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
317770/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
20250219,161139,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3305,65,2,2.01,6093321955,1847388,66.74,3280,3400,3170,4210,2270,3240,3298.32,0.20,0,32245,3580,3410,3315,3145,3050,3362,3097,121,970,500,2260,5,1,24152670,798,-19.79,1.37,12,7.65,-167.00,2410.00,6100,20240305,-45.82,2335,20241209,41.54,4050,-18.40,20250213,2630,25.67,20250203,6100,-45.82,20240305,2335,41.54,20241209,2.97,N,317770,500,120 억,,49059,N,N,0,N,00,N
20250219,151143,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,80,2,2.47,5582509485,1693451,61.18,3280,3400,3170,4210,2270,3240,3296.55,0.20,0,20819,3580,3410,3315,3145,3050,3362,3097,121,970,500,2260,5,1,24152670,802,-19.88,1.38,12,7.01,-167.00,2410.00,6100,20240305,-45.57,2335,20241209,42.18,4050,-18.02,20250213,2630,26.24,20250203,6100,-45.57,20240305,2335,42.18,20241209,2.97,N,317770,500,120 억,,49059,N,N,0,N,00,N
20250219,141138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3270,30,2,0.93,2279562035,701074,25.33,3280,3330,3170,4210,2270,3240,3251.54,0.20,0,66402,3580,3410,3315,3145,3050,3362,3097,121,970,500,2260,5,1,24152670,790,-19.58,1.36,12,2.90,-167.00,2410.00,6100,20240305,-46.39,2335,20241209,40.04,4050,-19.26,20250213,2630,24.33,20250203,6100,-46.39,20240305,2335,40.04,20241209,2.97,N,317770,500,120 억,,49059,N,N,0,N,00,N
20250219,131139,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3260,20,2,0.62,2107558230,648413,23.42,3280,3330,3170,4210,2270,3240,3250.34,0.20,0,63789,3580,3410,3315,3145,3050,3362,3097,121,970,500,2260,5,1,24152670,787,-19.52,1.35,12,2.68,-167.00,2410.00,6100,20240305,-46.56,2335,20241209,39.61,4050,-19.51,20250213,2630,23.95,20250203,6100,-46.56,20240305,2335,39.61,20241209,2.97,N,317770,500,120 억,,49059,N,N,0,N,00,N
20250219,121139,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3255,15,2,0.46,1943620460,598027,21.60,3280,3330,3170,4210,2270,3240,3250.07,0.20,0,67859,3580,3410,3315,3145,3050,3362,3097,121,970,500,2260,5,1,24152670,786,-19.49,1.35,12,2.48,-167.00,2410.00,6100,20240305,-46.64,2335,20241209,39.40,4050,-19.63,20250213,2630,23.76,20250203,6100,-46.64,20240305,2335,39.40,20241209,2.97,N,317770,500,120 억,,49059,N,N,0,N,00,N
20250219,111139,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3250,10,2,0.31,1045609090,324279,11.72,3280,3295,3170,4210,2270,3240,3224.38,0.20,0,63243,3580,3410,3315,3145,3050,3362,3097,121,970,500,2260,5,1,24152670,785,-19.46,1.35,12,1.34,-167.00,2410.00,6100,20240305,-46.72,2335,20241209,39.19,4050,-19.75,20250213,2630,23.57,20250203,6100,-46.72,20240305,2335,39.19,20241209,2.97,N,317770,500,120 억,,49059,N,N,0,N,00,N
20250219,101140,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3215,-25,5,-0.77,756456695,234834,8.48,3280,3295,3170,4210,2270,3240,3221.18,0.20,0,49443,3580,3410,3315,3145,3050,3362,3097,121,970,500,2260,5,1,24152670,777,-19.25,1.33,12,0.97,-167.00,2410.00,6100,20240305,-47.30,2335,20241209,37.69,4050,-20.62,20250213,2630,22.24,20250203,6100,-47.30,20240305,2335,37.69,20241209,2.97,N,317770,500,120 억,,49059,N,N,0,N,00,N
20250219,091141,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3220,-20,5,-0.62,247065010,76001,2.75,3280,3295,3205,4210,2270,3240,3250.91,0.20,0,10216,3580,3410,3315,3145,3050,3362,3097,121,970,500,2260,5,1,24152670,778,-19.28,1.34,12,0.31,-167.00,2410.00,6100,20240305,-47.21,2335,20241209,37.90,4050,-20.49,20250213,2630,22.43,20250203,6100,-47.21,20240305,2335,37.90,20241209,2.97,N,317770,500,120 억,,49059,N,N,0,N,00,N
20250218,161134,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3240,120,2,3.85,9113641070,2752497,140.77,3380,3485,3220,4055,2185,3120,3311.18,0.97,0,-190499,3350,3235,3125,3010,2900,3292,3067,121,935,500,2180,5,1,24152670,783,-19.40,1.34,12,11.40,-167.00,2410.00,6100,20240305,-46.89,2335,20241209,38.76,4050,-20.00,20250213,2630,23.19,20250203,6100,-46.89,20240305,2335,38.76,20241209,2.55,N,317770,500,120 억,,233822,N,N,0,N,00,N
20250218,151136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3250,130,2,4.17,8953956840,2703262,138.25,3380,3485,3220,4055,2185,3120,3312.28,0.97,0,-191523,3350,3235,3125,3010,2900,3292,3067,121,935,500,2180,5,1,24152670,785,-19.46,1.35,12,11.19,-167.00,2410.00,6100,20240305,-46.72,2335,20241209,39.19,4050,-19.75,20250213,2630,23.57,20250203,6100,-46.72,20240305,2335,39.19,20241209,2.55,N,317770,500,120 억,,233822,N,N,0,N,00,N
20250218,141138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3260,140,2,4.49,8648136840,2609156,133.44,3380,3485,3220,4055,2185,3120,3314.53,0.97,0,-190360,3350,3235,3125,3010,2900,3292,3067,121,935,500,2180,5,1,24152670,787,-19.52,1.35,12,10.80,-167.00,2410.00,6100,20240305,-46.56,2335,20241209,39.61,4050,-19.51,20250213,2630,23.95,20250203,6100,-46.56,20240305,2335,39.61,20241209,2.55,N,317770,500,120 억,,233822,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 161139 57 100.00 KOSDAQ 전기·전자 N N N N N 3305 65 2 2.01 6093321955 1847388 66.74 3280 3400 3170 4210 2270 3240 3298.32 0.20 0 32245 3580 3410 3315 3145 3050 3362 3097 121 970 500 2260 5 1 24152670 798 -19.79 1.37 12 7.65 -167.00 2410.00 6100 20240305 -45.82 2335 20241209 41.54 4050 -18.40 20250213 2630 25.67 20250203 6100 -45.82 20240305 2335 41.54 20241209 2.97 N 317770 500 120 억 49059 N N 0 N 00 N
3 20250219 151143 57 100.00 KOSDAQ 전기·전자 N N N N N 3320 80 2 2.47 5582509485 1693451 61.18 3280 3400 3170 4210 2270 3240 3296.55 0.20 0 20819 3580 3410 3315 3145 3050 3362 3097 121 970 500 2260 5 1 24152670 802 -19.88 1.38 12 7.01 -167.00 2410.00 6100 20240305 -45.57 2335 20241209 42.18 4050 -18.02 20250213 2630 26.24 20250203 6100 -45.57 20240305 2335 42.18 20241209 2.97 N 317770 500 120 억 49059 N N 0 N 00 N
4 20250219 141138 57 100.00 KOSDAQ 전기·전자 N N N N N 3270 30 2 0.93 2279562035 701074 25.33 3280 3330 3170 4210 2270 3240 3251.54 0.20 0 66402 3580 3410 3315 3145 3050 3362 3097 121 970 500 2260 5 1 24152670 790 -19.58 1.36 12 2.90 -167.00 2410.00 6100 20240305 -46.39 2335 20241209 40.04 4050 -19.26 20250213 2630 24.33 20250203 6100 -46.39 20240305 2335 40.04 20241209 2.97 N 317770 500 120 억 49059 N N 0 N 00 N
5 20250219 131139 57 100.00 KOSDAQ 전기·전자 N N N N N 3260 20 2 0.62 2107558230 648413 23.42 3280 3330 3170 4210 2270 3240 3250.34 0.20 0 63789 3580 3410 3315 3145 3050 3362 3097 121 970 500 2260 5 1 24152670 787 -19.52 1.35 12 2.68 -167.00 2410.00 6100 20240305 -46.56 2335 20241209 39.61 4050 -19.51 20250213 2630 23.95 20250203 6100 -46.56 20240305 2335 39.61 20241209 2.97 N 317770 500 120 억 49059 N N 0 N 00 N
6 20250219 121139 57 100.00 KOSDAQ 전기·전자 N N N N N 3255 15 2 0.46 1943620460 598027 21.60 3280 3330 3170 4210 2270 3240 3250.07 0.20 0 67859 3580 3410 3315 3145 3050 3362 3097 121 970 500 2260 5 1 24152670 786 -19.49 1.35 12 2.48 -167.00 2410.00 6100 20240305 -46.64 2335 20241209 39.40 4050 -19.63 20250213 2630 23.76 20250203 6100 -46.64 20240305 2335 39.40 20241209 2.97 N 317770 500 120 억 49059 N N 0 N 00 N
7 20250219 111139 57 100.00 KOSDAQ 전기·전자 N N N N N 3250 10 2 0.31 1045609090 324279 11.72 3280 3295 3170 4210 2270 3240 3224.38 0.20 0 63243 3580 3410 3315 3145 3050 3362 3097 121 970 500 2260 5 1 24152670 785 -19.46 1.35 12 1.34 -167.00 2410.00 6100 20240305 -46.72 2335 20241209 39.19 4050 -19.75 20250213 2630 23.57 20250203 6100 -46.72 20240305 2335 39.19 20241209 2.97 N 317770 500 120 억 49059 N N 0 N 00 N
8 20250219 101140 57 100.00 KOSDAQ 전기·전자 N N N N N 3215 -25 5 -0.77 756456695 234834 8.48 3280 3295 3170 4210 2270 3240 3221.18 0.20 0 49443 3580 3410 3315 3145 3050 3362 3097 121 970 500 2260 5 1 24152670 777 -19.25 1.33 12 0.97 -167.00 2410.00 6100 20240305 -47.30 2335 20241209 37.69 4050 -20.62 20250213 2630 22.24 20250203 6100 -47.30 20240305 2335 37.69 20241209 2.97 N 317770 500 120 억 49059 N N 0 N 00 N
9 20250219 091141 57 100.00 KOSDAQ 전기·전자 N N N N N 3220 -20 5 -0.62 247065010 76001 2.75 3280 3295 3205 4210 2270 3240 3250.91 0.20 0 10216 3580 3410 3315 3145 3050 3362 3097 121 970 500 2260 5 1 24152670 778 -19.28 1.34 12 0.31 -167.00 2410.00 6100 20240305 -47.21 2335 20241209 37.90 4050 -20.49 20250213 2630 22.43 20250203 6100 -47.21 20240305 2335 37.90 20241209 2.97 N 317770 500 120 억 49059 N N 0 N 00 N
10 20250218 161134 57 100.00 KOSDAQ 전기·전자 N N N N N 3240 120 2 3.85 9113641070 2752497 140.77 3380 3485 3220 4055 2185 3120 3311.18 0.97 0 -190499 3350 3235 3125 3010 2900 3292 3067 121 935 500 2180 5 1 24152670 783 -19.40 1.34 12 11.40 -167.00 2410.00 6100 20240305 -46.89 2335 20241209 38.76 4050 -20.00 20250213 2630 23.19 20250203 6100 -46.89 20240305 2335 38.76 20241209 2.55 N 317770 500 120 억 233822 N N 0 N 00 N
11 20250218 151136 57 100.00 KOSDAQ 전기·전자 N N N N N 3250 130 2 4.17 8953956840 2703262 138.25 3380 3485 3220 4055 2185 3120 3312.28 0.97 0 -191523 3350 3235 3125 3010 2900 3292 3067 121 935 500 2180 5 1 24152670 785 -19.46 1.35 12 11.19 -167.00 2410.00 6100 20240305 -46.72 2335 20241209 39.19 4050 -19.75 20250213 2630 23.57 20250203 6100 -46.72 20240305 2335 39.19 20241209 2.55 N 317770 500 120 억 233822 N N 0 N 00 N
12 20250218 141138 57 100.00 KOSDAQ 전기·전자 N N N N N 3260 140 2 4.49 8648136840 2609156 133.44 3380 3485 3220 4055 2185 3120 3314.53 0.97 0 -190360 3350 3235 3125 3010 2900 3292 3067 121 935 500 2180 5 1 24152670 787 -19.52 1.35 12 10.80 -167.00 2410.00 6100 20240305 -46.56 2335 20241209 39.61 4050 -19.51 20250213 2630 23.95 20250203 6100 -46.56 20240305 2335 39.61 20241209 2.55 N 317770 500 120 억 233822 N N 0 N 00 N