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
043360/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
20250219,160505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1855,34,2,1.87,25664928,14089,92.57,1821,1857,1790,2365,1275,1821,1821.63,0.15,0,1975,1863,1842,1831,1810,1799,1836,1804,45,544,500,1230,1,1,9000000,167,-7.76,0.39,12,0.16,-239.00,4801.00,3215,20240405,-42.30,1650,20241209,12.42,2285,-18.82,20250122,1790,3.63,20250219,3215,-42.30,20240405,1650,12.42,20241209,0.00,N,043360,500,45 억,,13673,N,N,0,N,00,N
20250219,150506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1856,35,2,1.92,21105122,11590,76.15,1821,1857,1790,2365,1275,1821,1820.98,0.15,0,1823,1863,1842,1831,1810,1799,1836,1804,45,544,500,1230,1,1,9000000,167,-7.77,0.39,12,0.13,-239.00,4801.00,3215,20240405,-42.27,1650,20241209,12.48,2285,-18.77,20250122,1790,3.69,20250219,3215,-42.27,20240405,1650,12.48,20241209,0.00,N,043360,500,45 억,,13673,N,N,0,N,00,N
20250219,140503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1852,31,2,1.70,21029116,11549,75.88,1821,1857,1790,2365,1275,1821,1820.86,0.15,0,1859,1863,1842,1831,1810,1799,1836,1804,45,544,500,1230,1,1,9000000,167,-7.75,0.39,12,0.13,-239.00,4801.00,3215,20240405,-42.40,1650,20241209,12.24,2285,-18.95,20250122,1790,3.46,20250219,3215,-42.40,20240405,1650,12.24,20241209,0.00,N,043360,500,45 억,,13673,N,N,0,N,00,N
20250219,130504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1856,35,2,1.92,21021708,11545,75.85,1821,1857,1790,2365,1275,1821,1820.85,0.15,0,1863,1863,1842,1831,1810,1799,1836,1804,45,544,500,1230,1,1,9000000,167,-7.77,0.39,12,0.13,-239.00,4801.00,3215,20240405,-42.27,1650,20241209,12.48,2285,-18.77,20250122,1790,3.69,20250219,3215,-42.27,20240405,1650,12.48,20241209,0.00,N,043360,500,45 억,,13673,N,N,0,N,00,N
20250219,120504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1857,36,2,1.98,21019852,11544,75.85,1821,1857,1790,2365,1275,1821,1820.85,0.15,0,1863,1863,1842,1831,1810,1799,1836,1804,45,544,500,1230,1,1,9000000,167,-7.77,0.39,12,0.13,-239.00,4801.00,3215,20240405,-42.24,1650,20241209,12.55,2285,-18.73,20250122,1790,3.74,20250219,3215,-42.24,20240405,1650,12.55,20241209,0.00,N,043360,500,45 억,,13673,N,N,0,N,00,N
20250219,110505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1857,36,2,1.98,20927002,11494,75.52,1821,1857,1790,2365,1275,1821,1820.69,0.15,0,1861,1863,1842,1831,1810,1799,1836,1804,45,544,500,1230,1,1,9000000,167,-7.77,0.39,12,0.13,-239.00,4801.00,3215,20240405,-42.24,1650,20241209,12.55,2285,-18.73,20250122,1790,3.74,20250219,3215,-42.24,20240405,1650,12.55,20241209,0.00,N,043360,500,45 억,,13673,N,N,0,N,00,N
20250219,100504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1830,9,2,0.49,17511794,9631,63.28,1821,1830,1790,2365,1275,1821,1818.27,0.15,0,1861,1863,1842,1831,1810,1799,1836,1804,45,544,500,1230,1,1,9000000,165,-7.66,0.38,12,0.11,-239.00,4801.00,3215,20240405,-43.08,1650,20241209,10.91,2285,-19.91,20250122,1790,2.23,20250219,3215,-43.08,20240405,1650,10.91,20241209,0.00,N,043360,500,45 억,,13673,N,N,0,N,00,N
20250219,090506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1802,-19,5,-1.04,6313939,3482,22.88,1821,1821,1790,2365,1275,1821,1813.31,0.15,0,-1180,1863,1842,1831,1810,1799,1836,1804,45,544,500,1230,1,1,9000000,162,-7.54,0.38,12,0.04,-239.00,4801.00,3215,20240405,-43.95,1650,20241209,9.21,2285,-21.14,20250122,1790,0.67,20250219,3215,-43.95,20240405,1650,9.21,20241209,0.00,N,043360,500,45 억,,13673,N,N,0,N,00,N
20250218,160503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1821,-31,5,-1.67,27813302,15220,187.90,1842,1852,1820,2405,1297,1852,1827.35,0.15,0,346,1866,1859,1847,1840,1828,1862,1843,45,553,500,1250,1,1,9000000,164,-7.62,0.38,12,0.17,-239.00,4801.00,3215,20240405,-43.36,1650,20241209,10.36,2285,-20.31,20250122,1820,0.05,20250218,3215,-43.36,20240405,1650,10.36,20241209,0.00,N,043360,500,45 억,,13332,N,N,0,N,00,N
20250218,150504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1838,-14,5,-0.76,24996215,13673,168.80,1842,1852,1820,2405,1297,1852,1828.07,0.15,0,1129,1866,1859,1847,1840,1828,1862,1843,45,553,500,1250,1,1,9000000,165,-7.69,0.38,12,0.15,-239.00,4801.00,3215,20240405,-42.83,1650,20241209,11.39,2285,-19.56,20250122,1820,0.99,20250218,3215,-42.83,20240405,1650,11.39,20241209,0.00,N,043360,500,45 억,,13332,N,N,0,N,00,N
20250218,140504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1838,-14,5,-0.76,24996215,13673,168.80,1842,1852,1820,2405,1297,1852,1828.07,0.15,0,1129,1866,1859,1847,1840,1828,1862,1843,45,553,500,1250,1,1,9000000,165,-7.69,0.38,12,0.15,-239.00,4801.00,3215,20240405,-42.83,1650,20241209,11.39,2285,-19.56,20250122,1820,0.99,20250218,3215,-42.83,20240405,1650,11.39,20241209,0.00,N,043360,500,45 억,,13332,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 160505 57 100.00 KOSDAQ 전기·전자 N N N N N 1855 34 2 1.87 25664928 14089 92.57 1821 1857 1790 2365 1275 1821 1821.63 0.15 0 1975 1863 1842 1831 1810 1799 1836 1804 45 544 500 1230 1 1 9000000 167 -7.76 0.39 12 0.16 -239.00 4801.00 3215 20240405 -42.30 1650 20241209 12.42 2285 -18.82 20250122 1790 3.63 20250219 3215 -42.30 20240405 1650 12.42 20241209 0.00 N 043360 500 45 억 13673 N N 0 N 00 N
3 20250219 150506 57 100.00 KOSDAQ 전기·전자 N N N N N 1856 35 2 1.92 21105122 11590 76.15 1821 1857 1790 2365 1275 1821 1820.98 0.15 0 1823 1863 1842 1831 1810 1799 1836 1804 45 544 500 1230 1 1 9000000 167 -7.77 0.39 12 0.13 -239.00 4801.00 3215 20240405 -42.27 1650 20241209 12.48 2285 -18.77 20250122 1790 3.69 20250219 3215 -42.27 20240405 1650 12.48 20241209 0.00 N 043360 500 45 억 13673 N N 0 N 00 N
4 20250219 140503 57 100.00 KOSDAQ 전기·전자 N N N N N 1852 31 2 1.70 21029116 11549 75.88 1821 1857 1790 2365 1275 1821 1820.86 0.15 0 1859 1863 1842 1831 1810 1799 1836 1804 45 544 500 1230 1 1 9000000 167 -7.75 0.39 12 0.13 -239.00 4801.00 3215 20240405 -42.40 1650 20241209 12.24 2285 -18.95 20250122 1790 3.46 20250219 3215 -42.40 20240405 1650 12.24 20241209 0.00 N 043360 500 45 억 13673 N N 0 N 00 N
5 20250219 130504 57 100.00 KOSDAQ 전기·전자 N N N N N 1856 35 2 1.92 21021708 11545 75.85 1821 1857 1790 2365 1275 1821 1820.85 0.15 0 1863 1863 1842 1831 1810 1799 1836 1804 45 544 500 1230 1 1 9000000 167 -7.77 0.39 12 0.13 -239.00 4801.00 3215 20240405 -42.27 1650 20241209 12.48 2285 -18.77 20250122 1790 3.69 20250219 3215 -42.27 20240405 1650 12.48 20241209 0.00 N 043360 500 45 억 13673 N N 0 N 00 N
6 20250219 120504 57 100.00 KOSDAQ 전기·전자 N N N N N 1857 36 2 1.98 21019852 11544 75.85 1821 1857 1790 2365 1275 1821 1820.85 0.15 0 1863 1863 1842 1831 1810 1799 1836 1804 45 544 500 1230 1 1 9000000 167 -7.77 0.39 12 0.13 -239.00 4801.00 3215 20240405 -42.24 1650 20241209 12.55 2285 -18.73 20250122 1790 3.74 20250219 3215 -42.24 20240405 1650 12.55 20241209 0.00 N 043360 500 45 억 13673 N N 0 N 00 N
7 20250219 110505 57 100.00 KOSDAQ 전기·전자 N N N N N 1857 36 2 1.98 20927002 11494 75.52 1821 1857 1790 2365 1275 1821 1820.69 0.15 0 1861 1863 1842 1831 1810 1799 1836 1804 45 544 500 1230 1 1 9000000 167 -7.77 0.39 12 0.13 -239.00 4801.00 3215 20240405 -42.24 1650 20241209 12.55 2285 -18.73 20250122 1790 3.74 20250219 3215 -42.24 20240405 1650 12.55 20241209 0.00 N 043360 500 45 억 13673 N N 0 N 00 N
8 20250219 100504 57 100.00 KOSDAQ 전기·전자 N N N N N 1830 9 2 0.49 17511794 9631 63.28 1821 1830 1790 2365 1275 1821 1818.27 0.15 0 1861 1863 1842 1831 1810 1799 1836 1804 45 544 500 1230 1 1 9000000 165 -7.66 0.38 12 0.11 -239.00 4801.00 3215 20240405 -43.08 1650 20241209 10.91 2285 -19.91 20250122 1790 2.23 20250219 3215 -43.08 20240405 1650 10.91 20241209 0.00 N 043360 500 45 억 13673 N N 0 N 00 N
9 20250219 090506 57 100.00 KOSDAQ 전기·전자 N N N N N 1802 -19 5 -1.04 6313939 3482 22.88 1821 1821 1790 2365 1275 1821 1813.31 0.15 0 -1180 1863 1842 1831 1810 1799 1836 1804 45 544 500 1230 1 1 9000000 162 -7.54 0.38 12 0.04 -239.00 4801.00 3215 20240405 -43.95 1650 20241209 9.21 2285 -21.14 20250122 1790 0.67 20250219 3215 -43.95 20240405 1650 9.21 20241209 0.00 N 043360 500 45 억 13673 N N 0 N 00 N
10 20250218 160503 57 100.00 KOSDAQ 전기·전자 N N N N N 1821 -31 5 -1.67 27813302 15220 187.90 1842 1852 1820 2405 1297 1852 1827.35 0.15 0 346 1866 1859 1847 1840 1828 1862 1843 45 553 500 1250 1 1 9000000 164 -7.62 0.38 12 0.17 -239.00 4801.00 3215 20240405 -43.36 1650 20241209 10.36 2285 -20.31 20250122 1820 0.05 20250218 3215 -43.36 20240405 1650 10.36 20241209 0.00 N 043360 500 45 억 13332 N N 0 N 00 N
11 20250218 150504 57 100.00 KOSDAQ 전기·전자 N N N N N 1838 -14 5 -0.76 24996215 13673 168.80 1842 1852 1820 2405 1297 1852 1828.07 0.15 0 1129 1866 1859 1847 1840 1828 1862 1843 45 553 500 1250 1 1 9000000 165 -7.69 0.38 12 0.15 -239.00 4801.00 3215 20240405 -42.83 1650 20241209 11.39 2285 -19.56 20250122 1820 0.99 20250218 3215 -42.83 20240405 1650 11.39 20241209 0.00 N 043360 500 45 억 13332 N N 0 N 00 N
12 20250218 140504 57 100.00 KOSDAQ 전기·전자 N N N N N 1838 -14 5 -0.76 24996215 13673 168.80 1842 1852 1820 2405 1297 1852 1828.07 0.15 0 1129 1866 1859 1847 1840 1828 1862 1843 45 553 500 1250 1 1 9000000 165 -7.69 0.38 12 0.15 -239.00 4801.00 3215 20240405 -42.83 1650 20241209 11.39 2285 -19.56 20250122 1820 0.99 20250218 3215 -42.83 20240405 1650 11.39 20241209 0.00 N 043360 500 45 억 13332 N N 0 N 00 N