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
388790/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
20250219,161236,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2910,-40,5,-1.36,1049215505,361965,125.59,2955,2960,2855,3835,2065,2950,2898.54,0.28,0,40711,3023,2986,2933,2896,2843,3005,2915,30,885,100,1820,5,1,29913930,870,-15.00,3.57,12,1.21,-194.00,814.00,5270,20240627,-44.78,1782,20240315,63.30,3395,-14.29,20250110,2845,2.28,20250214,5270,-44.78,20240627,1782,63.30,20240315,2.97,N,388790,100,29 억,,83756,N,N,0,N,00,N
20250219,151240,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2915,-35,5,-1.19,1003085910,346068,120.07,2955,2960,2855,3835,2065,2950,2898.39,0.28,0,43508,3023,2986,2933,2896,2843,3005,2915,30,885,100,1820,5,1,29913930,872,-15.03,3.58,12,1.16,-194.00,814.00,5270,20240627,-44.69,1782,20240315,63.58,3395,-14.14,20250110,2845,2.46,20250214,5270,-44.69,20240627,1782,63.58,20240315,2.97,N,388790,100,29 억,,83756,N,N,0,N,00,N
20250219,141236,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2890,-60,5,-2.03,927008890,319788,110.95,2955,2960,2855,3835,2065,2950,2898.68,0.28,0,46438,3023,2986,2933,2896,2843,3005,2915,30,885,100,1820,5,1,29913930,865,-14.90,3.55,12,1.07,-194.00,814.00,5270,20240627,-45.16,1782,20240315,62.18,3395,-14.87,20250110,2845,1.58,20250214,5270,-45.16,20240627,1782,62.18,20240315,2.97,N,388790,100,29 억,,83756,N,N,0,N,00,N
20250219,131236,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2895,-55,5,-1.86,879187045,303240,105.21,2955,2960,2855,3835,2065,2950,2899.16,0.28,0,52809,3023,2986,2933,2896,2843,3005,2915,30,885,100,1820,5,1,29913930,866,-14.92,3.56,12,1.01,-194.00,814.00,5270,20240627,-45.07,1782,20240315,62.46,3395,-14.73,20250110,2845,1.76,20250214,5270,-45.07,20240627,1782,62.46,20240315,2.97,N,388790,100,29 억,,83756,N,N,0,N,00,N
20250219,121236,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2860,-90,5,-3.05,832969650,287268,99.67,2955,2960,2855,3835,2065,2950,2899.47,0.28,0,57828,3023,2986,2933,2896,2843,3005,2915,30,885,100,1820,5,1,29913930,856,-14.74,3.51,12,0.96,-194.00,814.00,5270,20240627,-45.73,1782,20240315,60.49,3395,-15.76,20250110,2845,0.53,20250214,5270,-45.73,20240627,1782,60.49,20240315,2.97,N,388790,100,29 억,,83756,N,N,0,N,00,N
20250219,111237,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2900,-50,5,-1.69,413511955,141509,49.10,2955,2960,2900,3835,2065,2950,2921.99,0.28,0,-8738,3023,2986,2933,2896,2843,3005,2915,30,885,100,1820,5,1,29913930,868,-14.95,3.56,12,0.47,-194.00,814.00,5270,20240627,-44.97,1782,20240315,62.74,3395,-14.58,20250110,2845,1.93,20250214,5270,-44.97,20240627,1782,62.74,20240315,2.97,N,388790,100,29 억,,83756,N,N,0,N,00,N
20250219,101237,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2915,-35,5,-1.19,279578985,95420,33.11,2955,2960,2910,3835,2065,2950,2929.80,0.28,0,608,3023,2986,2933,2896,2843,3005,2915,30,885,100,1820,5,1,29913930,872,-15.03,3.58,12,0.32,-194.00,814.00,5270,20240627,-44.69,1782,20240315,63.58,3395,-14.14,20250110,2845,2.46,20250214,5270,-44.69,20240627,1782,63.58,20240315,2.97,N,388790,100,29 억,,83756,N,N,0,N,00,N
20250219,091239,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2950,0,3,0.00,106094690,36072,12.52,2955,2960,2920,3835,2065,2950,2940.97,0.28,0,-78,3023,2986,2933,2896,2843,3005,2915,30,885,100,1820,5,1,29913930,882,-15.21,3.62,12,0.12,-194.00,814.00,5270,20240627,-44.02,1782,20240315,65.54,3395,-13.11,20250110,2845,3.69,20250214,5270,-44.02,20240627,1782,65.54,20240315,2.97,N,388790,100,29 억,,83756,N,N,0,N,00,N
20250218,161232,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2950,50,2,1.72,829608475,283237,186.80,2900,2970,2880,3770,2030,2900,2929.03,0.15,0,-20,2933,2916,2883,2866,2833,2925,2875,30,870,100,1790,5,1,29913930,882,-15.21,3.62,12,0.95,-194.00,814.00,5270,20240627,-44.02,1782,20240315,65.54,3395,-13.11,20250110,2845,3.69,20250214,5270,-44.02,20240627,1782,65.54,20240315,2.92,N,388790,100,29 억,,45552,N,N,0,N,00,N
20250218,151233,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2950,50,2,1.72,807975920,275907,181.97,2900,2970,2880,3770,2030,2900,2928.44,0.15,0,296,2933,2916,2883,2866,2833,2925,2875,30,870,100,1790,5,1,29913930,882,-15.21,3.62,12,0.92,-194.00,814.00,5270,20240627,-44.02,1782,20240315,65.54,3395,-13.11,20250110,2845,3.69,20250214,5270,-44.02,20240627,1782,65.54,20240315,2.92,N,388790,100,29 억,,45552,N,N,0,N,00,N
20250218,141235,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2940,40,2,1.38,712721015,243560,160.63,2900,2970,2880,3770,2030,2900,2926.27,0.15,0,-7710,2933,2916,2883,2866,2833,2925,2875,30,870,100,1790,5,1,29913930,879,-15.15,3.61,12,0.81,-194.00,814.00,5270,20240627,-44.21,1782,20240315,64.98,3395,-13.40,20250110,2845,3.34,20250214,5270,-44.21,20240627,1782,64.98,20240315,2.92,N,388790,100,29 억,,45552,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 161236 57 100.00 KOSDAQ 전기·전자 N N N N N 2910 -40 5 -1.36 1049215505 361965 125.59 2955 2960 2855 3835 2065 2950 2898.54 0.28 0 40711 3023 2986 2933 2896 2843 3005 2915 30 885 100 1820 5 1 29913930 870 -15.00 3.57 12 1.21 -194.00 814.00 5270 20240627 -44.78 1782 20240315 63.30 3395 -14.29 20250110 2845 2.28 20250214 5270 -44.78 20240627 1782 63.30 20240315 2.97 N 388790 100 29 억 83756 N N 0 N 00 N
3 20250219 151240 57 100.00 KOSDAQ 전기·전자 N N N N N 2915 -35 5 -1.19 1003085910 346068 120.07 2955 2960 2855 3835 2065 2950 2898.39 0.28 0 43508 3023 2986 2933 2896 2843 3005 2915 30 885 100 1820 5 1 29913930 872 -15.03 3.58 12 1.16 -194.00 814.00 5270 20240627 -44.69 1782 20240315 63.58 3395 -14.14 20250110 2845 2.46 20250214 5270 -44.69 20240627 1782 63.58 20240315 2.97 N 388790 100 29 억 83756 N N 0 N 00 N
4 20250219 141236 57 100.00 KOSDAQ 전기·전자 N N N N N 2890 -60 5 -2.03 927008890 319788 110.95 2955 2960 2855 3835 2065 2950 2898.68 0.28 0 46438 3023 2986 2933 2896 2843 3005 2915 30 885 100 1820 5 1 29913930 865 -14.90 3.55 12 1.07 -194.00 814.00 5270 20240627 -45.16 1782 20240315 62.18 3395 -14.87 20250110 2845 1.58 20250214 5270 -45.16 20240627 1782 62.18 20240315 2.97 N 388790 100 29 억 83756 N N 0 N 00 N
5 20250219 131236 57 100.00 KOSDAQ 전기·전자 N N N N N 2895 -55 5 -1.86 879187045 303240 105.21 2955 2960 2855 3835 2065 2950 2899.16 0.28 0 52809 3023 2986 2933 2896 2843 3005 2915 30 885 100 1820 5 1 29913930 866 -14.92 3.56 12 1.01 -194.00 814.00 5270 20240627 -45.07 1782 20240315 62.46 3395 -14.73 20250110 2845 1.76 20250214 5270 -45.07 20240627 1782 62.46 20240315 2.97 N 388790 100 29 억 83756 N N 0 N 00 N
6 20250219 121236 57 100.00 KOSDAQ 전기·전자 N N N N N 2860 -90 5 -3.05 832969650 287268 99.67 2955 2960 2855 3835 2065 2950 2899.47 0.28 0 57828 3023 2986 2933 2896 2843 3005 2915 30 885 100 1820 5 1 29913930 856 -14.74 3.51 12 0.96 -194.00 814.00 5270 20240627 -45.73 1782 20240315 60.49 3395 -15.76 20250110 2845 0.53 20250214 5270 -45.73 20240627 1782 60.49 20240315 2.97 N 388790 100 29 억 83756 N N 0 N 00 N
7 20250219 111237 57 100.00 KOSDAQ 전기·전자 N N N N N 2900 -50 5 -1.69 413511955 141509 49.10 2955 2960 2900 3835 2065 2950 2921.99 0.28 0 -8738 3023 2986 2933 2896 2843 3005 2915 30 885 100 1820 5 1 29913930 868 -14.95 3.56 12 0.47 -194.00 814.00 5270 20240627 -44.97 1782 20240315 62.74 3395 -14.58 20250110 2845 1.93 20250214 5270 -44.97 20240627 1782 62.74 20240315 2.97 N 388790 100 29 억 83756 N N 0 N 00 N
8 20250219 101237 57 100.00 KOSDAQ 전기·전자 N N N N N 2915 -35 5 -1.19 279578985 95420 33.11 2955 2960 2910 3835 2065 2950 2929.80 0.28 0 608 3023 2986 2933 2896 2843 3005 2915 30 885 100 1820 5 1 29913930 872 -15.03 3.58 12 0.32 -194.00 814.00 5270 20240627 -44.69 1782 20240315 63.58 3395 -14.14 20250110 2845 2.46 20250214 5270 -44.69 20240627 1782 63.58 20240315 2.97 N 388790 100 29 억 83756 N N 0 N 00 N
9 20250219 091239 57 100.00 KOSDAQ 전기·전자 N N N N N 2950 0 3 0.00 106094690 36072 12.52 2955 2960 2920 3835 2065 2950 2940.97 0.28 0 -78 3023 2986 2933 2896 2843 3005 2915 30 885 100 1820 5 1 29913930 882 -15.21 3.62 12 0.12 -194.00 814.00 5270 20240627 -44.02 1782 20240315 65.54 3395 -13.11 20250110 2845 3.69 20250214 5270 -44.02 20240627 1782 65.54 20240315 2.97 N 388790 100 29 억 83756 N N 0 N 00 N
10 20250218 161232 57 100.00 KOSDAQ 전기·전자 N N N N N 2950 50 2 1.72 829608475 283237 186.80 2900 2970 2880 3770 2030 2900 2929.03 0.15 0 -20 2933 2916 2883 2866 2833 2925 2875 30 870 100 1790 5 1 29913930 882 -15.21 3.62 12 0.95 -194.00 814.00 5270 20240627 -44.02 1782 20240315 65.54 3395 -13.11 20250110 2845 3.69 20250214 5270 -44.02 20240627 1782 65.54 20240315 2.92 N 388790 100 29 억 45552 N N 0 N 00 N
11 20250218 151233 57 100.00 KOSDAQ 전기·전자 N N N N N 2950 50 2 1.72 807975920 275907 181.97 2900 2970 2880 3770 2030 2900 2928.44 0.15 0 296 2933 2916 2883 2866 2833 2925 2875 30 870 100 1790 5 1 29913930 882 -15.21 3.62 12 0.92 -194.00 814.00 5270 20240627 -44.02 1782 20240315 65.54 3395 -13.11 20250110 2845 3.69 20250214 5270 -44.02 20240627 1782 65.54 20240315 2.92 N 388790 100 29 억 45552 N N 0 N 00 N
12 20250218 141235 57 100.00 KOSDAQ 전기·전자 N N N N N 2940 40 2 1.38 712721015 243560 160.63 2900 2970 2880 3770 2030 2900 2926.27 0.15 0 -7710 2933 2916 2883 2866 2833 2925 2875 30 870 100 1790 5 1 29913930 879 -15.15 3.61 12 0.81 -194.00 814.00 5270 20240627 -44.21 1782 20240315 64.98 3395 -13.40 20250110 2845 3.34 20250214 5270 -44.21 20240627 1782 64.98 20240315 2.92 N 388790 100 29 억 45552 N N 0 N 00 N