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
336680/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
20250219,161155,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9810,80,2,0.82,516937580,52706,185.41,9730,10000,9700,12640,6820,9730,9807.95,0.23,0,7817,9896,9812,9716,9632,9536,9765,9585,98,2910,500,6810,10,1,19572779,1920,6.28,1.54,12,0.27,1563.00,6355.00,18800,20241101,-47.82,8830,20241209,11.10,11880,-17.42,20250116,9040,8.52,20250210,18800,-47.82,20241101,8830,11.10,20241209,0.36,N,336680,500,97 억,,45014,N,N,0,N,00,N
20250219,151200,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9810,80,2,0.82,498589670,50834,178.82,9730,10000,9700,12640,6820,9730,9808.19,0.23,0,7859,9896,9812,9716,9632,9536,9765,9585,98,2910,500,6810,10,1,19572779,1920,6.28,1.54,12,0.26,1563.00,6355.00,18800,20241101,-47.82,8830,20241209,11.10,11880,-17.42,20250116,9040,8.52,20250210,18800,-47.82,20241101,8830,11.10,20241209,0.36,N,336680,500,97 억,,45014,N,N,0,N,00,N
20250219,141155,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9840,110,2,1.13,440429270,44889,157.91,9730,10000,9700,12640,6820,9730,9811.52,0.23,0,7348,9896,9812,9716,9632,9536,9765,9585,98,2910,500,6810,10,1,19572779,1926,6.30,1.55,12,0.23,1563.00,6355.00,18800,20241101,-47.66,8830,20241209,11.44,11880,-17.17,20250116,9040,8.85,20250210,18800,-47.66,20241101,8830,11.44,20241209,0.36,N,336680,500,97 억,,45014,N,N,0,N,00,N
20250219,131156,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9850,120,2,1.23,366780930,37384,131.51,9730,10000,9700,12640,6820,9730,9811.18,0.23,0,7435,9896,9812,9716,9632,9536,9765,9585,98,2910,500,6810,10,1,19572779,1928,6.30,1.55,12,0.19,1563.00,6355.00,18800,20241101,-47.61,8830,20241209,11.55,11880,-17.09,20250116,9040,8.96,20250210,18800,-47.61,20241101,8830,11.55,20241209,0.36,N,336680,500,97 억,,45014,N,N,0,N,00,N
20250219,121156,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9810,80,2,0.82,341572100,34819,122.49,9730,10000,9700,12640,6820,9730,9809.94,0.23,0,7671,9896,9812,9716,9632,9536,9765,9585,98,2910,500,6810,10,1,19572779,1920,6.28,1.54,12,0.18,1563.00,6355.00,18800,20241101,-47.82,8830,20241209,11.10,11880,-17.42,20250116,9040,8.52,20250210,18800,-47.82,20241101,8830,11.10,20241209,0.36,N,336680,500,97 억,,45014,N,N,0,N,00,N
20250219,111157,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9800,70,2,0.72,262563360,26772,94.18,9730,10000,9700,12640,6820,9730,9807.39,0.23,0,4207,9896,9812,9716,9632,9536,9765,9585,98,2910,500,6810,10,1,19572779,1918,6.27,1.54,12,0.14,1563.00,6355.00,18800,20241101,-47.87,8830,20241209,10.99,11880,-17.51,20250116,9040,8.41,20250210,18800,-47.87,20241101,8830,10.99,20241209,0.36,N,336680,500,97 억,,45014,N,N,0,N,00,N
20250219,101157,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9830,100,2,1.03,203595820,20759,73.03,9730,10000,9700,12640,6820,9730,9807.60,0.23,0,3874,9896,9812,9716,9632,9536,9765,9585,98,2910,500,6810,10,1,19572779,1924,6.29,1.55,12,0.11,1563.00,6355.00,18800,20241101,-47.71,8830,20241209,11.33,11880,-17.26,20250116,9040,8.74,20250210,18800,-47.71,20241101,8830,11.33,20241209,0.36,N,336680,500,97 억,,45014,N,N,0,N,00,N
20250219,091158,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9720,-10,5,-0.10,14798710,1523,5.36,9730,9750,9700,12640,6820,9730,9716.81,0.23,0,931,9896,9812,9716,9632,9536,9765,9585,98,2910,500,6810,10,1,19572779,1902,6.22,1.53,12,0.01,1563.00,6355.00,18800,20241101,-48.30,8830,20241209,10.08,11880,-18.18,20250116,9040,7.52,20250210,18800,-48.30,20241101,8830,10.08,20241209,0.36,N,336680,500,97 억,,45014,N,N,0,N,00,N
20250218,161151,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9730,-30,5,-0.31,274592600,28244,40.09,9790,9800,9620,12680,6840,9760,9722.14,0.22,0,408,10053,9906,9703,9556,9353,9980,9630,98,2920,500,6830,10,1,19572779,1904,6.23,1.53,12,0.14,1563.00,6355.00,18800,20241101,-48.24,8830,20241209,10.19,11880,-18.10,20250116,9040,7.63,20250210,18800,-48.24,20241101,8830,10.19,20241209,0.32,N,336680,500,97 억,,42436,N,N,0,N,00,N
20250218,151153,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9730,-30,5,-0.31,264138710,27170,38.56,9790,9800,9620,12680,6840,9760,9721.70,0.22,0,568,10053,9906,9703,9556,9353,9980,9630,98,2920,500,6830,10,1,19572779,1904,6.23,1.53,12,0.14,1563.00,6355.00,18800,20241101,-48.24,8830,20241209,10.19,11880,-18.10,20250116,9040,7.63,20250210,18800,-48.24,20241101,8830,10.19,20241209,0.32,N,336680,500,97 억,,42436,N,N,0,N,00,N
20250218,141155,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9720,-40,5,-0.41,239243840,24609,34.93,9790,9800,9620,12680,6840,9760,9721.80,0.22,0,-174,10053,9906,9703,9556,9353,9980,9630,98,2920,500,6830,10,1,19572779,1902,6.22,1.53,12,0.13,1563.00,6355.00,18800,20241101,-48.30,8830,20241209,10.08,11880,-18.18,20250116,9040,7.52,20250210,18800,-48.30,20241101,8830,10.08,20241209,0.32,N,336680,500,97 억,,42436,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 161155 57 100.00 KOSDAQ 전기·전자 N N N N N 9810 80 2 0.82 516937580 52706 185.41 9730 10000 9700 12640 6820 9730 9807.95 0.23 0 7817 9896 9812 9716 9632 9536 9765 9585 98 2910 500 6810 10 1 19572779 1920 6.28 1.54 12 0.27 1563.00 6355.00 18800 20241101 -47.82 8830 20241209 11.10 11880 -17.42 20250116 9040 8.52 20250210 18800 -47.82 20241101 8830 11.10 20241209 0.36 N 336680 500 97 억 45014 N N 0 N 00 N
3 20250219 151200 57 100.00 KOSDAQ 전기·전자 N N N N N 9810 80 2 0.82 498589670 50834 178.82 9730 10000 9700 12640 6820 9730 9808.19 0.23 0 7859 9896 9812 9716 9632 9536 9765 9585 98 2910 500 6810 10 1 19572779 1920 6.28 1.54 12 0.26 1563.00 6355.00 18800 20241101 -47.82 8830 20241209 11.10 11880 -17.42 20250116 9040 8.52 20250210 18800 -47.82 20241101 8830 11.10 20241209 0.36 N 336680 500 97 억 45014 N N 0 N 00 N
4 20250219 141155 57 100.00 KOSDAQ 전기·전자 N N N N N 9840 110 2 1.13 440429270 44889 157.91 9730 10000 9700 12640 6820 9730 9811.52 0.23 0 7348 9896 9812 9716 9632 9536 9765 9585 98 2910 500 6810 10 1 19572779 1926 6.30 1.55 12 0.23 1563.00 6355.00 18800 20241101 -47.66 8830 20241209 11.44 11880 -17.17 20250116 9040 8.85 20250210 18800 -47.66 20241101 8830 11.44 20241209 0.36 N 336680 500 97 억 45014 N N 0 N 00 N
5 20250219 131156 57 100.00 KOSDAQ 전기·전자 N N N N N 9850 120 2 1.23 366780930 37384 131.51 9730 10000 9700 12640 6820 9730 9811.18 0.23 0 7435 9896 9812 9716 9632 9536 9765 9585 98 2910 500 6810 10 1 19572779 1928 6.30 1.55 12 0.19 1563.00 6355.00 18800 20241101 -47.61 8830 20241209 11.55 11880 -17.09 20250116 9040 8.96 20250210 18800 -47.61 20241101 8830 11.55 20241209 0.36 N 336680 500 97 억 45014 N N 0 N 00 N
6 20250219 121156 57 100.00 KOSDAQ 전기·전자 N N N N N 9810 80 2 0.82 341572100 34819 122.49 9730 10000 9700 12640 6820 9730 9809.94 0.23 0 7671 9896 9812 9716 9632 9536 9765 9585 98 2910 500 6810 10 1 19572779 1920 6.28 1.54 12 0.18 1563.00 6355.00 18800 20241101 -47.82 8830 20241209 11.10 11880 -17.42 20250116 9040 8.52 20250210 18800 -47.82 20241101 8830 11.10 20241209 0.36 N 336680 500 97 억 45014 N N 0 N 00 N
7 20250219 111157 57 100.00 KOSDAQ 전기·전자 N N N N N 9800 70 2 0.72 262563360 26772 94.18 9730 10000 9700 12640 6820 9730 9807.39 0.23 0 4207 9896 9812 9716 9632 9536 9765 9585 98 2910 500 6810 10 1 19572779 1918 6.27 1.54 12 0.14 1563.00 6355.00 18800 20241101 -47.87 8830 20241209 10.99 11880 -17.51 20250116 9040 8.41 20250210 18800 -47.87 20241101 8830 10.99 20241209 0.36 N 336680 500 97 억 45014 N N 0 N 00 N
8 20250219 101157 57 100.00 KOSDAQ 전기·전자 N N N N N 9830 100 2 1.03 203595820 20759 73.03 9730 10000 9700 12640 6820 9730 9807.60 0.23 0 3874 9896 9812 9716 9632 9536 9765 9585 98 2910 500 6810 10 1 19572779 1924 6.29 1.55 12 0.11 1563.00 6355.00 18800 20241101 -47.71 8830 20241209 11.33 11880 -17.26 20250116 9040 8.74 20250210 18800 -47.71 20241101 8830 11.33 20241209 0.36 N 336680 500 97 억 45014 N N 0 N 00 N
9 20250219 091158 57 100.00 KOSDAQ 전기·전자 N N N N N 9720 -10 5 -0.10 14798710 1523 5.36 9730 9750 9700 12640 6820 9730 9716.81 0.23 0 931 9896 9812 9716 9632 9536 9765 9585 98 2910 500 6810 10 1 19572779 1902 6.22 1.53 12 0.01 1563.00 6355.00 18800 20241101 -48.30 8830 20241209 10.08 11880 -18.18 20250116 9040 7.52 20250210 18800 -48.30 20241101 8830 10.08 20241209 0.36 N 336680 500 97 억 45014 N N 0 N 00 N
10 20250218 161151 57 100.00 KOSDAQ 전기·전자 N N N N N 9730 -30 5 -0.31 274592600 28244 40.09 9790 9800 9620 12680 6840 9760 9722.14 0.22 0 408 10053 9906 9703 9556 9353 9980 9630 98 2920 500 6830 10 1 19572779 1904 6.23 1.53 12 0.14 1563.00 6355.00 18800 20241101 -48.24 8830 20241209 10.19 11880 -18.10 20250116 9040 7.63 20250210 18800 -48.24 20241101 8830 10.19 20241209 0.32 N 336680 500 97 억 42436 N N 0 N 00 N
11 20250218 151153 57 100.00 KOSDAQ 전기·전자 N N N N N 9730 -30 5 -0.31 264138710 27170 38.56 9790 9800 9620 12680 6840 9760 9721.70 0.22 0 568 10053 9906 9703 9556 9353 9980 9630 98 2920 500 6830 10 1 19572779 1904 6.23 1.53 12 0.14 1563.00 6355.00 18800 20241101 -48.24 8830 20241209 10.19 11880 -18.10 20250116 9040 7.63 20250210 18800 -48.24 20241101 8830 10.19 20241209 0.32 N 336680 500 97 억 42436 N N 0 N 00 N
12 20250218 141155 57 100.00 KOSDAQ 전기·전자 N N N N N 9720 -40 5 -0.41 239243840 24609 34.93 9790 9800 9620 12680 6840 9760 9721.80 0.22 0 -174 10053 9906 9703 9556 9353 9980 9630 98 2920 500 6830 10 1 19572779 1902 6.22 1.53 12 0.13 1563.00 6355.00 18800 20241101 -48.30 8830 20241209 10.08 11880 -18.18 20250116 9040 7.52 20250210 18800 -48.30 20241101 8830 10.08 20241209 0.32 N 336680 500 97 억 42436 N N 0 N 00 N