ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
446540/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
20250220,161314,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3640,70,2,1.96,2176779425,597949,12.98,3520,3715,3510,4640,2500,3570,3640.54,4.50,0,21857,4380,3975,3595,3190,2810,4177,3392,104,1070,500,2490,5,1,20771000,756,-728.00,1.51,12,2.88,-5.00,2414.00,6200,20240319,-41.29,2725,20241209,33.58,4000,-9.00,20250219,2870,26.83,20250203,6200,-41.29,20240319,2725,33.58,20241209,2.08,N,446540,500,103 억,,935094,N,N,308,N,00,N
20250220,151321,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3630,60,2,1.68,2079342580,571153,12.40,3520,3715,3510,4640,2500,3570,3640.75,4.50,0,22395,4380,3975,3595,3190,2810,4177,3392,104,1070,500,2490,5,1,20771000,754,-726.00,1.50,12,2.75,-5.00,2414.00,6200,20240319,-41.45,2725,20241209,33.21,4000,-9.25,20250219,2870,26.48,20250203,6200,-41.45,20240319,2725,33.21,20241209,2.08,N,446540,500,103 억,,935094,N,N,7,N,00,N
20250220,141319,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3635,65,2,1.82,2006561710,551084,11.96,3520,3715,3510,4640,2500,3570,3641.26,4.50,0,21905,4380,3975,3595,3190,2810,4177,3392,104,1070,500,2490,5,1,20771000,755,-727.00,1.51,12,2.65,-5.00,2414.00,6200,20240319,-41.37,2725,20241209,33.39,4000,-9.12,20250219,2870,26.66,20250203,6200,-41.37,20240319,2725,33.39,20241209,2.08,N,446540,500,103 억,,935094,N,N,7,N,00,N
20250220,131317,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3650,80,2,2.24,1845023160,506714,11.00,3520,3715,3510,4640,2500,3570,3641.31,4.50,0,25765,4380,3975,3595,3190,2810,4177,3392,104,1070,500,2490,5,1,20771000,758,-730.00,1.51,12,2.44,-5.00,2414.00,6200,20240319,-41.13,2725,20241209,33.94,4000,-8.75,20250219,2870,27.18,20250203,6200,-41.13,20240319,2725,33.94,20241209,2.08,N,446540,500,103 억,,935094,N,N,7,N,00,N
20250220,121318,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3650,80,2,2.24,1736414595,477067,10.35,3520,3715,3510,4640,2500,3570,3639.94,4.50,0,14480,4380,3975,3595,3190,2810,4177,3392,104,1070,500,2490,5,1,20771000,758,-730.00,1.51,12,2.30,-5.00,2414.00,6200,20240319,-41.13,2725,20241209,33.94,4000,-8.75,20250219,2870,27.18,20250203,6200,-41.13,20240319,2725,33.94,20241209,2.08,N,446540,500,103 억,,935094,N,N,7,N,00,N
20250220,111317,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3660,90,2,2.52,1651032310,453747,9.85,3520,3715,3510,4640,2500,3570,3638.84,4.50,0,7822,4380,3975,3595,3190,2810,4177,3392,104,1070,500,2490,5,1,20771000,760,-732.00,1.52,12,2.18,-5.00,2414.00,6200,20240319,-40.97,2725,20241209,34.31,4000,-8.50,20250219,2870,27.53,20250203,6200,-40.97,20240319,2725,34.31,20241209,2.08,N,446540,500,103 억,,935094,N,N,7,N,00,N
20250220,101318,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3680,110,2,3.08,1415829945,389405,8.45,3520,3715,3510,4640,2500,3570,3636.07,4.50,0,12842,4380,3975,3595,3190,2810,4177,3392,104,1070,500,2490,5,1,20771000,764,-736.00,1.52,12,1.87,-5.00,2414.00,6200,20240319,-40.65,2725,20241209,35.05,4000,-8.00,20250219,2870,28.22,20250203,6200,-40.65,20240319,2725,35.05,20241209,2.08,N,446540,500,103 억,,935094,N,N,7,N,00,N
20250220,091322,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3580,10,2,0.28,270461955,76027,1.65,3520,3630,3510,4640,2500,3570,3557.26,4.50,0,6115,4380,3975,3595,3190,2810,4177,3392,104,1070,500,2490,5,1,20771000,744,-716.00,1.48,12,0.37,-5.00,2414.00,6200,20240319,-42.26,2725,20241209,31.38,4000,-10.50,20250219,2870,24.74,20250203,6200,-42.26,20240319,2725,31.38,20241209,2.08,N,446540,500,103 억,,935094,N,N,7,N,00,N
20250219,161312,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3570,390,2,12.26,17165324390,4592965,7242.25,3215,4000,3215,4130,2230,3180,3737.35,5.20,0,-141499,3386,3282,3191,3087,2996,3237,3042,104,950,500,2220,5,1,20771000,742,-714.00,1.48,12,22.11,-5.00,2414.00,6200,20240319,-42.42,2725,20241209,31.01,4000,-10.75,20250219,2870,24.39,20250203,6200,-42.42,20240319,2725,31.01,20241209,2.08,N,446540,500,103 억,,1080081,N,N,7,N,00,N
20250219,151316,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3565,385,2,12.11,16883737570,4514018,7117.77,3215,4000,3215,4130,2230,3180,3740.29,5.20,0,-143724,3386,3282,3191,3087,2996,3237,3042,104,950,500,2220,5,1,20771000,740,-713.00,1.48,12,21.73,-5.00,2414.00,6200,20240319,-42.50,2725,20241209,30.83,4000,-10.88,20250219,2870,24.22,20250203,6200,-42.50,20240319,2725,30.83,20241209,2.08,N,446540,500,103 억,,1080081,N,N,1,N,00,N
20250219,141312,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3565,385,2,12.11,15797096625,4211692,6641.06,3215,4000,3215,4130,2230,3180,3750.77,5.20,0,-132172,3386,3282,3191,3087,2996,3237,3042,104,950,500,2220,5,1,20771000,740,-713.00,1.48,12,20.28,-5.00,2414.00,6200,20240319,-42.50,2725,20241209,30.83,4000,-10.88,20250219,2870,24.22,20250203,6200,-42.50,20240319,2725,30.83,20241209,2.08,N,446540,500,103 억,,1080081,N,N,1,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 20250220 161314 57 100.00 KOSDAQ 전기·전자 N N N N N 3640 70 2 1.96 2176779425 597949 12.98 3520 3715 3510 4640 2500 3570 3640.54 4.50 0 21857 4380 3975 3595 3190 2810 4177 3392 104 1070 500 2490 5 1 20771000 756 -728.00 1.51 12 2.88 -5.00 2414.00 6200 20240319 -41.29 2725 20241209 33.58 4000 -9.00 20250219 2870 26.83 20250203 6200 -41.29 20240319 2725 33.58 20241209 2.08 N 446540 500 103 억 935094 N N 308 N 00 N
3 20250220 151321 57 100.00 KOSDAQ 전기·전자 N N N N N 3630 60 2 1.68 2079342580 571153 12.40 3520 3715 3510 4640 2500 3570 3640.75 4.50 0 22395 4380 3975 3595 3190 2810 4177 3392 104 1070 500 2490 5 1 20771000 754 -726.00 1.50 12 2.75 -5.00 2414.00 6200 20240319 -41.45 2725 20241209 33.21 4000 -9.25 20250219 2870 26.48 20250203 6200 -41.45 20240319 2725 33.21 20241209 2.08 N 446540 500 103 억 935094 N N 7 N 00 N
4 20250220 141319 57 100.00 KOSDAQ 전기·전자 N N N N N 3635 65 2 1.82 2006561710 551084 11.96 3520 3715 3510 4640 2500 3570 3641.26 4.50 0 21905 4380 3975 3595 3190 2810 4177 3392 104 1070 500 2490 5 1 20771000 755 -727.00 1.51 12 2.65 -5.00 2414.00 6200 20240319 -41.37 2725 20241209 33.39 4000 -9.12 20250219 2870 26.66 20250203 6200 -41.37 20240319 2725 33.39 20241209 2.08 N 446540 500 103 억 935094 N N 7 N 00 N
5 20250220 131317 57 100.00 KOSDAQ 전기·전자 N N N N N 3650 80 2 2.24 1845023160 506714 11.00 3520 3715 3510 4640 2500 3570 3641.31 4.50 0 25765 4380 3975 3595 3190 2810 4177 3392 104 1070 500 2490 5 1 20771000 758 -730.00 1.51 12 2.44 -5.00 2414.00 6200 20240319 -41.13 2725 20241209 33.94 4000 -8.75 20250219 2870 27.18 20250203 6200 -41.13 20240319 2725 33.94 20241209 2.08 N 446540 500 103 억 935094 N N 7 N 00 N
6 20250220 121318 57 100.00 KOSDAQ 전기·전자 N N N N N 3650 80 2 2.24 1736414595 477067 10.35 3520 3715 3510 4640 2500 3570 3639.94 4.50 0 14480 4380 3975 3595 3190 2810 4177 3392 104 1070 500 2490 5 1 20771000 758 -730.00 1.51 12 2.30 -5.00 2414.00 6200 20240319 -41.13 2725 20241209 33.94 4000 -8.75 20250219 2870 27.18 20250203 6200 -41.13 20240319 2725 33.94 20241209 2.08 N 446540 500 103 억 935094 N N 7 N 00 N
7 20250220 111317 57 100.00 KOSDAQ 전기·전자 N N N N N 3660 90 2 2.52 1651032310 453747 9.85 3520 3715 3510 4640 2500 3570 3638.84 4.50 0 7822 4380 3975 3595 3190 2810 4177 3392 104 1070 500 2490 5 1 20771000 760 -732.00 1.52 12 2.18 -5.00 2414.00 6200 20240319 -40.97 2725 20241209 34.31 4000 -8.50 20250219 2870 27.53 20250203 6200 -40.97 20240319 2725 34.31 20241209 2.08 N 446540 500 103 억 935094 N N 7 N 00 N
8 20250220 101318 57 100.00 KOSDAQ 전기·전자 N N N N N 3680 110 2 3.08 1415829945 389405 8.45 3520 3715 3510 4640 2500 3570 3636.07 4.50 0 12842 4380 3975 3595 3190 2810 4177 3392 104 1070 500 2490 5 1 20771000 764 -736.00 1.52 12 1.87 -5.00 2414.00 6200 20240319 -40.65 2725 20241209 35.05 4000 -8.00 20250219 2870 28.22 20250203 6200 -40.65 20240319 2725 35.05 20241209 2.08 N 446540 500 103 억 935094 N N 7 N 00 N
9 20250220 091322 57 100.00 KOSDAQ 전기·전자 N N N N N 3580 10 2 0.28 270461955 76027 1.65 3520 3630 3510 4640 2500 3570 3557.26 4.50 0 6115 4380 3975 3595 3190 2810 4177 3392 104 1070 500 2490 5 1 20771000 744 -716.00 1.48 12 0.37 -5.00 2414.00 6200 20240319 -42.26 2725 20241209 31.38 4000 -10.50 20250219 2870 24.74 20250203 6200 -42.26 20240319 2725 31.38 20241209 2.08 N 446540 500 103 억 935094 N N 7 N 00 N
10 20250219 161312 57 100.00 KOSDAQ 전기·전자 N N N N N 3570 390 2 12.26 17165324390 4592965 7242.25 3215 4000 3215 4130 2230 3180 3737.35 5.20 0 -141499 3386 3282 3191 3087 2996 3237 3042 104 950 500 2220 5 1 20771000 742 -714.00 1.48 12 22.11 -5.00 2414.00 6200 20240319 -42.42 2725 20241209 31.01 4000 -10.75 20250219 2870 24.39 20250203 6200 -42.42 20240319 2725 31.01 20241209 2.08 N 446540 500 103 억 1080081 N N 7 N 00 N
11 20250219 151316 57 100.00 KOSDAQ 전기·전자 N N N N N 3565 385 2 12.11 16883737570 4514018 7117.77 3215 4000 3215 4130 2230 3180 3740.29 5.20 0 -143724 3386 3282 3191 3087 2996 3237 3042 104 950 500 2220 5 1 20771000 740 -713.00 1.48 12 21.73 -5.00 2414.00 6200 20240319 -42.50 2725 20241209 30.83 4000 -10.88 20250219 2870 24.22 20250203 6200 -42.50 20240319 2725 30.83 20241209 2.08 N 446540 500 103 억 1080081 N N 1 N 00 N
12 20250219 141312 57 100.00 KOSDAQ 전기·전자 N N N N N 3565 385 2 12.11 15797096625 4211692 6641.06 3215 4000 3215 4130 2230 3180 3750.77 5.20 0 -132172 3386 3282 3191 3087 2996 3237 3042 104 950 500 2220 5 1 20771000 740 -713.00 1.48 12 20.28 -5.00 2414.00 6200 20240319 -42.50 2725 20241209 30.83 4000 -10.88 20250219 2870 24.22 20250203 6200 -42.50 20240319 2725 30.83 20241209 2.08 N 446540 500 103 억 1080081 N N 1 N 00 N