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
347770/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
20250219,161202,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1635,115,2,7.57,380161572,234710,1703.14,1520,1669,1520,1976,1064,1520,1619.64,0.52,0,35427,1546,1532,1516,1502,1486,1540,1510,115,456,500,910,1,1,22857042,374,13.51,0.62,12,1.03,121.00,2619.00,4645,20240215,-64.80,1478,20250205,10.62,2265,-27.81,20250117,1478,10.62,20250205,4600,-64.46,20240220,1478,10.62,20250205,3.87,N,347770,500,115 억,,119799,N,N,0,N,00,N
20250219,151206,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1598,78,2,5.13,354833367,219123,1590.04,1520,1669,1520,1976,1064,1520,1619.33,0.52,0,34666,1546,1532,1516,1502,1486,1540,1510,115,456,500,910,1,1,22857042,365,13.21,0.61,12,0.96,121.00,2619.00,4645,20240215,-65.60,1478,20250205,8.12,2265,-29.45,20250117,1478,8.12,20250205,4600,-65.26,20240220,1478,8.12,20250205,3.87,N,347770,500,115 억,,119799,N,N,0,N,00,N
20250219,141201,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1591,71,2,4.67,348389078,215071,1560.63,1520,1669,1520,1976,1064,1520,1619.88,0.52,0,33920,1546,1532,1516,1502,1486,1540,1510,115,456,500,910,1,1,22857042,364,13.15,0.61,12,0.94,121.00,2619.00,4645,20240215,-65.75,1478,20250205,7.65,2265,-29.76,20250117,1478,7.65,20250205,4600,-65.41,20240220,1478,7.65,20250205,3.87,N,347770,500,115 억,,119799,N,N,0,N,00,N
20250219,131202,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1598,78,2,5.13,344819675,212824,1544.33,1520,1669,1520,1976,1064,1520,1620.21,0.52,0,34717,1546,1532,1516,1502,1486,1540,1510,115,456,500,910,1,1,22857042,365,13.21,0.61,12,0.93,121.00,2619.00,4645,20240215,-65.60,1478,20250205,8.12,2265,-29.45,20250117,1478,8.12,20250205,4600,-65.26,20240220,1478,8.12,20250205,3.87,N,347770,500,115 억,,119799,N,N,0,N,00,N
20250219,121203,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1585,65,2,4.28,341741788,210890,1530.30,1520,1669,1520,1976,1064,1520,1620.47,0.52,0,34835,1546,1532,1516,1502,1486,1540,1510,115,456,500,910,1,1,22857042,362,13.10,0.61,12,0.92,121.00,2619.00,4645,20240215,-65.88,1478,20250205,7.24,2265,-30.02,20250117,1478,7.24,20250205,4600,-65.54,20240220,1478,7.24,20250205,3.87,N,347770,500,115 억,,119799,N,N,0,N,00,N
20250219,111203,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1575,55,2,3.62,325741784,200834,1457.33,1520,1669,1520,1976,1064,1520,1621.95,0.52,0,35202,1546,1532,1516,1502,1486,1540,1510,115,456,500,910,1,1,22857042,360,13.02,0.60,12,0.88,121.00,2619.00,4645,20240215,-66.09,1478,20250205,6.56,2265,-30.46,20250117,1478,6.56,20250205,4600,-65.76,20240220,1478,6.56,20250205,3.87,N,347770,500,115 억,,119799,N,N,0,N,00,N
20250219,101203,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1607,87,2,5.72,278584971,171364,1243.48,1520,1669,1520,1976,1064,1520,1625.69,0.52,0,29036,1546,1532,1516,1502,1486,1540,1510,115,456,500,910,1,1,22857042,367,13.28,0.61,12,0.75,121.00,2619.00,4645,20240215,-65.40,1478,20250205,8.73,2265,-29.05,20250117,1478,8.73,20250205,4600,-65.07,20240220,1478,8.73,20250205,3.87,N,347770,500,115 억,,119799,N,N,0,N,00,N
20250219,091205,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1532,12,2,0.79,4725518,3097,22.47,1520,1533,1520,1976,1064,1520,1525.84,0.52,0,293,1546,1532,1516,1502,1486,1540,1510,115,456,500,910,1,1,22857042,350,12.66,0.58,12,0.01,121.00,2619.00,4645,20240215,-67.02,1478,20250205,3.65,2265,-32.36,20250117,1478,3.65,20250205,4600,-66.70,20240220,1478,3.65,20250205,3.87,N,347770,500,115 억,,119799,N,N,0,N,00,N
20250218,161157,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1520,0,3,0.00,20878635,13774,36.94,1511,1530,1500,1976,1064,1520,1515.78,0.52,0,-153,1554,1536,1524,1506,1494,1531,1501,115,456,500,910,1,1,22857042,347,12.56,0.58,12,0.06,121.00,2619.00,4670,20240205,-67.45,1478,20250205,2.84,2265,-32.89,20250117,1478,2.84,20250205,4600,-66.96,20240220,1478,2.84,20250205,3.87,N,347770,500,115 억,,119959,N,N,0,N,00,N
20250218,151159,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1521,1,2,0.07,19563841,12909,34.62,1511,1530,1500,1976,1064,1520,1515.52,0.52,0,-153,1554,1536,1524,1506,1494,1531,1501,115,456,500,910,1,1,22857042,348,12.57,0.58,12,0.06,121.00,2619.00,4670,20240205,-67.43,1478,20250205,2.91,2265,-32.85,20250117,1478,2.91,20250205,4600,-66.93,20240220,1478,2.91,20250205,3.87,N,347770,500,115 억,,119959,N,N,0,N,00,N
20250218,141201,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1520,0,3,0.00,17654446,11650,31.24,1511,1530,1500,1976,1064,1520,1515.40,0.52,0,-153,1554,1536,1524,1506,1494,1531,1501,115,456,500,910,1,1,22857042,347,12.56,0.58,12,0.05,121.00,2619.00,4670,20240205,-67.45,1478,20250205,2.84,2265,-32.89,20250117,1478,2.84,20250205,4600,-66.96,20240220,1478,2.84,20250205,3.87,N,347770,500,115 억,,119959,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 161202 57 100.00 KOSDAQ 전기·전자 N N N N N 1635 115 2 7.57 380161572 234710 1703.14 1520 1669 1520 1976 1064 1520 1619.64 0.52 0 35427 1546 1532 1516 1502 1486 1540 1510 115 456 500 910 1 1 22857042 374 13.51 0.62 12 1.03 121.00 2619.00 4645 20240215 -64.80 1478 20250205 10.62 2265 -27.81 20250117 1478 10.62 20250205 4600 -64.46 20240220 1478 10.62 20250205 3.87 N 347770 500 115 억 119799 N N 0 N 00 N
3 20250219 151206 57 100.00 KOSDAQ 전기·전자 N N N N N 1598 78 2 5.13 354833367 219123 1590.04 1520 1669 1520 1976 1064 1520 1619.33 0.52 0 34666 1546 1532 1516 1502 1486 1540 1510 115 456 500 910 1 1 22857042 365 13.21 0.61 12 0.96 121.00 2619.00 4645 20240215 -65.60 1478 20250205 8.12 2265 -29.45 20250117 1478 8.12 20250205 4600 -65.26 20240220 1478 8.12 20250205 3.87 N 347770 500 115 억 119799 N N 0 N 00 N
4 20250219 141201 57 100.00 KOSDAQ 전기·전자 N N N N N 1591 71 2 4.67 348389078 215071 1560.63 1520 1669 1520 1976 1064 1520 1619.88 0.52 0 33920 1546 1532 1516 1502 1486 1540 1510 115 456 500 910 1 1 22857042 364 13.15 0.61 12 0.94 121.00 2619.00 4645 20240215 -65.75 1478 20250205 7.65 2265 -29.76 20250117 1478 7.65 20250205 4600 -65.41 20240220 1478 7.65 20250205 3.87 N 347770 500 115 억 119799 N N 0 N 00 N
5 20250219 131202 57 100.00 KOSDAQ 전기·전자 N N N N N 1598 78 2 5.13 344819675 212824 1544.33 1520 1669 1520 1976 1064 1520 1620.21 0.52 0 34717 1546 1532 1516 1502 1486 1540 1510 115 456 500 910 1 1 22857042 365 13.21 0.61 12 0.93 121.00 2619.00 4645 20240215 -65.60 1478 20250205 8.12 2265 -29.45 20250117 1478 8.12 20250205 4600 -65.26 20240220 1478 8.12 20250205 3.87 N 347770 500 115 억 119799 N N 0 N 00 N
6 20250219 121203 57 100.00 KOSDAQ 전기·전자 N N N N N 1585 65 2 4.28 341741788 210890 1530.30 1520 1669 1520 1976 1064 1520 1620.47 0.52 0 34835 1546 1532 1516 1502 1486 1540 1510 115 456 500 910 1 1 22857042 362 13.10 0.61 12 0.92 121.00 2619.00 4645 20240215 -65.88 1478 20250205 7.24 2265 -30.02 20250117 1478 7.24 20250205 4600 -65.54 20240220 1478 7.24 20250205 3.87 N 347770 500 115 억 119799 N N 0 N 00 N
7 20250219 111203 57 100.00 KOSDAQ 전기·전자 N N N N N 1575 55 2 3.62 325741784 200834 1457.33 1520 1669 1520 1976 1064 1520 1621.95 0.52 0 35202 1546 1532 1516 1502 1486 1540 1510 115 456 500 910 1 1 22857042 360 13.02 0.60 12 0.88 121.00 2619.00 4645 20240215 -66.09 1478 20250205 6.56 2265 -30.46 20250117 1478 6.56 20250205 4600 -65.76 20240220 1478 6.56 20250205 3.87 N 347770 500 115 억 119799 N N 0 N 00 N
8 20250219 101203 57 100.00 KOSDAQ 전기·전자 N N N N N 1607 87 2 5.72 278584971 171364 1243.48 1520 1669 1520 1976 1064 1520 1625.69 0.52 0 29036 1546 1532 1516 1502 1486 1540 1510 115 456 500 910 1 1 22857042 367 13.28 0.61 12 0.75 121.00 2619.00 4645 20240215 -65.40 1478 20250205 8.73 2265 -29.05 20250117 1478 8.73 20250205 4600 -65.07 20240220 1478 8.73 20250205 3.87 N 347770 500 115 억 119799 N N 0 N 00 N
9 20250219 091205 57 100.00 KOSDAQ 전기·전자 N N N N N 1532 12 2 0.79 4725518 3097 22.47 1520 1533 1520 1976 1064 1520 1525.84 0.52 0 293 1546 1532 1516 1502 1486 1540 1510 115 456 500 910 1 1 22857042 350 12.66 0.58 12 0.01 121.00 2619.00 4645 20240215 -67.02 1478 20250205 3.65 2265 -32.36 20250117 1478 3.65 20250205 4600 -66.70 20240220 1478 3.65 20250205 3.87 N 347770 500 115 억 119799 N N 0 N 00 N
10 20250218 161157 57 100.00 KOSDAQ 전기·전자 N N N N N 1520 0 3 0.00 20878635 13774 36.94 1511 1530 1500 1976 1064 1520 1515.78 0.52 0 -153 1554 1536 1524 1506 1494 1531 1501 115 456 500 910 1 1 22857042 347 12.56 0.58 12 0.06 121.00 2619.00 4670 20240205 -67.45 1478 20250205 2.84 2265 -32.89 20250117 1478 2.84 20250205 4600 -66.96 20240220 1478 2.84 20250205 3.87 N 347770 500 115 억 119959 N N 0 N 00 N
11 20250218 151159 57 100.00 KOSDAQ 전기·전자 N N N N N 1521 1 2 0.07 19563841 12909 34.62 1511 1530 1500 1976 1064 1520 1515.52 0.52 0 -153 1554 1536 1524 1506 1494 1531 1501 115 456 500 910 1 1 22857042 348 12.57 0.58 12 0.06 121.00 2619.00 4670 20240205 -67.43 1478 20250205 2.91 2265 -32.85 20250117 1478 2.91 20250205 4600 -66.93 20240220 1478 2.91 20250205 3.87 N 347770 500 115 억 119959 N N 0 N 00 N
12 20250218 141201 57 100.00 KOSDAQ 전기·전자 N N N N N 1520 0 3 0.00 17654446 11650 31.24 1511 1530 1500 1976 1064 1520 1515.40 0.52 0 -153 1554 1536 1524 1506 1494 1531 1501 115 456 500 910 1 1 22857042 347 12.56 0.58 12 0.05 121.00 2619.00 4670 20240205 -67.45 1478 20250205 2.84 2265 -32.89 20250117 1478 2.84 20250205 4600 -66.96 20240220 1478 2.84 20250205 3.87 N 347770 500 115 억 119959 N N 0 N 00 N