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
417790/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
20250219,161252,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10620,-10,5,-0.09,387100630,36463,59.78,10630,10740,10530,13810,7450,10630,10616.26,1.83,0,-8043,10963,10796,10503,10336,10043,10880,10420,11,3180,100,7650,10,1,10999650,1168,9.76,1.27,12,0.33,1088.00,8378.00,12530,20240325,-15.24,7730,20240805,37.39,10740,-1.12,20250219,9480,12.03,20250203,12530,-15.24,20240325,7730,37.39,20240805,1.28,N,417790,100,10 억,,201027,N,N,0,N,00,N
20250219,151256,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10580,-50,5,-0.47,370553540,34904,57.23,10630,10740,10530,13810,7450,10630,10616.36,1.83,0,-7774,10963,10796,10503,10336,10043,10880,10420,11,3180,100,7650,10,1,10999650,1164,9.72,1.26,12,0.32,1088.00,8378.00,12530,20240325,-15.56,7730,20240805,36.87,10740,-1.49,20250219,9480,11.60,20250203,12530,-15.56,20240325,7730,36.87,20240805,1.28,N,417790,100,10 억,,201027,N,N,0,N,00,N
20250219,141252,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10560,-70,5,-0.66,309130080,29103,47.72,10630,10740,10540,13810,7450,10630,10621.93,1.83,0,-5729,10963,10796,10503,10336,10043,10880,10420,11,3180,100,7650,10,1,10999650,1162,9.71,1.26,12,0.26,1088.00,8378.00,12530,20240325,-15.72,7730,20240805,36.61,10740,-1.68,20250219,9480,11.39,20250203,12530,-15.72,20240325,7730,36.61,20240805,1.28,N,417790,100,10 억,,201027,N,N,0,N,00,N
20250219,131252,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10600,-30,5,-0.28,265615410,25000,40.99,10630,10740,10540,13810,7450,10630,10624.62,1.83,0,-3837,10963,10796,10503,10336,10043,10880,10420,11,3180,100,7650,10,1,10999650,1166,9.74,1.27,12,0.23,1088.00,8378.00,12530,20240325,-15.40,7730,20240805,37.13,10740,-1.30,20250219,9480,11.81,20250203,12530,-15.40,20240325,7730,37.13,20240805,1.28,N,417790,100,10 억,,201027,N,N,0,N,00,N
20250219,121252,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10560,-70,5,-0.66,246798170,23219,38.07,10630,10740,10540,13810,7450,10630,10629.15,1.83,0,-3518,10963,10796,10503,10336,10043,10880,10420,11,3180,100,7650,10,1,10999650,1162,9.71,1.26,12,0.21,1088.00,8378.00,12530,20240325,-15.72,7730,20240805,36.61,10740,-1.68,20250219,9480,11.39,20250203,12530,-15.72,20240325,7730,36.61,20240805,1.28,N,417790,100,10 억,,201027,N,N,0,N,00,N
20250219,111253,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10600,-30,5,-0.28,229152790,21552,35.34,10630,10740,10540,13810,7450,10630,10632.55,1.83,0,-3135,10963,10796,10503,10336,10043,10880,10420,11,3180,100,7650,10,1,10999650,1166,9.74,1.27,12,0.20,1088.00,8378.00,12530,20240325,-15.40,7730,20240805,37.13,10740,-1.30,20250219,9480,11.81,20250203,12530,-15.40,20240325,7730,37.13,20240805,1.28,N,417790,100,10 억,,201027,N,N,0,N,00,N
20250219,101253,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10580,-50,5,-0.47,157293760,14764,24.21,10630,10740,10560,13810,7450,10630,10653.87,1.83,0,-1691,10963,10796,10503,10336,10043,10880,10420,11,3180,100,7650,10,1,10999650,1164,9.72,1.26,12,0.13,1088.00,8378.00,12530,20240325,-15.56,7730,20240805,36.87,10740,-1.49,20250219,9480,11.60,20250203,12530,-15.56,20240325,7730,36.87,20240805,1.28,N,417790,100,10 억,,201027,N,N,0,N,00,N
20250219,091256,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10640,10,2,0.09,75857370,7121,11.68,10630,10710,10630,13810,7450,10630,10652.63,1.83,0,-16,10963,10796,10503,10336,10043,10880,10420,11,3180,100,7650,10,1,10999650,1170,9.78,1.27,12,0.06,1088.00,8378.00,12530,20240325,-15.08,7730,20240805,37.65,10710,-0.65,20250219,9480,12.24,20250203,12530,-15.08,20240325,7730,37.65,20240805,1.28,N,417790,100,10 억,,201027,N,N,0,N,00,N
20250218,161248,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10630,140,2,1.33,641558740,60867,100.30,10490,10670,10210,13630,7350,10490,10540.31,1.76,0,1015,10836,10662,10426,10252,10016,10750,10340,11,3140,100,7550,10,1,10999650,1169,9.77,1.27,12,0.55,1088.00,8378.00,12530,20240325,-15.16,7730,20240805,37.52,10670,-0.37,20250218,9480,12.13,20250203,12530,-15.16,20240325,7730,37.52,20240805,1.25,N,417790,100,10 억,,194068,N,N,0,N,00,N
20250218,151249,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10590,100,2,0.95,607145950,57622,94.96,10490,10670,10210,13630,7350,10490,10536.70,1.76,0,1193,10836,10662,10426,10252,10016,10750,10340,11,3140,100,7550,10,1,10999650,1165,9.73,1.26,12,0.52,1088.00,8378.00,12530,20240325,-15.48,7730,20240805,37.00,10670,-0.75,20250218,9480,11.71,20250203,12530,-15.48,20240325,7730,37.00,20240805,1.25,N,417790,100,10 억,,194068,N,N,0,N,00,N
20250218,141251,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10610,120,2,1.14,532848880,50596,83.38,10490,10670,10210,13630,7350,10490,10531.44,1.76,0,-865,10836,10662,10426,10252,10016,10750,10340,11,3140,100,7550,10,1,10999650,1167,9.75,1.27,12,0.46,1088.00,8378.00,12530,20240325,-15.32,7730,20240805,37.26,10670,-0.56,20250218,9480,11.92,20250203,12530,-15.32,20240325,7730,37.26,20240805,1.25,N,417790,100,10 억,,194068,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 161252 57 100.00 KOSDAQ 전기·전자 N N N N N 10620 -10 5 -0.09 387100630 36463 59.78 10630 10740 10530 13810 7450 10630 10616.26 1.83 0 -8043 10963 10796 10503 10336 10043 10880 10420 11 3180 100 7650 10 1 10999650 1168 9.76 1.27 12 0.33 1088.00 8378.00 12530 20240325 -15.24 7730 20240805 37.39 10740 -1.12 20250219 9480 12.03 20250203 12530 -15.24 20240325 7730 37.39 20240805 1.28 N 417790 100 10 억 201027 N N 0 N 00 N
3 20250219 151256 57 100.00 KOSDAQ 전기·전자 N N N N N 10580 -50 5 -0.47 370553540 34904 57.23 10630 10740 10530 13810 7450 10630 10616.36 1.83 0 -7774 10963 10796 10503 10336 10043 10880 10420 11 3180 100 7650 10 1 10999650 1164 9.72 1.26 12 0.32 1088.00 8378.00 12530 20240325 -15.56 7730 20240805 36.87 10740 -1.49 20250219 9480 11.60 20250203 12530 -15.56 20240325 7730 36.87 20240805 1.28 N 417790 100 10 억 201027 N N 0 N 00 N
4 20250219 141252 57 100.00 KOSDAQ 전기·전자 N N N N N 10560 -70 5 -0.66 309130080 29103 47.72 10630 10740 10540 13810 7450 10630 10621.93 1.83 0 -5729 10963 10796 10503 10336 10043 10880 10420 11 3180 100 7650 10 1 10999650 1162 9.71 1.26 12 0.26 1088.00 8378.00 12530 20240325 -15.72 7730 20240805 36.61 10740 -1.68 20250219 9480 11.39 20250203 12530 -15.72 20240325 7730 36.61 20240805 1.28 N 417790 100 10 억 201027 N N 0 N 00 N
5 20250219 131252 57 100.00 KOSDAQ 전기·전자 N N N N N 10600 -30 5 -0.28 265615410 25000 40.99 10630 10740 10540 13810 7450 10630 10624.62 1.83 0 -3837 10963 10796 10503 10336 10043 10880 10420 11 3180 100 7650 10 1 10999650 1166 9.74 1.27 12 0.23 1088.00 8378.00 12530 20240325 -15.40 7730 20240805 37.13 10740 -1.30 20250219 9480 11.81 20250203 12530 -15.40 20240325 7730 37.13 20240805 1.28 N 417790 100 10 억 201027 N N 0 N 00 N
6 20250219 121252 57 100.00 KOSDAQ 전기·전자 N N N N N 10560 -70 5 -0.66 246798170 23219 38.07 10630 10740 10540 13810 7450 10630 10629.15 1.83 0 -3518 10963 10796 10503 10336 10043 10880 10420 11 3180 100 7650 10 1 10999650 1162 9.71 1.26 12 0.21 1088.00 8378.00 12530 20240325 -15.72 7730 20240805 36.61 10740 -1.68 20250219 9480 11.39 20250203 12530 -15.72 20240325 7730 36.61 20240805 1.28 N 417790 100 10 억 201027 N N 0 N 00 N
7 20250219 111253 57 100.00 KOSDAQ 전기·전자 N N N N N 10600 -30 5 -0.28 229152790 21552 35.34 10630 10740 10540 13810 7450 10630 10632.55 1.83 0 -3135 10963 10796 10503 10336 10043 10880 10420 11 3180 100 7650 10 1 10999650 1166 9.74 1.27 12 0.20 1088.00 8378.00 12530 20240325 -15.40 7730 20240805 37.13 10740 -1.30 20250219 9480 11.81 20250203 12530 -15.40 20240325 7730 37.13 20240805 1.28 N 417790 100 10 억 201027 N N 0 N 00 N
8 20250219 101253 57 100.00 KOSDAQ 전기·전자 N N N N N 10580 -50 5 -0.47 157293760 14764 24.21 10630 10740 10560 13810 7450 10630 10653.87 1.83 0 -1691 10963 10796 10503 10336 10043 10880 10420 11 3180 100 7650 10 1 10999650 1164 9.72 1.26 12 0.13 1088.00 8378.00 12530 20240325 -15.56 7730 20240805 36.87 10740 -1.49 20250219 9480 11.60 20250203 12530 -15.56 20240325 7730 36.87 20240805 1.28 N 417790 100 10 억 201027 N N 0 N 00 N
9 20250219 091256 57 100.00 KOSDAQ 전기·전자 N N N N N 10640 10 2 0.09 75857370 7121 11.68 10630 10710 10630 13810 7450 10630 10652.63 1.83 0 -16 10963 10796 10503 10336 10043 10880 10420 11 3180 100 7650 10 1 10999650 1170 9.78 1.27 12 0.06 1088.00 8378.00 12530 20240325 -15.08 7730 20240805 37.65 10710 -0.65 20250219 9480 12.24 20250203 12530 -15.08 20240325 7730 37.65 20240805 1.28 N 417790 100 10 억 201027 N N 0 N 00 N
10 20250218 161248 57 100.00 KOSDAQ 전기·전자 N N N N N 10630 140 2 1.33 641558740 60867 100.30 10490 10670 10210 13630 7350 10490 10540.31 1.76 0 1015 10836 10662 10426 10252 10016 10750 10340 11 3140 100 7550 10 1 10999650 1169 9.77 1.27 12 0.55 1088.00 8378.00 12530 20240325 -15.16 7730 20240805 37.52 10670 -0.37 20250218 9480 12.13 20250203 12530 -15.16 20240325 7730 37.52 20240805 1.25 N 417790 100 10 억 194068 N N 0 N 00 N
11 20250218 151249 57 100.00 KOSDAQ 전기·전자 N N N N N 10590 100 2 0.95 607145950 57622 94.96 10490 10670 10210 13630 7350 10490 10536.70 1.76 0 1193 10836 10662 10426 10252 10016 10750 10340 11 3140 100 7550 10 1 10999650 1165 9.73 1.26 12 0.52 1088.00 8378.00 12530 20240325 -15.48 7730 20240805 37.00 10670 -0.75 20250218 9480 11.71 20250203 12530 -15.48 20240325 7730 37.00 20240805 1.25 N 417790 100 10 억 194068 N N 0 N 00 N
12 20250218 141251 57 100.00 KOSDAQ 전기·전자 N N N N N 10610 120 2 1.14 532848880 50596 83.38 10490 10670 10210 13630 7350 10490 10531.44 1.76 0 -865 10836 10662 10426 10252 10016 10750 10340 11 3140 100 7550 10 1 10999650 1167 9.75 1.27 12 0.46 1088.00 8378.00 12530 20240325 -15.32 7730 20240805 37.26 10670 -0.56 20250218 9480 11.92 20250203 12530 -15.32 20240325 7730 37.26 20240805 1.25 N 417790 100 10 억 194068 N N 0 N 00 N