 1 1 35745668 364 -6.20 2.24 12 0.20 -164.00 454.00 2450 20240311 -58.49 738 20241209 37.80 1245 -18.31 20250106 952 6.83 20250213 2450 -58.49 20240311 738 37.80 20241209 0.88 N 303030 100 35 억 12121314 N N 0 N 00 N
3 20250219 151130 57 100.00 KOSDAQ 전기·전자 N N N N N 1018 21 2 2.11 68786673 68309 111.07 989 1024 989 1296 698 997 1006.99 33.91 0 34083 1054 1025 994 965 934 1010 950 36 299 100 690 1 1 35745668 364 -6.21 2.24 12 0.19 -164.00 454.00 2450 20240311 -58.45 738 20241209 37.94 1245 -18.23 20250106 952 6.93 20250213 2450 -58.45 20240311 738 37.94 20241209 0.88 N 303030 100 35 억 12121314 N N 0 N 00 N
4 20250219 141125 57 100.00 KOSDAQ 전기·전자 N N N N N 1019 22 2 2.21 61797557 61420 99.87 989 1024 989 1296 698 997 1006.15 33.91 0 30918 1054 1025 994 965 934 1010 950 36 299 100 690 1 1 35745668 364 -6.21 2.24 12 0.17 -164.00 454.00 2450 20240311 -58.41 738 20241209 38.08 1245 -18.15 20250106 952 7.04 20250213 2450 -58.41 20240311 738 38.08 20241209 0.88 N 303030 100 35 억 12121314 N N 0 N 00 N
5 20250219 131126 57 100.00 KOSDAQ 전기·전자 N N N N N 1020 23 2 2.31 61305193 60935 99.08 989 1024 989 1296 698 997 1006.08 33.91 0 30512 1054 1025 994 965 934 1010 950 36 299 100 690 1 1 35745668 365 -6.22 2.25 12 0.17 -164.00 454.00 2450 20240311 -58.37 738 20241209 38.21 1245 -18.07 20250106 952 7.14 20250213 2450 -58.37 20240311 738 38.21 20241209 0.88 N 303030 100 35 억 12121314 N N 0 N 00 N
6 20250219 121126 57 100.00 KOSDAQ 전기·전자 N N N N N 1020 23 2 2.31 58096723 57789 93.97 989 1024 989 1296 698 997 1005.32 33.91 0 30606 1054 1025 994 965 934 1010 950 36 299 100 690 1 1 35745668 365 -6.22 2.25 12 0.16 -164.00 454.00 2450 20240311 -58.37 738 20241209 38.21 1245 -18.07 20250106 952 7.14 20250213 2450 -58.37 20240311 738 38.21 20241209 0.88 N 303030 100 35 억 12121314 N N 0 N 00 N
7 20250219 111127 57 100.00 KOSDAQ 전기·전자 N N N N N 1021 24 2 2.41 57116583 56824 92.40 989 1024 989 1296 698 997 1005.15 33.91 0 30394 1054 1025 994 965 934 1010 950 36 299 100 690 1 1 35745668 365 -6.23 2.25 12 0.16 -164.00 454.00 2450 20240311 -58.33 738 20241209 38.35 1245 -17.99 20250106 952 7.25 20250213 2450 -58.33 20240311 738 38.35 20241209 0.88 N 303030 100 35 억 12121314 N N 0 N 00 N
8 20250219 101127 57 100.00 KOSDAQ 전기·전자 N N N N N 1010 13 2 1.30 28045193 28158 45.79 989 1014 989 1296 698 997 995.99 33.91 0 19790 1054 1025 994 965 934 1010 950 36 299 100 690 1 1 35745668 361 -6.16 2.22 12 0.08 -164.00 454.00 2450 20240311 -58.78 738 20241209 36.86 1245 -18.88 20250106 952 6.09 20250213 2450 -58.78 20240311 738 36.86 20241209 0.88 N 303030 100 35 억 12121314 N N 0 N 00 N
9 20250219 091128 57 100.00 KOSDAQ 전기·전자 N N N N N 1013 16 2 1.60 24829788 24961 40.59 989 1014 989 1296 698 997 994.74 33.91 0 19008 1054 1025 994 965 934 1010 950 36 299 100 690 1 1 35745668 362 -6.18 2.23 12 0.07 -164.00 454.00 2450 20240311 -58.65 738 20241209 37.26 1245 -18.63 20250106 952 6.41 20250213 2450 -58.65 20240311 738 37.26 20241209 0.88 N 303030 100 35 억 12121314 N N 0 N 00 N
10 20250218 161122 57 100.00 KOSDAQ 전기·전자 N N N N N 997 -6 5 -0.60 61173647 61449 95.87 1003 1023 963 1303 703 1003 995.52 33.92 0 -3952 1040 1021 1010 991 980 1016 986 36 300 100 700 1 1 35745668 356 -6.08 2.20 12 0.17 -164.00 454.00 2450 20240311 -59.31 738 20241209 35.09 1245 -19.92 20250106 952 4.73 20250213 2450 -59.31 20240311 738 35.09 20241209 0.88 N 303030 100 35 억 12125266 N N 0 N 00 N
11 20250218 151124 57 100.00 KOSDAQ 전기·전자 N N N N N 997 -6 5 -0.60 59831542 60103 93.77 1003 1023 963 1303 703 1003 995.48 33.92 0 -3927 1040 1021 1010 991 980 1016 986 36 300 100 700 1 1 35745668 356 -6.08 2.20 12 0.17 -164.00 454.00 2450 20240311 -59.31 738 20241209 35.09 1245 -19.92 20250106 952 4.73 20250213 2450 -59.31 20240311 738 35.09 20241209 0.88 N 303030 100 35 억 12125266 N N 0 N 00 N
12 20250218 141125 57 100.00 KOSDAQ 전기·전자 N N N N N 999 -4 5 -0.40 49555097 49744 77.60 1003 1023 963 1303 703 1003 996.20 33.92 0 -5523 1040 1021 1010 991 980 1016 986 36 300 100 700 1 1 35745668 357 -6.09 2.20 12 0.14 -164.00 454.00 2450 20240311 -59.22 738 20241209 35.37 1245 -19.76 20250106 952 4.94 20250213 2450 -59.22 20240311 738 35.37 20241209 0.88 N 303030 100 35 억 12125266 N N 0 N 00 N