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
371950/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
20250219,161223,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9410,-660,5,-6.55,620335280,64434,167.30,10060,10060,9320,13090,7050,10070,9627.47,0.47,0,-13591,10256,10162,10006,9912,9756,10085,9835,105,3020,500,6440,10,1,21040488,1980,-9.07,3.43,12,0.31,-1038.00,2742.00,18000,20240627,-47.72,5910,20240319,59.22,11100,-15.23,20250207,8300,13.37,20250114,18000,-47.72,20240627,5910,59.22,20240319,0.94,N,371950,500,105 억,,98846,N,N,0,N,00,N
20250219,151226,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9390,-680,5,-6.75,593397650,61570,159.86,10060,10060,9320,13090,7050,10070,9637.77,0.47,0,-12787,10256,10162,10006,9912,9756,10085,9835,105,3020,500,6440,10,1,21040488,1976,-9.05,3.42,12,0.29,-1038.00,2742.00,18000,20240627,-47.83,5910,20240319,58.88,11100,-15.41,20250207,8300,13.13,20250114,18000,-47.83,20240627,5910,58.88,20240319,0.94,N,371950,500,105 억,,98846,N,N,0,N,00,N
20250219,141222,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9520,-550,5,-5.46,516076320,53386,138.61,10060,10060,9320,13090,7050,10070,9666.88,0.47,0,-11898,10256,10162,10006,9912,9756,10085,9835,105,3020,500,6440,10,1,21040488,2003,-9.17,3.47,12,0.25,-1038.00,2742.00,18000,20240627,-47.11,5910,20240319,61.08,11100,-14.23,20250207,8300,14.70,20250114,18000,-47.11,20240627,5910,61.08,20240319,0.94,N,371950,500,105 억,,98846,N,N,0,N,00,N
20250219,131223,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9510,-560,5,-5.56,437060820,45061,117.00,10060,10060,9320,13090,7050,10070,9699.31,0.47,0,-10005,10256,10162,10006,9912,9756,10085,9835,105,3020,500,6440,10,1,21040488,2001,-9.16,3.47,12,0.21,-1038.00,2742.00,18000,20240627,-47.17,5910,20240319,60.91,11100,-14.32,20250207,8300,14.58,20250114,18000,-47.17,20240627,5910,60.91,20240319,0.94,N,371950,500,105 억,,98846,N,N,0,N,00,N
20250219,121223,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9560,-510,5,-5.06,382150050,39304,102.05,10060,10060,9320,13090,7050,10070,9722.93,0.47,0,-6107,10256,10162,10006,9912,9756,10085,9835,105,3020,500,6440,10,1,21040488,2011,-9.21,3.49,12,0.19,-1038.00,2742.00,18000,20240627,-46.89,5910,20240319,61.76,11100,-13.87,20250207,8300,15.18,20250114,18000,-46.89,20240627,5910,61.76,20240319,0.94,N,371950,500,105 억,,98846,N,N,0,N,00,N
20250219,111223,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9650,-420,5,-4.17,270282740,27603,71.67,10060,10060,9650,13090,7050,10070,9791.79,0.47,0,-4326,10256,10162,10006,9912,9756,10085,9835,105,3020,500,6440,10,1,21040488,2030,-9.30,3.52,12,0.13,-1038.00,2742.00,18000,20240627,-46.39,5910,20240319,63.28,11100,-13.06,20250207,8300,16.27,20250114,18000,-46.39,20240627,5910,63.28,20240319,0.94,N,371950,500,105 억,,98846,N,N,0,N,00,N
20250219,101224,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9750,-320,5,-3.18,162429080,16496,42.83,10060,10060,9720,13090,7050,10070,9846.57,0.47,0,-1046,10256,10162,10006,9912,9756,10085,9835,105,3020,500,6440,10,1,21040488,2051,-9.39,3.56,12,0.08,-1038.00,2742.00,18000,20240627,-45.83,5910,20240319,64.97,11100,-12.16,20250207,8300,17.47,20250114,18000,-45.83,20240627,5910,64.97,20240319,0.94,N,371950,500,105 억,,98846,N,N,0,N,00,N
20250219,091225,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9990,-80,5,-0.79,3578660,359,0.93,10060,10060,9950,13090,7050,10070,9968.41,0.47,0,-65,10256,10162,10006,9912,9756,10085,9835,105,3020,500,6440,10,1,21040488,2102,-9.62,3.64,12,0.00,-1038.00,2742.00,18000,20240627,-44.50,5910,20240319,69.04,11100,-10.00,20250207,8300,20.36,20250114,18000,-44.50,20240627,5910,69.04,20240319,0.94,N,371950,500,105 억,,98846,N,N,0,N,00,N
20250218,161218,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10070,-60,5,-0.59,382738230,38514,101.65,10100,10100,9850,13160,7100,10130,9937.64,0.45,0,4288,10530,10330,10150,9950,9770,10240,9860,105,3030,500,6480,10,1,21040488,2119,-9.70,3.67,12,0.18,-1038.00,2742.00,18000,20240627,-44.06,5910,20240319,70.39,11100,-9.28,20250207,8300,21.33,20250114,18000,-44.06,20240627,5910,70.39,20240319,0.93,N,371950,500,105 억,,94554,N,N,0,N,00,N
20250218,151220,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9990,-140,5,-1.38,362782790,36524,96.40,10100,10100,9850,13160,7100,10130,9932.72,0.45,0,4863,10530,10330,10150,9950,9770,10240,9860,105,3030,500,6480,10,1,21040488,2102,-9.62,3.64,12,0.17,-1038.00,2742.00,18000,20240627,-44.50,5910,20240319,69.04,11100,-10.00,20250207,8300,20.36,20250114,18000,-44.50,20240627,5910,69.04,20240319,0.93,N,371950,500,105 억,,94554,N,N,0,N,00,N
20250218,141221,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10000,-130,5,-1.28,343098630,34555,91.20,10100,10100,9850,13160,7100,10130,9929.06,0.45,0,4579,10530,10330,10150,9950,9770,10240,9860,105,3030,500,6480,10,1,21040488,2104,-9.63,3.65,12,0.16,-1038.00,2742.00,18000,20240627,-44.44,5910,20240319,69.20,11100,-9.91,20250207,8300,20.48,20250114,18000,-44.44,20240627,5910,69.20,20240319,0.93,N,371950,500,105 억,,94554,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 161223 57 100.00 KOSDAQ 전기·전자 N N N N N 9410 -660 5 -6.55 620335280 64434 167.30 10060 10060 9320 13090 7050 10070 9627.47 0.47 0 -13591 10256 10162 10006 9912 9756 10085 9835 105 3020 500 6440 10 1 21040488 1980 -9.07 3.43 12 0.31 -1038.00 2742.00 18000 20240627 -47.72 5910 20240319 59.22 11100 -15.23 20250207 8300 13.37 20250114 18000 -47.72 20240627 5910 59.22 20240319 0.94 N 371950 500 105 억 98846 N N 0 N 00 N
3 20250219 151226 57 100.00 KOSDAQ 전기·전자 N N N N N 9390 -680 5 -6.75 593397650 61570 159.86 10060 10060 9320 13090 7050 10070 9637.77 0.47 0 -12787 10256 10162 10006 9912 9756 10085 9835 105 3020 500 6440 10 1 21040488 1976 -9.05 3.42 12 0.29 -1038.00 2742.00 18000 20240627 -47.83 5910 20240319 58.88 11100 -15.41 20250207 8300 13.13 20250114 18000 -47.83 20240627 5910 58.88 20240319 0.94 N 371950 500 105 억 98846 N N 0 N 00 N
4 20250219 141222 57 100.00 KOSDAQ 전기·전자 N N N N N 9520 -550 5 -5.46 516076320 53386 138.61 10060 10060 9320 13090 7050 10070 9666.88 0.47 0 -11898 10256 10162 10006 9912 9756 10085 9835 105 3020 500 6440 10 1 21040488 2003 -9.17 3.47 12 0.25 -1038.00 2742.00 18000 20240627 -47.11 5910 20240319 61.08 11100 -14.23 20250207 8300 14.70 20250114 18000 -47.11 20240627 5910 61.08 20240319 0.94 N 371950 500 105 억 98846 N N 0 N 00 N
5 20250219 131223 57 100.00 KOSDAQ 전기·전자 N N N N N 9510 -560 5 -5.56 437060820 45061 117.00 10060 10060 9320 13090 7050 10070 9699.31 0.47 0 -10005 10256 10162 10006 9912 9756 10085 9835 105 3020 500 6440 10 1 21040488 2001 -9.16 3.47 12 0.21 -1038.00 2742.00 18000 20240627 -47.17 5910 20240319 60.91 11100 -14.32 20250207 8300 14.58 20250114 18000 -47.17 20240627 5910 60.91 20240319 0.94 N 371950 500 105 억 98846 N N 0 N 00 N
6 20250219 121223 57 100.00 KOSDAQ 전기·전자 N N N N N 9560 -510 5 -5.06 382150050 39304 102.05 10060 10060 9320 13090 7050 10070 9722.93 0.47 0 -6107 10256 10162 10006 9912 9756 10085 9835 105 3020 500 6440 10 1 21040488 2011 -9.21 3.49 12 0.19 -1038.00 2742.00 18000 20240627 -46.89 5910 20240319 61.76 11100 -13.87 20250207 8300 15.18 20250114 18000 -46.89 20240627 5910 61.76 20240319 0.94 N 371950 500 105 억 98846 N N 0 N 00 N
7 20250219 111223 57 100.00 KOSDAQ 전기·전자 N N N N N 9650 -420 5 -4.17 270282740 27603 71.67 10060 10060 9650 13090 7050 10070 9791.79 0.47 0 -4326 10256 10162 10006 9912 9756 10085 9835 105 3020 500 6440 10 1 21040488 2030 -9.30 3.52 12 0.13 -1038.00 2742.00 18000 20240627 -46.39 5910 20240319 63.28 11100 -13.06 20250207 8300 16.27 20250114 18000 -46.39 20240627 5910 63.28 20240319 0.94 N 371950 500 105 억 98846 N N 0 N 00 N
8 20250219 101224 57 100.00 KOSDAQ 전기·전자 N N N N N 9750 -320 5 -3.18 162429080 16496 42.83 10060 10060 9720 13090 7050 10070 9846.57 0.47 0 -1046 10256 10162 10006 9912 9756 10085 9835 105 3020 500 6440 10 1 21040488 2051 -9.39 3.56 12 0.08 -1038.00 2742.00 18000 20240627 -45.83 5910 20240319 64.97 11100 -12.16 20250207 8300 17.47 20250114 18000 -45.83 20240627 5910 64.97 20240319 0.94 N 371950 500 105 억 98846 N N 0 N 00 N
9 20250219 091225 57 100.00 KOSDAQ 전기·전자 N N N N N 9990 -80 5 -0.79 3578660 359 0.93 10060 10060 9950 13090 7050 10070 9968.41 0.47 0 -65 10256 10162 10006 9912 9756 10085 9835 105 3020 500 6440 10 1 21040488 2102 -9.62 3.64 12 0.00 -1038.00 2742.00 18000 20240627 -44.50 5910 20240319 69.04 11100 -10.00 20250207 8300 20.36 20250114 18000 -44.50 20240627 5910 69.04 20240319 0.94 N 371950 500 105 억 98846 N N 0 N 00 N
10 20250218 161218 57 100.00 KOSDAQ 전기·전자 N N N N N 10070 -60 5 -0.59 382738230 38514 101.65 10100 10100 9850 13160 7100 10130 9937.64 0.45 0 4288 10530 10330 10150 9950 9770 10240 9860 105 3030 500 6480 10 1 21040488 2119 -9.70 3.67 12 0.18 -1038.00 2742.00 18000 20240627 -44.06 5910 20240319 70.39 11100 -9.28 20250207 8300 21.33 20250114 18000 -44.06 20240627 5910 70.39 20240319 0.93 N 371950 500 105 억 94554 N N 0 N 00 N
11 20250218 151220 57 100.00 KOSDAQ 전기·전자 N N N N N 9990 -140 5 -1.38 362782790 36524 96.40 10100 10100 9850 13160 7100 10130 9932.72 0.45 0 4863 10530 10330 10150 9950 9770 10240 9860 105 3030 500 6480 10 1 21040488 2102 -9.62 3.64 12 0.17 -1038.00 2742.00 18000 20240627 -44.50 5910 20240319 69.04 11100 -10.00 20250207 8300 20.36 20250114 18000 -44.50 20240627 5910 69.04 20240319 0.93 N 371950 500 105 억 94554 N N 0 N 00 N
12 20250218 141221 57 100.00 KOSDAQ 전기·전자 N N N N N 10000 -130 5 -1.28 343098630 34555 91.20 10100 10100 9850 13160 7100 10130 9929.06 0.45 0 4579 10530 10330 10150 9950 9770 10240 9860 105 3030 500 6480 10 1 21040488 2104 -9.63 3.65 12 0.16 -1038.00 2742.00 18000 20240627 -44.44 5910 20240319 69.20 11100 -9.91 20250207 8300 20.48 20250114 18000 -44.44 20240627 5910 69.20 20240319 0.93 N 371950 500 105 억 94554 N N 0 N 00 N