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
307180/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
20250219,161129,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2930,15,2,0.51,485629235,167310,254.84,2935,2980,2840,3785,2045,2915,2902.16,0.51,0,20702,3018,2966,2893,2841,2768,2992,2867,27,870,100,2040,5,1,27042828,792,-4.08,13.26,12,0.62,-719.00,221.00,3925,20240827,-25.35,2405,20241209,21.83,3215,-8.86,20250122,2525,16.04,20250102,3925,-25.35,20240827,2405,21.83,20241209,0.06,N,307180,100,27 억,,138836,N,N,0,N,00,N
20250219,151133,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2895,-20,5,-0.69,464416655,160014,243.72,2935,2980,2840,3785,2045,2915,2902.35,0.51,0,20869,3018,2966,2893,2841,2768,2992,2867,27,870,100,2040,5,1,27042828,783,-4.03,13.10,12,0.59,-719.00,221.00,3925,20240827,-26.24,2405,20241209,20.37,3215,-9.95,20250122,2525,14.65,20250102,3925,-26.24,20240827,2405,20.37,20241209,0.06,N,307180,100,27 억,,138836,N,N,0,N,00,N
20250219,141128,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2910,-5,5,-0.17,438304050,150988,229.98,2935,2980,2840,3785,2045,2915,2902.91,0.51,0,18559,3018,2966,2893,2841,2768,2992,2867,27,870,100,2040,5,1,27042828,787,-4.05,13.17,12,0.56,-719.00,221.00,3925,20240827,-25.86,2405,20241209,21.00,3215,-9.49,20250122,2525,15.25,20250102,3925,-25.86,20240827,2405,21.00,20241209,0.06,N,307180,100,27 억,,138836,N,N,0,N,00,N
20250219,131129,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2925,10,2,0.34,417243820,143731,218.92,2935,2980,2840,3785,2045,2915,2902.95,0.51,0,18576,3018,2966,2893,2841,2768,2992,2867,27,870,100,2040,5,1,27042828,791,-4.07,13.24,12,0.53,-719.00,221.00,3925,20240827,-25.48,2405,20241209,21.62,3215,-9.02,20250122,2525,15.84,20250102,3925,-25.48,20240827,2405,21.62,20241209,0.06,N,307180,100,27 억,,138836,N,N,0,N,00,N
20250219,121129,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2915,0,3,0.00,370995150,127860,194.75,2935,2980,2840,3785,2045,2915,2901.57,0.51,0,23992,3018,2966,2893,2841,2768,2992,2867,27,870,100,2040,5,1,27042828,788,-4.05,13.19,12,0.47,-719.00,221.00,3925,20240827,-25.73,2405,20241209,21.21,3215,-9.33,20250122,2525,15.45,20250102,3925,-25.73,20240827,2405,21.21,20241209,0.06,N,307180,100,27 억,,138836,N,N,0,N,00,N
20250219,111130,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2910,-5,5,-0.17,287503975,99307,151.26,2935,2960,2840,3785,2045,2915,2895.10,0.51,0,19617,3018,2966,2893,2841,2768,2992,2867,27,870,100,2040,5,1,27042828,787,-4.05,13.17,12,0.37,-719.00,221.00,3925,20240827,-25.86,2405,20241209,21.00,3215,-9.49,20250122,2525,15.25,20250102,3925,-25.86,20240827,2405,21.00,20241209,0.06,N,307180,100,27 억,,138836,N,N,0,N,00,N
20250219,101130,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2910,-5,5,-0.17,45703980,15961,24.31,2935,2935,2840,3785,2045,2915,2863.48,0.51,0,3135,3018,2966,2893,2841,2768,2992,2867,27,870,100,2040,5,1,27042828,787,-4.05,13.17,12,0.06,-719.00,221.00,3925,20240827,-25.86,2405,20241209,21.00,3215,-9.49,20250122,2525,15.25,20250102,3925,-25.86,20240827,2405,21.00,20241209,0.06,N,307180,100,27 억,,138836,N,N,0,N,00,N
20250219,091132,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2930,15,2,0.51,627155,215,0.33,2935,2935,2915,3785,2045,2915,2917.00,0.51,0,-213,3018,2966,2893,2841,2768,2992,2867,27,870,100,2040,5,1,27042828,792,-4.08,13.26,12,0.00,-719.00,221.00,3925,20240827,-25.35,2405,20241209,21.83,3215,-8.86,20250122,2525,16.04,20250102,3925,-25.35,20240827,2405,21.83,20241209,0.06,N,307180,100,27 억,,138836,N,N,0,N,00,N
20250218,161125,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2915,30,2,1.04,189791720,65654,99.52,2885,2945,2820,3750,2020,2885,2890.72,0.52,0,-2375,3045,2965,2855,2775,2665,2910,2720,27,865,100,2010,5,1,27042828,788,-4.05,13.19,12,0.24,-719.00,221.00,3925,20240827,-25.73,2405,20241209,21.21,3215,-9.33,20250122,2525,15.45,20250102,3925,-25.73,20240827,2405,21.21,20241209,0.05,N,307180,100,27 억,,141192,N,N,0,N,00,N
20250218,151127,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2920,35,2,1.21,188173490,65099,98.68,2885,2945,2820,3750,2020,2885,2890.57,0.52,0,-2206,3045,2965,2855,2775,2665,2910,2720,27,865,100,2010,5,1,27042828,790,-4.06,13.21,12,0.24,-719.00,221.00,3925,20240827,-25.61,2405,20241209,21.41,3215,-9.18,20250122,2525,15.64,20250102,3925,-25.61,20240827,2405,21.41,20241209,0.05,N,307180,100,27 억,,141192,N,N,0,N,00,N
20250218,141128,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2935,50,2,1.73,182217360,63055,95.58,2885,2945,2820,3750,2020,2885,2889.82,0.52,0,-1876,3045,2965,2855,2775,2665,2910,2720,27,865,100,2010,5,1,27042828,794,-4.08,13.28,12,0.23,-719.00,221.00,3925,20240827,-25.22,2405,20241209,22.04,3215,-8.71,20250122,2525,16.24,20250102,3925,-25.22,20240827,2405,22.04,20241209,0.05,N,307180,100,27 억,,141192,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 161129 57 100.00 KOSDAQ 전기·전자 N N N N N 2930 15 2 0.51 485629235 167310 254.84 2935 2980 2840 3785 2045 2915 2902.16 0.51 0 20702 3018 2966 2893 2841 2768 2992 2867 27 870 100 2040 5 1 27042828 792 -4.08 13.26 12 0.62 -719.00 221.00 3925 20240827 -25.35 2405 20241209 21.83 3215 -8.86 20250122 2525 16.04 20250102 3925 -25.35 20240827 2405 21.83 20241209 0.06 N 307180 100 27 억 138836 N N 0 N 00 N
3 20250219 151133 57 100.00 KOSDAQ 전기·전자 N N N N N 2895 -20 5 -0.69 464416655 160014 243.72 2935 2980 2840 3785 2045 2915 2902.35 0.51 0 20869 3018 2966 2893 2841 2768 2992 2867 27 870 100 2040 5 1 27042828 783 -4.03 13.10 12 0.59 -719.00 221.00 3925 20240827 -26.24 2405 20241209 20.37 3215 -9.95 20250122 2525 14.65 20250102 3925 -26.24 20240827 2405 20.37 20241209 0.06 N 307180 100 27 억 138836 N N 0 N 00 N
4 20250219 141128 57 100.00 KOSDAQ 전기·전자 N N N N N 2910 -5 5 -0.17 438304050 150988 229.98 2935 2980 2840 3785 2045 2915 2902.91 0.51 0 18559 3018 2966 2893 2841 2768 2992 2867 27 870 100 2040 5 1 27042828 787 -4.05 13.17 12 0.56 -719.00 221.00 3925 20240827 -25.86 2405 20241209 21.00 3215 -9.49 20250122 2525 15.25 20250102 3925 -25.86 20240827 2405 21.00 20241209 0.06 N 307180 100 27 억 138836 N N 0 N 00 N
5 20250219 131129 57 100.00 KOSDAQ 전기·전자 N N N N N 2925 10 2 0.34 417243820 143731 218.92 2935 2980 2840 3785 2045 2915 2902.95 0.51 0 18576 3018 2966 2893 2841 2768 2992 2867 27 870 100 2040 5 1 27042828 791 -4.07 13.24 12 0.53 -719.00 221.00 3925 20240827 -25.48 2405 20241209 21.62 3215 -9.02 20250122 2525 15.84 20250102 3925 -25.48 20240827 2405 21.62 20241209 0.06 N 307180 100 27 억 138836 N N 0 N 00 N
6 20250219 121129 57 100.00 KOSDAQ 전기·전자 N N N N N 2915 0 3 0.00 370995150 127860 194.75 2935 2980 2840 3785 2045 2915 2901.57 0.51 0 23992 3018 2966 2893 2841 2768 2992 2867 27 870 100 2040 5 1 27042828 788 -4.05 13.19 12 0.47 -719.00 221.00 3925 20240827 -25.73 2405 20241209 21.21 3215 -9.33 20250122 2525 15.45 20250102 3925 -25.73 20240827 2405 21.21 20241209 0.06 N 307180 100 27 억 138836 N N 0 N 00 N
7 20250219 111130 57 100.00 KOSDAQ 전기·전자 N N N N N 2910 -5 5 -0.17 287503975 99307 151.26 2935 2960 2840 3785 2045 2915 2895.10 0.51 0 19617 3018 2966 2893 2841 2768 2992 2867 27 870 100 2040 5 1 27042828 787 -4.05 13.17 12 0.37 -719.00 221.00 3925 20240827 -25.86 2405 20241209 21.00 3215 -9.49 20250122 2525 15.25 20250102 3925 -25.86 20240827 2405 21.00 20241209 0.06 N 307180 100 27 억 138836 N N 0 N 00 N
8 20250219 101130 57 100.00 KOSDAQ 전기·전자 N N N N N 2910 -5 5 -0.17 45703980 15961 24.31 2935 2935 2840 3785 2045 2915 2863.48 0.51 0 3135 3018 2966 2893 2841 2768 2992 2867 27 870 100 2040 5 1 27042828 787 -4.05 13.17 12 0.06 -719.00 221.00 3925 20240827 -25.86 2405 20241209 21.00 3215 -9.49 20250122 2525 15.25 20250102 3925 -25.86 20240827 2405 21.00 20241209 0.06 N 307180 100 27 억 138836 N N 0 N 00 N
9 20250219 091132 57 100.00 KOSDAQ 전기·전자 N N N N N 2930 15 2 0.51 627155 215 0.33 2935 2935 2915 3785 2045 2915 2917.00 0.51 0 -213 3018 2966 2893 2841 2768 2992 2867 27 870 100 2040 5 1 27042828 792 -4.08 13.26 12 0.00 -719.00 221.00 3925 20240827 -25.35 2405 20241209 21.83 3215 -8.86 20250122 2525 16.04 20250102 3925 -25.35 20240827 2405 21.83 20241209 0.06 N 307180 100 27 억 138836 N N 0 N 00 N
10 20250218 161125 57 100.00 KOSDAQ 전기·전자 N N N N N 2915 30 2 1.04 189791720 65654 99.52 2885 2945 2820 3750 2020 2885 2890.72 0.52 0 -2375 3045 2965 2855 2775 2665 2910 2720 27 865 100 2010 5 1 27042828 788 -4.05 13.19 12 0.24 -719.00 221.00 3925 20240827 -25.73 2405 20241209 21.21 3215 -9.33 20250122 2525 15.45 20250102 3925 -25.73 20240827 2405 21.21 20241209 0.05 N 307180 100 27 억 141192 N N 0 N 00 N
11 20250218 151127 57 100.00 KOSDAQ 전기·전자 N N N N N 2920 35 2 1.21 188173490 65099 98.68 2885 2945 2820 3750 2020 2885 2890.57 0.52 0 -2206 3045 2965 2855 2775 2665 2910 2720 27 865 100 2010 5 1 27042828 790 -4.06 13.21 12 0.24 -719.00 221.00 3925 20240827 -25.61 2405 20241209 21.41 3215 -9.18 20250122 2525 15.64 20250102 3925 -25.61 20240827 2405 21.41 20241209 0.05 N 307180 100 27 억 141192 N N 0 N 00 N
12 20250218 141128 57 100.00 KOSDAQ 전기·전자 N N N N N 2935 50 2 1.73 182217360 63055 95.58 2885 2945 2820 3750 2020 2885 2889.82 0.52 0 -1876 3045 2965 2855 2775 2665 2910 2720 27 865 100 2010 5 1 27042828 794 -4.08 13.28 12 0.23 -719.00 221.00 3925 20240827 -25.22 2405 20241209 22.04 3215 -8.71 20250122 2525 16.24 20250102 3925 -25.22 20240827 2405 22.04 20241209 0.05 N 307180 100 27 억 141192 N N 0 N 00 N