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
317120/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
20250219,161137,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3225,40,2,1.26,84296140,26225,74.64,3200,3270,3180,4140,2230,3185,3214.33,0.50,0,2333,3338,3261,3213,3136,3088,3237,3112,49,955,500,1910,5,1,9660000,312,-5.80,2.93,12,0.27,-556.00,1102.00,6460,20240430,-50.08,2430,20241210,32.72,5360,-39.83,20250107,3060,5.39,20250102,6460,-50.08,20240430,2430,32.72,20241210,0.01,N,317120,500,49 억,,48626,N,N,0,N,00,N
20250219,151141,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3200,15,2,0.47,83900415,26102,74.29,3200,3270,3180,4140,2230,3185,3214.33,0.50,0,2326,3338,3261,3213,3136,3088,3237,3112,49,955,500,1910,5,1,9660000,309,-5.76,2.90,12,0.27,-556.00,1102.00,6460,20240430,-50.46,2430,20241210,31.69,5360,-40.30,20250107,3060,4.58,20250102,6460,-50.46,20240430,2430,31.69,20241210,0.01,N,317120,500,49 억,,48626,N,N,0,N,00,N
20250219,141136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3210,25,2,0.78,69453285,21593,61.46,3200,3270,3180,4140,2230,3185,3216.47,0.50,0,1757,3338,3261,3213,3136,3088,3237,3112,49,955,500,1910,5,1,9660000,310,-5.77,2.91,12,0.22,-556.00,1102.00,6460,20240430,-50.31,2430,20241210,32.10,5360,-40.11,20250107,3060,4.90,20250102,6460,-50.31,20240430,2430,32.10,20241210,0.01,N,317120,500,49 억,,48626,N,N,0,N,00,N
20250219,131137,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3220,35,2,1.10,56666110,17617,50.14,3200,3270,3180,4140,2230,3185,3216.56,0.50,0,1554,3338,3261,3213,3136,3088,3237,3112,49,955,500,1910,5,1,9660000,311,-5.79,2.92,12,0.18,-556.00,1102.00,6460,20240430,-50.15,2430,20241210,32.51,5360,-39.93,20250107,3060,5.23,20250102,6460,-50.15,20240430,2430,32.51,20241210,0.01,N,317120,500,49 억,,48626,N,N,0,N,00,N
20250219,121137,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3220,35,2,1.10,54104565,16821,47.88,3200,3270,3180,4140,2230,3185,3216.49,0.50,0,1339,3338,3261,3213,3136,3088,3237,3112,49,955,500,1910,5,1,9660000,311,-5.79,2.92,12,0.17,-556.00,1102.00,6460,20240430,-50.15,2430,20241210,32.51,5360,-39.93,20250107,3060,5.23,20250102,6460,-50.15,20240430,2430,32.51,20241210,0.01,N,317120,500,49 억,,48626,N,N,0,N,00,N
20250219,111138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3230,45,2,1.41,51935480,16149,45.97,3200,3270,3180,4140,2230,3185,3216.02,0.50,0,1324,3338,3261,3213,3136,3088,3237,3112,49,955,500,1910,5,1,9660000,312,-5.81,2.93,12,0.17,-556.00,1102.00,6460,20240430,-50.00,2430,20241210,32.92,5360,-39.74,20250107,3060,5.56,20250102,6460,-50.00,20240430,2430,32.92,20241210,0.01,N,317120,500,49 억,,48626,N,N,0,N,00,N
20250219,101138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3215,30,2,0.94,40095525,12462,35.47,3200,3270,3180,4140,2230,3185,3217.42,0.50,0,1179,3338,3261,3213,3136,3088,3237,3112,49,955,500,1910,5,1,9660000,311,-5.78,2.92,12,0.13,-556.00,1102.00,6460,20240430,-50.23,2430,20241210,32.30,5360,-40.02,20250107,3060,5.07,20250102,6460,-50.23,20240430,2430,32.30,20241210,0.01,N,317120,500,49 억,,48626,N,N,0,N,00,N
20250219,091140,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3205,20,2,0.63,2351560,737,2.10,3200,3205,3180,4140,2230,3185,3190.72,0.50,0,46,3338,3261,3213,3136,3088,3237,3112,49,955,500,1910,5,1,9660000,310,-5.76,2.91,12,0.01,-556.00,1102.00,6460,20240430,-50.39,2430,20241210,31.89,5360,-40.21,20250107,3060,4.74,20250102,6460,-50.39,20240430,2430,31.89,20241210,0.01,N,317120,500,49 억,,48626,N,N,0,N,00,N
20250218,161133,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3185,-15,5,-0.47,111033655,34723,114.15,3200,3290,3165,4160,2240,3200,3197.70,0.47,0,3277,3323,3261,3208,3146,3093,3235,3120,49,960,500,1920,5,1,9660000,308,-5.73,2.89,12,0.36,-556.00,1102.00,6460,20240430,-50.70,2430,20241210,31.07,5360,-40.58,20250107,3060,4.08,20250102,6460,-50.70,20240430,2430,31.07,20241210,0.01,N,317120,500,49 억,,45337,N,N,0,N,00,N
20250218,151135,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3180,-20,5,-0.62,106791190,33391,109.77,3200,3290,3165,4160,2240,3200,3198.20,0.47,0,4276,3323,3261,3208,3146,3093,3235,3120,49,960,500,1920,5,1,9660000,307,-5.72,2.89,12,0.35,-556.00,1102.00,6460,20240430,-50.77,2430,20241210,30.86,5360,-40.67,20250107,3060,3.92,20250102,6460,-50.77,20240430,2430,30.86,20241210,0.01,N,317120,500,49 억,,45337,N,N,0,N,00,N
20250218,141136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3210,10,2,0.31,70887400,22112,72.69,3200,3290,3165,4160,2240,3200,3205.83,0.47,0,2515,3323,3261,3208,3146,3093,3235,3120,49,960,500,1920,5,1,9660000,310,-5.77,2.91,12,0.23,-556.00,1102.00,6460,20240430,-50.31,2430,20241210,32.10,5360,-40.11,20250107,3060,4.90,20250102,6460,-50.31,20240430,2430,32.10,20241210,0.01,N,317120,500,49 억,,45337,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 161137 57 100.00 KOSDAQ 전기·전자 N N N N N 3225 40 2 1.26 84296140 26225 74.64 3200 3270 3180 4140 2230 3185 3214.33 0.50 0 2333 3338 3261 3213 3136 3088 3237 3112 49 955 500 1910 5 1 9660000 312 -5.80 2.93 12 0.27 -556.00 1102.00 6460 20240430 -50.08 2430 20241210 32.72 5360 -39.83 20250107 3060 5.39 20250102 6460 -50.08 20240430 2430 32.72 20241210 0.01 N 317120 500 49 억 48626 N N 0 N 00 N
3 20250219 151141 57 100.00 KOSDAQ 전기·전자 N N N N N 3200 15 2 0.47 83900415 26102 74.29 3200 3270 3180 4140 2230 3185 3214.33 0.50 0 2326 3338 3261 3213 3136 3088 3237 3112 49 955 500 1910 5 1 9660000 309 -5.76 2.90 12 0.27 -556.00 1102.00 6460 20240430 -50.46 2430 20241210 31.69 5360 -40.30 20250107 3060 4.58 20250102 6460 -50.46 20240430 2430 31.69 20241210 0.01 N 317120 500 49 억 48626 N N 0 N 00 N
4 20250219 141136 57 100.00 KOSDAQ 전기·전자 N N N N N 3210 25 2 0.78 69453285 21593 61.46 3200 3270 3180 4140 2230 3185 3216.47 0.50 0 1757 3338 3261 3213 3136 3088 3237 3112 49 955 500 1910 5 1 9660000 310 -5.77 2.91 12 0.22 -556.00 1102.00 6460 20240430 -50.31 2430 20241210 32.10 5360 -40.11 20250107 3060 4.90 20250102 6460 -50.31 20240430 2430 32.10 20241210 0.01 N 317120 500 49 억 48626 N N 0 N 00 N
5 20250219 131137 57 100.00 KOSDAQ 전기·전자 N N N N N 3220 35 2 1.10 56666110 17617 50.14 3200 3270 3180 4140 2230 3185 3216.56 0.50 0 1554 3338 3261 3213 3136 3088 3237 3112 49 955 500 1910 5 1 9660000 311 -5.79 2.92 12 0.18 -556.00 1102.00 6460 20240430 -50.15 2430 20241210 32.51 5360 -39.93 20250107 3060 5.23 20250102 6460 -50.15 20240430 2430 32.51 20241210 0.01 N 317120 500 49 억 48626 N N 0 N 00 N
6 20250219 121137 57 100.00 KOSDAQ 전기·전자 N N N N N 3220 35 2 1.10 54104565 16821 47.88 3200 3270 3180 4140 2230 3185 3216.49 0.50 0 1339 3338 3261 3213 3136 3088 3237 3112 49 955 500 1910 5 1 9660000 311 -5.79 2.92 12 0.17 -556.00 1102.00 6460 20240430 -50.15 2430 20241210 32.51 5360 -39.93 20250107 3060 5.23 20250102 6460 -50.15 20240430 2430 32.51 20241210 0.01 N 317120 500 49 억 48626 N N 0 N 00 N
7 20250219 111138 57 100.00 KOSDAQ 전기·전자 N N N N N 3230 45 2 1.41 51935480 16149 45.97 3200 3270 3180 4140 2230 3185 3216.02 0.50 0 1324 3338 3261 3213 3136 3088 3237 3112 49 955 500 1910 5 1 9660000 312 -5.81 2.93 12 0.17 -556.00 1102.00 6460 20240430 -50.00 2430 20241210 32.92 5360 -39.74 20250107 3060 5.56 20250102 6460 -50.00 20240430 2430 32.92 20241210 0.01 N 317120 500 49 억 48626 N N 0 N 00 N
8 20250219 101138 57 100.00 KOSDAQ 전기·전자 N N N N N 3215 30 2 0.94 40095525 12462 35.47 3200 3270 3180 4140 2230 3185 3217.42 0.50 0 1179 3338 3261 3213 3136 3088 3237 3112 49 955 500 1910 5 1 9660000 311 -5.78 2.92 12 0.13 -556.00 1102.00 6460 20240430 -50.23 2430 20241210 32.30 5360 -40.02 20250107 3060 5.07 20250102 6460 -50.23 20240430 2430 32.30 20241210 0.01 N 317120 500 49 억 48626 N N 0 N 00 N
9 20250219 091140 57 100.00 KOSDAQ 전기·전자 N N N N N 3205 20 2 0.63 2351560 737 2.10 3200 3205 3180 4140 2230 3185 3190.72 0.50 0 46 3338 3261 3213 3136 3088 3237 3112 49 955 500 1910 5 1 9660000 310 -5.76 2.91 12 0.01 -556.00 1102.00 6460 20240430 -50.39 2430 20241210 31.89 5360 -40.21 20250107 3060 4.74 20250102 6460 -50.39 20240430 2430 31.89 20241210 0.01 N 317120 500 49 억 48626 N N 0 N 00 N
10 20250218 161133 57 100.00 KOSDAQ 전기·전자 N N N N N 3185 -15 5 -0.47 111033655 34723 114.15 3200 3290 3165 4160 2240 3200 3197.70 0.47 0 3277 3323 3261 3208 3146 3093 3235 3120 49 960 500 1920 5 1 9660000 308 -5.73 2.89 12 0.36 -556.00 1102.00 6460 20240430 -50.70 2430 20241210 31.07 5360 -40.58 20250107 3060 4.08 20250102 6460 -50.70 20240430 2430 31.07 20241210 0.01 N 317120 500 49 억 45337 N N 0 N 00 N
11 20250218 151135 57 100.00 KOSDAQ 전기·전자 N N N N N 3180 -20 5 -0.62 106791190 33391 109.77 3200 3290 3165 4160 2240 3200 3198.20 0.47 0 4276 3323 3261 3208 3146 3093 3235 3120 49 960 500 1920 5 1 9660000 307 -5.72 2.89 12 0.35 -556.00 1102.00 6460 20240430 -50.77 2430 20241210 30.86 5360 -40.67 20250107 3060 3.92 20250102 6460 -50.77 20240430 2430 30.86 20241210 0.01 N 317120 500 49 억 45337 N N 0 N 00 N
12 20250218 141136 57 100.00 KOSDAQ 전기·전자 N N N N N 3210 10 2 0.31 70887400 22112 72.69 3200 3290 3165 4160 2240 3200 3205.83 0.47 0 2515 3323 3261 3208 3146 3093 3235 3120 49 960 500 1920 5 1 9660000 310 -5.77 2.91 12 0.23 -556.00 1102.00 6460 20240430 -50.31 2430 20241210 32.10 5360 -40.11 20250107 3060 4.90 20250102 6460 -50.31 20240430 2430 32.10 20241210 0.01 N 317120 500 49 억 45337 N N 0 N 00 N