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
312610/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
20250219,161135,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1362,-27,5,-1.94,69572481,50296,44.06,1430,1430,1356,1805,973,1389,1383.27,0.44,0,-5891,1473,1431,1366,1324,1259,1452,1345,101,416,500,910,1,1,20256888,276,-9.14,0.44,12,0.25,-149.00,3107.00,2650,20240215,-48.60,1061,20241209,28.37,2625,-48.11,20250117,1133,20.21,20250108,2650,-48.60,20240223,1061,28.37,20241209,0.00,N,312610,500,101 억,,89190,N,N,0,N,00,N
20250219,151139,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1362,-27,5,-1.94,67010777,48416,42.42,1430,1430,1356,1805,973,1389,1384.06,0.44,0,-5921,1473,1431,1366,1324,1259,1452,1345,101,416,500,910,1,1,20256888,276,-9.14,0.44,12,0.24,-149.00,3107.00,2650,20240215,-48.60,1061,20241209,28.37,2625,-48.11,20250117,1133,20.21,20250108,2650,-48.60,20240223,1061,28.37,20241209,0.00,N,312610,500,101 억,,89190,N,N,0,N,00,N
20250219,141134,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1370,-19,5,-1.37,61160703,44115,38.65,1430,1430,1357,1805,973,1389,1386.39,0.44,0,-3157,1473,1431,1366,1324,1259,1452,1345,101,416,500,910,1,1,20256888,278,-9.19,0.44,12,0.22,-149.00,3107.00,2650,20240215,-48.30,1061,20241209,29.12,2625,-47.81,20250117,1133,20.92,20250108,2650,-48.30,20240223,1061,29.12,20241209,0.00,N,312610,500,101 억,,89190,N,N,0,N,00,N
20250219,131135,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1371,-18,5,-1.30,51496769,37025,32.44,1430,1430,1358,1805,973,1389,1390.86,0.44,0,-3245,1473,1431,1366,1324,1259,1452,1345,101,416,500,910,1,1,20256888,278,-9.20,0.44,12,0.18,-149.00,3107.00,2650,20240215,-48.26,1061,20241209,29.22,2625,-47.77,20250117,1133,21.01,20250108,2650,-48.26,20240223,1061,29.22,20241209,0.00,N,312610,500,101 억,,89190,N,N,0,N,00,N
20250219,121135,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1376,-13,5,-0.94,51181345,36795,32.24,1430,1430,1358,1805,973,1389,1390.99,0.44,0,-3238,1473,1431,1366,1324,1259,1452,1345,101,416,500,910,1,1,20256888,279,-9.23,0.44,12,0.18,-149.00,3107.00,2650,20240215,-48.08,1061,20241209,29.69,2625,-47.58,20250117,1133,21.45,20250108,2650,-48.08,20240223,1061,29.69,20241209,0.00,N,312610,500,101 억,,89190,N,N,0,N,00,N
20250219,111136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1371,-18,5,-1.30,45633319,32748,28.69,1430,1430,1358,1805,973,1389,1393.47,0.44,0,-3237,1473,1431,1366,1324,1259,1452,1345,101,416,500,910,1,1,20256888,278,-9.20,0.44,12,0.16,-149.00,3107.00,2650,20240215,-48.26,1061,20241209,29.22,2625,-47.77,20250117,1133,21.01,20250108,2650,-48.26,20240223,1061,29.22,20241209,0.00,N,312610,500,101 억,,89190,N,N,0,N,00,N
20250219,101136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1373,-16,5,-1.15,42422536,30405,26.64,1430,1430,1358,1805,973,1389,1395.25,0.44,0,-2433,1473,1431,1366,1324,1259,1452,1345,101,416,500,910,1,1,20256888,278,-9.21,0.44,12,0.15,-149.00,3107.00,2650,20240215,-48.19,1061,20241209,29.41,2625,-47.70,20250117,1133,21.18,20250108,2650,-48.19,20240223,1061,29.41,20241209,0.00,N,312610,500,101 억,,89190,N,N,0,N,00,N
20250219,091138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1376,-13,5,-0.94,28519424,20269,17.76,1430,1430,1375,1805,973,1389,1407.05,0.44,0,-1006,1473,1431,1366,1324,1259,1452,1345,101,416,500,910,1,1,20256888,279,-9.23,0.44,12,0.10,-149.00,3107.00,2650,20240215,-48.08,1061,20241209,29.69,2625,-47.58,20250117,1133,21.45,20250108,2650,-48.08,20240223,1061,29.69,20241209,0.00,N,312610,500,101 억,,89190,N,N,0,N,00,N
20250218,161130,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1389,62,2,4.67,155831351,114099,155.48,1324,1408,1301,1725,929,1327,1365.76,0.41,0,5439,1395,1360,1310,1275,1225,1378,1293,101,398,500,870,1,1,20256888,281,-9.32,0.45,12,0.56,-149.00,3107.00,2650,20240215,-47.58,1061,20241209,30.91,2625,-47.09,20250117,1133,22.59,20250108,2650,-47.58,20240223,1061,30.91,20241209,0.00,N,312610,500,101 억,,83751,N,N,0,N,00,N
20250218,151133,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1387,60,2,4.52,153763289,112610,153.45,1324,1408,1301,1725,929,1327,1365.45,0.41,0,5368,1395,1360,1310,1275,1225,1378,1293,101,398,500,870,1,1,20256888,281,-9.31,0.45,12,0.56,-149.00,3107.00,2650,20240215,-47.66,1061,20241209,30.73,2625,-47.16,20250117,1133,22.42,20250108,2650,-47.66,20240223,1061,30.73,20241209,0.00,N,312610,500,101 억,,83751,N,N,0,N,00,N
20250218,141134,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1400,73,2,5.50,139161145,102098,139.12,1324,1408,1301,1725,929,1327,1363.02,0.41,0,6111,1395,1360,1310,1275,1225,1378,1293,101,398,500,870,1,1,20256888,284,-9.40,0.45,12,0.50,-149.00,3107.00,2650,20240215,-47.17,1061,20241209,31.95,2625,-46.67,20250117,1133,23.57,20250108,2650,-47.17,20240223,1061,31.95,20241209,0.00,N,312610,500,101 억,,83751,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 161135 57 100.00 KOSDAQ 전기·전자 N N N N N 1362 -27 5 -1.94 69572481 50296 44.06 1430 1430 1356 1805 973 1389 1383.27 0.44 0 -5891 1473 1431 1366 1324 1259 1452 1345 101 416 500 910 1 1 20256888 276 -9.14 0.44 12 0.25 -149.00 3107.00 2650 20240215 -48.60 1061 20241209 28.37 2625 -48.11 20250117 1133 20.21 20250108 2650 -48.60 20240223 1061 28.37 20241209 0.00 N 312610 500 101 억 89190 N N 0 N 00 N
3 20250219 151139 57 100.00 KOSDAQ 전기·전자 N N N N N 1362 -27 5 -1.94 67010777 48416 42.42 1430 1430 1356 1805 973 1389 1384.06 0.44 0 -5921 1473 1431 1366 1324 1259 1452 1345 101 416 500 910 1 1 20256888 276 -9.14 0.44 12 0.24 -149.00 3107.00 2650 20240215 -48.60 1061 20241209 28.37 2625 -48.11 20250117 1133 20.21 20250108 2650 -48.60 20240223 1061 28.37 20241209 0.00 N 312610 500 101 억 89190 N N 0 N 00 N
4 20250219 141134 57 100.00 KOSDAQ 전기·전자 N N N N N 1370 -19 5 -1.37 61160703 44115 38.65 1430 1430 1357 1805 973 1389 1386.39 0.44 0 -3157 1473 1431 1366 1324 1259 1452 1345 101 416 500 910 1 1 20256888 278 -9.19 0.44 12 0.22 -149.00 3107.00 2650 20240215 -48.30 1061 20241209 29.12 2625 -47.81 20250117 1133 20.92 20250108 2650 -48.30 20240223 1061 29.12 20241209 0.00 N 312610 500 101 억 89190 N N 0 N 00 N
5 20250219 131135 57 100.00 KOSDAQ 전기·전자 N N N N N 1371 -18 5 -1.30 51496769 37025 32.44 1430 1430 1358 1805 973 1389 1390.86 0.44 0 -3245 1473 1431 1366 1324 1259 1452 1345 101 416 500 910 1 1 20256888 278 -9.20 0.44 12 0.18 -149.00 3107.00 2650 20240215 -48.26 1061 20241209 29.22 2625 -47.77 20250117 1133 21.01 20250108 2650 -48.26 20240223 1061 29.22 20241209 0.00 N 312610 500 101 억 89190 N N 0 N 00 N
6 20250219 121135 57 100.00 KOSDAQ 전기·전자 N N N N N 1376 -13 5 -0.94 51181345 36795 32.24 1430 1430 1358 1805 973 1389 1390.99 0.44 0 -3238 1473 1431 1366 1324 1259 1452 1345 101 416 500 910 1 1 20256888 279 -9.23 0.44 12 0.18 -149.00 3107.00 2650 20240215 -48.08 1061 20241209 29.69 2625 -47.58 20250117 1133 21.45 20250108 2650 -48.08 20240223 1061 29.69 20241209 0.00 N 312610 500 101 억 89190 N N 0 N 00 N
7 20250219 111136 57 100.00 KOSDAQ 전기·전자 N N N N N 1371 -18 5 -1.30 45633319 32748 28.69 1430 1430 1358 1805 973 1389 1393.47 0.44 0 -3237 1473 1431 1366 1324 1259 1452 1345 101 416 500 910 1 1 20256888 278 -9.20 0.44 12 0.16 -149.00 3107.00 2650 20240215 -48.26 1061 20241209 29.22 2625 -47.77 20250117 1133 21.01 20250108 2650 -48.26 20240223 1061 29.22 20241209 0.00 N 312610 500 101 억 89190 N N 0 N 00 N
8 20250219 101136 57 100.00 KOSDAQ 전기·전자 N N N N N 1373 -16 5 -1.15 42422536 30405 26.64 1430 1430 1358 1805 973 1389 1395.25 0.44 0 -2433 1473 1431 1366 1324 1259 1452 1345 101 416 500 910 1 1 20256888 278 -9.21 0.44 12 0.15 -149.00 3107.00 2650 20240215 -48.19 1061 20241209 29.41 2625 -47.70 20250117 1133 21.18 20250108 2650 -48.19 20240223 1061 29.41 20241209 0.00 N 312610 500 101 억 89190 N N 0 N 00 N
9 20250219 091138 57 100.00 KOSDAQ 전기·전자 N N N N N 1376 -13 5 -0.94 28519424 20269 17.76 1430 1430 1375 1805 973 1389 1407.05 0.44 0 -1006 1473 1431 1366 1324 1259 1452 1345 101 416 500 910 1 1 20256888 279 -9.23 0.44 12 0.10 -149.00 3107.00 2650 20240215 -48.08 1061 20241209 29.69 2625 -47.58 20250117 1133 21.45 20250108 2650 -48.08 20240223 1061 29.69 20241209 0.00 N 312610 500 101 억 89190 N N 0 N 00 N
10 20250218 161130 57 100.00 KOSDAQ 전기·전자 N N N N N 1389 62 2 4.67 155831351 114099 155.48 1324 1408 1301 1725 929 1327 1365.76 0.41 0 5439 1395 1360 1310 1275 1225 1378 1293 101 398 500 870 1 1 20256888 281 -9.32 0.45 12 0.56 -149.00 3107.00 2650 20240215 -47.58 1061 20241209 30.91 2625 -47.09 20250117 1133 22.59 20250108 2650 -47.58 20240223 1061 30.91 20241209 0.00 N 312610 500 101 억 83751 N N 0 N 00 N
11 20250218 151133 57 100.00 KOSDAQ 전기·전자 N N N N N 1387 60 2 4.52 153763289 112610 153.45 1324 1408 1301 1725 929 1327 1365.45 0.41 0 5368 1395 1360 1310 1275 1225 1378 1293 101 398 500 870 1 1 20256888 281 -9.31 0.45 12 0.56 -149.00 3107.00 2650 20240215 -47.66 1061 20241209 30.73 2625 -47.16 20250117 1133 22.42 20250108 2650 -47.66 20240223 1061 30.73 20241209 0.00 N 312610 500 101 억 83751 N N 0 N 00 N
12 20250218 141134 57 100.00 KOSDAQ 전기·전자 N N N N N 1400 73 2 5.50 139161145 102098 139.12 1324 1408 1301 1725 929 1327 1363.02 0.41 0 6111 1395 1360 1310 1275 1225 1378 1293 101 398 500 870 1 1 20256888 284 -9.40 0.45 12 0.50 -149.00 3107.00 2650 20240215 -47.17 1061 20241209 31.95 2625 -46.67 20250117 1133 23.57 20250108 2650 -47.17 20240223 1061 31.95 20241209 0.00 N 312610 500 101 억 83751 N N 0 N 00 N