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
311320/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
20250219,161134,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8100,460,2,6.02,2147149330,263291,1178.14,7670,8610,7600,9930,5350,7640,8155.05,0.93,0,14330,7773,7706,7603,7536,7433,7740,7570,63,2290,500,5340,10,1,12614560,1022,45.76,2.03,12,2.09,177.00,3995.00,14100,20240229,-42.55,5900,20241206,37.29,8610,-5.92,20250219,6500,24.62,20250203,14100,-42.55,20240229,5900,37.29,20241206,1.73,N,311320,500,63 억,,117633,N,N,0,N,00,N
20250219,151138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8060,420,2,5.50,2084584600,255537,1143.44,7670,8610,7600,9930,5350,7640,8157.66,0.93,0,13027,7773,7706,7603,7536,7433,7740,7570,63,2290,500,5340,10,1,12614560,1017,45.54,2.02,12,2.03,177.00,3995.00,14100,20240229,-42.84,5900,20241206,36.61,8610,-6.39,20250219,6500,24.00,20250203,14100,-42.84,20240229,5900,36.61,20241206,1.73,N,311320,500,63 억,,117633,N,N,0,N,00,N
20250219,141133,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8150,510,2,6.68,1979146850,242504,1085.13,7670,8610,7600,9930,5350,7640,8161.30,0.93,0,7219,7773,7706,7603,7536,7433,7740,7570,63,2290,500,5340,10,1,12614560,1028,46.05,2.04,12,1.92,177.00,3995.00,14100,20240229,-42.20,5900,20241206,38.14,8610,-5.34,20250219,6500,25.38,20250203,14100,-42.20,20240229,5900,38.14,20241206,1.73,N,311320,500,63 억,,117633,N,N,0,N,00,N
20250219,131134,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8200,560,2,7.33,1593878310,195205,873.48,7670,8610,7600,9930,5350,7640,8165.15,0.93,0,-5558,7773,7706,7603,7536,7433,7740,7570,63,2290,500,5340,10,1,12614560,1034,46.33,2.05,12,1.55,177.00,3995.00,14100,20240229,-41.84,5900,20241206,38.98,8610,-4.76,20250219,6500,26.15,20250203,14100,-41.84,20240229,5900,38.98,20241206,1.73,N,311320,500,63 억,,117633,N,N,0,N,00,N
20250219,121134,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7790,150,2,1.96,253768070,32818,146.85,7670,7810,7600,9930,5350,7640,7732.59,0.93,0,7210,7773,7706,7603,7536,7433,7740,7570,63,2290,500,5340,10,1,12614560,983,44.01,1.95,12,0.26,177.00,3995.00,14100,20240229,-44.75,5900,20241206,32.03,8360,-6.82,20250212,6500,19.85,20250203,14100,-44.75,20240229,5900,32.03,20241206,1.73,N,311320,500,63 억,,117633,N,N,0,N,00,N
20250219,111135,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7800,160,2,2.09,223229310,28889,129.27,7670,7810,7600,9930,5350,7640,7727.14,0.93,0,5554,7773,7706,7603,7536,7433,7740,7570,63,2290,500,5340,10,1,12614560,984,44.07,1.95,12,0.23,177.00,3995.00,14100,20240229,-44.68,5900,20241206,32.20,8360,-6.70,20250212,6500,20.00,20250203,14100,-44.68,20240229,5900,32.20,20241206,1.73,N,311320,500,63 억,,117633,N,N,0,N,00,N
20250219,101135,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7690,50,2,0.65,103134490,13405,59.98,7670,7750,7600,9930,5350,7640,7693.73,0.93,0,2361,7773,7706,7603,7536,7433,7740,7570,63,2290,500,5340,10,1,12614560,970,43.45,1.92,12,0.11,177.00,3995.00,14100,20240229,-45.46,5900,20241206,30.34,8360,-8.01,20250212,6500,18.31,20250203,14100,-45.46,20240229,5900,30.34,20241206,1.73,N,311320,500,63 억,,117633,N,N,0,N,00,N
20250219,091137,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7710,70,2,0.92,33865140,4425,19.80,7670,7710,7600,9930,5350,7640,7653.14,0.93,0,1830,7773,7706,7603,7536,7433,7740,7570,63,2290,500,5340,10,1,12614560,973,43.56,1.93,12,0.04,177.00,3995.00,14100,20240229,-45.32,5900,20241206,30.68,8360,-7.78,20250212,6500,18.62,20250203,14100,-45.32,20240229,5900,30.68,20241206,1.73,N,311320,500,63 억,,117633,N,N,0,N,00,N
20250218,161129,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7640,10,2,0.13,169257030,22346,79.09,7630,7670,7500,9910,5350,7630,7574.29,0.89,0,-1652,7756,7692,7596,7532,7436,7725,7565,63,2280,500,5340,10,1,12614560,964,43.16,1.91,12,0.18,177.00,3995.00,14100,20240229,-45.82,5900,20241206,29.49,8360,-8.61,20250212,6500,17.54,20250203,14100,-45.82,20240229,5900,29.49,20241206,1.73,N,311320,500,63 억,,112266,N,N,0,N,00,N
20250218,151132,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7630,0,3,0.00,160296540,21171,74.93,7630,7670,7500,9910,5350,7630,7571.51,0.89,0,-992,7756,7692,7596,7532,7436,7725,7565,63,2280,500,5340,10,1,12614560,962,43.11,1.91,12,0.17,177.00,3995.00,14100,20240229,-45.89,5900,20241206,29.32,8360,-8.73,20250212,6500,17.38,20250203,14100,-45.89,20240229,5900,29.32,20241206,1.73,N,311320,500,63 억,,112266,N,N,0,N,00,N
20250218,141133,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7610,-20,5,-0.26,141274800,18672,66.09,7630,7670,7500,9910,5350,7630,7566.13,0.89,0,-163,7756,7692,7596,7532,7436,7725,7565,63,2280,500,5340,10,1,12614560,960,42.99,1.90,12,0.15,177.00,3995.00,14100,20240229,-46.03,5900,20241206,28.98,8360,-8.97,20250212,6500,17.08,20250203,14100,-46.03,20240229,5900,28.98,20241206,1.73,N,311320,500,63 억,,112266,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 161134 57 100.00 KOSDAQ 전기·전자 N N N N N 8100 460 2 6.02 2147149330 263291 1178.14 7670 8610 7600 9930 5350 7640 8155.05 0.93 0 14330 7773 7706 7603 7536 7433 7740 7570 63 2290 500 5340 10 1 12614560 1022 45.76 2.03 12 2.09 177.00 3995.00 14100 20240229 -42.55 5900 20241206 37.29 8610 -5.92 20250219 6500 24.62 20250203 14100 -42.55 20240229 5900 37.29 20241206 1.73 N 311320 500 63 억 117633 N N 0 N 00 N
3 20250219 151138 57 100.00 KOSDAQ 전기·전자 N N N N N 8060 420 2 5.50 2084584600 255537 1143.44 7670 8610 7600 9930 5350 7640 8157.66 0.93 0 13027 7773 7706 7603 7536 7433 7740 7570 63 2290 500 5340 10 1 12614560 1017 45.54 2.02 12 2.03 177.00 3995.00 14100 20240229 -42.84 5900 20241206 36.61 8610 -6.39 20250219 6500 24.00 20250203 14100 -42.84 20240229 5900 36.61 20241206 1.73 N 311320 500 63 억 117633 N N 0 N 00 N
4 20250219 141133 57 100.00 KOSDAQ 전기·전자 N N N N N 8150 510 2 6.68 1979146850 242504 1085.13 7670 8610 7600 9930 5350 7640 8161.30 0.93 0 7219 7773 7706 7603 7536 7433 7740 7570 63 2290 500 5340 10 1 12614560 1028 46.05 2.04 12 1.92 177.00 3995.00 14100 20240229 -42.20 5900 20241206 38.14 8610 -5.34 20250219 6500 25.38 20250203 14100 -42.20 20240229 5900 38.14 20241206 1.73 N 311320 500 63 억 117633 N N 0 N 00 N
5 20250219 131134 57 100.00 KOSDAQ 전기·전자 N N N N N 8200 560 2 7.33 1593878310 195205 873.48 7670 8610 7600 9930 5350 7640 8165.15 0.93 0 -5558 7773 7706 7603 7536 7433 7740 7570 63 2290 500 5340 10 1 12614560 1034 46.33 2.05 12 1.55 177.00 3995.00 14100 20240229 -41.84 5900 20241206 38.98 8610 -4.76 20250219 6500 26.15 20250203 14100 -41.84 20240229 5900 38.98 20241206 1.73 N 311320 500 63 억 117633 N N 0 N 00 N
6 20250219 121134 57 100.00 KOSDAQ 전기·전자 N N N N N 7790 150 2 1.96 253768070 32818 146.85 7670 7810 7600 9930 5350 7640 7732.59 0.93 0 7210 7773 7706 7603 7536 7433 7740 7570 63 2290 500 5340 10 1 12614560 983 44.01 1.95 12 0.26 177.00 3995.00 14100 20240229 -44.75 5900 20241206 32.03 8360 -6.82 20250212 6500 19.85 20250203 14100 -44.75 20240229 5900 32.03 20241206 1.73 N 311320 500 63 억 117633 N N 0 N 00 N
7 20250219 111135 57 100.00 KOSDAQ 전기·전자 N N N N N 7800 160 2 2.09 223229310 28889 129.27 7670 7810 7600 9930 5350 7640 7727.14 0.93 0 5554 7773 7706 7603 7536 7433 7740 7570 63 2290 500 5340 10 1 12614560 984 44.07 1.95 12 0.23 177.00 3995.00 14100 20240229 -44.68 5900 20241206 32.20 8360 -6.70 20250212 6500 20.00 20250203 14100 -44.68 20240229 5900 32.20 20241206 1.73 N 311320 500 63 억 117633 N N 0 N 00 N
8 20250219 101135 57 100.00 KOSDAQ 전기·전자 N N N N N 7690 50 2 0.65 103134490 13405 59.98 7670 7750 7600 9930 5350 7640 7693.73 0.93 0 2361 7773 7706 7603 7536 7433 7740 7570 63 2290 500 5340 10 1 12614560 970 43.45 1.92 12 0.11 177.00 3995.00 14100 20240229 -45.46 5900 20241206 30.34 8360 -8.01 20250212 6500 18.31 20250203 14100 -45.46 20240229 5900 30.34 20241206 1.73 N 311320 500 63 억 117633 N N 0 N 00 N
9 20250219 091137 57 100.00 KOSDAQ 전기·전자 N N N N N 7710 70 2 0.92 33865140 4425 19.80 7670 7710 7600 9930 5350 7640 7653.14 0.93 0 1830 7773 7706 7603 7536 7433 7740 7570 63 2290 500 5340 10 1 12614560 973 43.56 1.93 12 0.04 177.00 3995.00 14100 20240229 -45.32 5900 20241206 30.68 8360 -7.78 20250212 6500 18.62 20250203 14100 -45.32 20240229 5900 30.68 20241206 1.73 N 311320 500 63 억 117633 N N 0 N 00 N
10 20250218 161129 57 100.00 KOSDAQ 전기·전자 N N N N N 7640 10 2 0.13 169257030 22346 79.09 7630 7670 7500 9910 5350 7630 7574.29 0.89 0 -1652 7756 7692 7596 7532 7436 7725 7565 63 2280 500 5340 10 1 12614560 964 43.16 1.91 12 0.18 177.00 3995.00 14100 20240229 -45.82 5900 20241206 29.49 8360 -8.61 20250212 6500 17.54 20250203 14100 -45.82 20240229 5900 29.49 20241206 1.73 N 311320 500 63 억 112266 N N 0 N 00 N
11 20250218 151132 57 100.00 KOSDAQ 전기·전자 N N N N N 7630 0 3 0.00 160296540 21171 74.93 7630 7670 7500 9910 5350 7630 7571.51 0.89 0 -992 7756 7692 7596 7532 7436 7725 7565 63 2280 500 5340 10 1 12614560 962 43.11 1.91 12 0.17 177.00 3995.00 14100 20240229 -45.89 5900 20241206 29.32 8360 -8.73 20250212 6500 17.38 20250203 14100 -45.89 20240229 5900 29.32 20241206 1.73 N 311320 500 63 억 112266 N N 0 N 00 N
12 20250218 141133 57 100.00 KOSDAQ 전기·전자 N N N N N 7610 -20 5 -0.26 141274800 18672 66.09 7630 7670 7500 9910 5350 7630 7566.13 0.89 0 -163 7756 7692 7596 7532 7436 7725 7565 63 2280 500 5340 10 1 12614560 960 42.99 1.90 12 0.15 177.00 3995.00 14100 20240229 -46.03 5900 20241206 28.98 8360 -8.97 20250212 6500 17.08 20250203 14100 -46.03 20240229 5900 28.98 20241206 1.73 N 311320 500 63 억 112266 N N 0 N 00 N