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
452430/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
20250219,161322,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18700,-90,5,-0.48,4835824000,256509,124.88,18730,19320,18340,24400,13160,18790,18852.76,1.42,0,-5996,19683,19236,18893,18446,18103,19065,18275,8,5610,100,11640,10,1,8096454,1514,-10.51,13.46,12,3.17,-1779.00,1389.00,59200,20240220,-68.41,9270,20241209,101.73,20750,-9.88,20250214,12560,48.89,20250203,59200,-68.41,20240220,9270,101.73,20241209,1.35,N,452430,100,8 억,,115159,N,N,12,N,00,N
20250219,151326,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18710,-80,5,-0.43,4733742170,251054,122.23,18730,19320,18340,24400,13160,18790,18855.61,1.42,0,-6037,19683,19236,18893,18446,18103,19065,18275,8,5610,100,11640,10,1,8096454,1515,-10.52,13.47,12,3.10,-1779.00,1389.00,59200,20240220,-68.40,9270,20241209,101.83,20750,-9.83,20250214,12560,48.96,20250203,59200,-68.40,20240220,9270,101.83,20241209,1.35,N,452430,100,8 억,,115159,N,N,0,N,00,N
20250219,141322,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18780,-10,5,-0.05,4268659040,226275,110.16,18730,19320,18340,24400,13160,18790,18865.09,1.42,0,-4747,19683,19236,18893,18446,18103,19065,18275,8,5610,100,11640,10,1,8096454,1521,-10.56,13.52,12,2.79,-1779.00,1389.00,59200,20240220,-68.28,9270,20241209,102.59,20750,-9.49,20250214,12560,49.52,20250203,59200,-68.28,20240220,9270,102.59,20241209,1.35,N,452430,100,8 억,,115159,N,N,0,N,00,N
20250219,131322,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18800,10,2,0.05,3598355410,190734,92.86,18730,19320,18340,24400,13160,18790,18866.04,1.42,0,720,19683,19236,18893,18446,18103,19065,18275,8,5610,100,11640,10,1,8096454,1522,-10.57,13.53,12,2.36,-1779.00,1389.00,59200,20240220,-68.24,9270,20241209,102.80,20750,-9.40,20250214,12560,49.68,20250203,59200,-68.24,20240220,9270,102.80,20241209,1.35,N,452430,100,8 억,,115159,N,N,0,N,00,N
20250219,121322,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18870,80,2,0.43,3299611960,174875,85.14,18730,19320,18340,24400,13160,18790,18868.64,1.42,0,5606,19683,19236,18893,18446,18103,19065,18275,8,5610,100,11640,10,1,8096454,1528,-10.61,13.59,12,2.16,-1779.00,1389.00,59200,20240220,-68.12,9270,20241209,103.56,20750,-9.06,20250214,12560,50.24,20250203,59200,-68.12,20240220,9270,103.56,20241209,1.35,N,452430,100,8 억,,115159,N,N,0,N,00,N
20250219,111323,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19230,440,2,2.34,2539869060,135216,65.83,18730,19230,18340,24400,13160,18790,18783.77,1.42,0,7983,19683,19236,18893,18446,18103,19065,18275,8,5610,100,11640,10,1,8096454,1557,-10.81,13.84,12,1.67,-1779.00,1389.00,59200,20240220,-67.52,9270,20241209,107.44,20750,-7.33,20250214,12560,53.11,20250203,59200,-67.52,20240220,9270,107.44,20241209,1.35,N,452430,100,8 억,,115159,N,N,0,N,00,N
20250219,101323,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19050,260,2,1.38,1599889330,85777,41.76,18730,19080,18340,24400,13160,18790,18650.86,1.42,0,7262,19683,19236,18893,18446,18103,19065,18275,8,5610,100,11640,10,1,8096454,1542,-10.71,13.71,12,1.06,-1779.00,1389.00,59200,20240220,-67.82,9270,20241209,105.50,20750,-8.19,20250214,12560,51.67,20250203,59200,-67.82,20240220,9270,105.50,20241209,1.35,N,452430,100,8 억,,115159,N,N,0,N,00,N
20250219,091325,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18790,0,3,0.00,619732660,33527,16.32,18730,18790,18340,24400,13160,18790,18479.64,1.42,0,6134,19683,19236,18893,18446,18103,19065,18275,8,5610,100,11640,10,1,8096454,1521,-10.56,13.53,12,0.41,-1779.00,1389.00,59200,20240220,-68.26,9270,20241209,102.70,20750,-9.45,20250214,12560,49.60,20250203,59200,-68.26,20240220,9270,102.70,20241209,1.35,N,452430,100,8 억,,115159,N,N,0,N,00,N
20250218,161317,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18790,-220,5,-1.16,3806840250,200934,104.72,18910,19340,18550,24700,13310,19010,18945.95,1.29,0,10464,19910,19460,18880,18430,17850,19685,18655,8,5690,100,11780,10,1,8096454,1521,-10.56,13.53,12,2.48,-1779.00,1389.00,59200,20240220,-68.26,9270,20241209,102.70,20750,-9.45,20250214,12560,49.60,20250203,59200,-68.26,20240220,9270,102.70,20241209,1.47,N,452430,100,8 억,,104643,N,N,7,N,00,N
20250218,151319,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18800,-210,5,-1.10,3704915350,195508,101.89,18910,19340,18550,24700,13310,19010,18950.20,1.29,0,11874,19910,19460,18880,18430,17850,19685,18655,8,5690,100,11780,10,1,8096454,1522,-10.57,13.53,12,2.41,-1779.00,1389.00,59200,20240220,-68.24,9270,20241209,102.80,20750,-9.40,20250214,12560,49.68,20250203,59200,-68.24,20240220,9270,102.80,20241209,1.47,N,452430,100,8 억,,104643,N,N,7,N,00,N
20250218,141321,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18810,-200,5,-1.05,3179518940,167526,87.31,18910,19340,18550,24700,13310,19010,18979.26,1.29,0,8600,19910,19460,18880,18430,17850,19685,18655,8,5690,100,11780,10,1,8096454,1523,-10.57,13.54,12,2.07,-1779.00,1389.00,59200,20240220,-68.23,9270,20241209,102.91,20750,-9.35,20250214,12560,49.76,20250203,59200,-68.23,20240220,9270,102.91,20241209,1.47,N,452430,100,8 억,,104643,N,N,7,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 161322 57 100.00 KOSDAQ 전기·전자 N N N N N 18700 -90 5 -0.48 4835824000 256509 124.88 18730 19320 18340 24400 13160 18790 18852.76 1.42 0 -5996 19683 19236 18893 18446 18103 19065 18275 8 5610 100 11640 10 1 8096454 1514 -10.51 13.46 12 3.17 -1779.00 1389.00 59200 20240220 -68.41 9270 20241209 101.73 20750 -9.88 20250214 12560 48.89 20250203 59200 -68.41 20240220 9270 101.73 20241209 1.35 N 452430 100 8 억 115159 N N 12 N 00 N
3 20250219 151326 57 100.00 KOSDAQ 전기·전자 N N N N N 18710 -80 5 -0.43 4733742170 251054 122.23 18730 19320 18340 24400 13160 18790 18855.61 1.42 0 -6037 19683 19236 18893 18446 18103 19065 18275 8 5610 100 11640 10 1 8096454 1515 -10.52 13.47 12 3.10 -1779.00 1389.00 59200 20240220 -68.40 9270 20241209 101.83 20750 -9.83 20250214 12560 48.96 20250203 59200 -68.40 20240220 9270 101.83 20241209 1.35 N 452430 100 8 억 115159 N N 0 N 00 N
4 20250219 141322 57 100.00 KOSDAQ 전기·전자 N N N N N 18780 -10 5 -0.05 4268659040 226275 110.16 18730 19320 18340 24400 13160 18790 18865.09 1.42 0 -4747 19683 19236 18893 18446 18103 19065 18275 8 5610 100 11640 10 1 8096454 1521 -10.56 13.52 12 2.79 -1779.00 1389.00 59200 20240220 -68.28 9270 20241209 102.59 20750 -9.49 20250214 12560 49.52 20250203 59200 -68.28 20240220 9270 102.59 20241209 1.35 N 452430 100 8 억 115159 N N 0 N 00 N
5 20250219 131322 57 100.00 KOSDAQ 전기·전자 N N N N N 18800 10 2 0.05 3598355410 190734 92.86 18730 19320 18340 24400 13160 18790 18866.04 1.42 0 720 19683 19236 18893 18446 18103 19065 18275 8 5610 100 11640 10 1 8096454 1522 -10.57 13.53 12 2.36 -1779.00 1389.00 59200 20240220 -68.24 9270 20241209 102.80 20750 -9.40 20250214 12560 49.68 20250203 59200 -68.24 20240220 9270 102.80 20241209 1.35 N 452430 100 8 억 115159 N N 0 N 00 N
6 20250219 121322 57 100.00 KOSDAQ 전기·전자 N N N N N 18870 80 2 0.43 3299611960 174875 85.14 18730 19320 18340 24400 13160 18790 18868.64 1.42 0 5606 19683 19236 18893 18446 18103 19065 18275 8 5610 100 11640 10 1 8096454 1528 -10.61 13.59 12 2.16 -1779.00 1389.00 59200 20240220 -68.12 9270 20241209 103.56 20750 -9.06 20250214 12560 50.24 20250203 59200 -68.12 20240220 9270 103.56 20241209 1.35 N 452430 100 8 억 115159 N N 0 N 00 N
7 20250219 111323 57 100.00 KOSDAQ 전기·전자 N N N N N 19230 440 2 2.34 2539869060 135216 65.83 18730 19230 18340 24400 13160 18790 18783.77 1.42 0 7983 19683 19236 18893 18446 18103 19065 18275 8 5610 100 11640 10 1 8096454 1557 -10.81 13.84 12 1.67 -1779.00 1389.00 59200 20240220 -67.52 9270 20241209 107.44 20750 -7.33 20250214 12560 53.11 20250203 59200 -67.52 20240220 9270 107.44 20241209 1.35 N 452430 100 8 억 115159 N N 0 N 00 N
8 20250219 101323 57 100.00 KOSDAQ 전기·전자 N N N N N 19050 260 2 1.38 1599889330 85777 41.76 18730 19080 18340 24400 13160 18790 18650.86 1.42 0 7262 19683 19236 18893 18446 18103 19065 18275 8 5610 100 11640 10 1 8096454 1542 -10.71 13.71 12 1.06 -1779.00 1389.00 59200 20240220 -67.82 9270 20241209 105.50 20750 -8.19 20250214 12560 51.67 20250203 59200 -67.82 20240220 9270 105.50 20241209 1.35 N 452430 100 8 억 115159 N N 0 N 00 N
9 20250219 091325 57 100.00 KOSDAQ 전기·전자 N N N N N 18790 0 3 0.00 619732660 33527 16.32 18730 18790 18340 24400 13160 18790 18479.64 1.42 0 6134 19683 19236 18893 18446 18103 19065 18275 8 5610 100 11640 10 1 8096454 1521 -10.56 13.53 12 0.41 -1779.00 1389.00 59200 20240220 -68.26 9270 20241209 102.70 20750 -9.45 20250214 12560 49.60 20250203 59200 -68.26 20240220 9270 102.70 20241209 1.35 N 452430 100 8 억 115159 N N 0 N 00 N
10 20250218 161317 57 100.00 KOSDAQ 전기·전자 N N N N N 18790 -220 5 -1.16 3806840250 200934 104.72 18910 19340 18550 24700 13310 19010 18945.95 1.29 0 10464 19910 19460 18880 18430 17850 19685 18655 8 5690 100 11780 10 1 8096454 1521 -10.56 13.53 12 2.48 -1779.00 1389.00 59200 20240220 -68.26 9270 20241209 102.70 20750 -9.45 20250214 12560 49.60 20250203 59200 -68.26 20240220 9270 102.70 20241209 1.47 N 452430 100 8 억 104643 N N 7 N 00 N
11 20250218 151319 57 100.00 KOSDAQ 전기·전자 N N N N N 18800 -210 5 -1.10 3704915350 195508 101.89 18910 19340 18550 24700 13310 19010 18950.20 1.29 0 11874 19910 19460 18880 18430 17850 19685 18655 8 5690 100 11780 10 1 8096454 1522 -10.57 13.53 12 2.41 -1779.00 1389.00 59200 20240220 -68.24 9270 20241209 102.80 20750 -9.40 20250214 12560 49.68 20250203 59200 -68.24 20240220 9270 102.80 20241209 1.47 N 452430 100 8 억 104643 N N 7 N 00 N
12 20250218 141321 57 100.00 KOSDAQ 전기·전자 N N N N N 18810 -200 5 -1.05 3179518940 167526 87.31 18910 19340 18550 24700 13310 19010 18979.26 1.29 0 8600 19910 19460 18880 18430 17850 19685 18655 8 5690 100 11780 10 1 8096454 1523 -10.57 13.54 12 2.07 -1779.00 1389.00 59200 20240220 -68.23 9270 20241209 102.91 20750 -9.35 20250214 12560 49.76 20250203 59200 -68.23 20240220 9270 102.91 20241209 1.47 N 452430 100 8 억 104643 N N 7 N 00 N