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
048430/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
20250219,160518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7930,-110,5,-1.37,328670890,41368,191.02,8040,8040,7890,10450,5630,8040,7945.24,1.21,0,1961,8186,8112,8026,7952,7866,8150,7990,58,2410,500,5300,10,1,11520000,914,5.29,0.68,12,0.36,1499.00,11641.00,11600,20240328,-31.64,6050,20240806,31.07,8840,-10.29,20250121,7610,4.20,20250102,11600,-31.64,20240328,6050,31.07,20240806,3.73,N,048430,500,57 억,,139616,N,N,0,N,00,N
20250219,150520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7930,-110,5,-1.37,308657500,38841,179.35,8040,8040,7890,10450,5630,8040,7946.69,1.21,0,3222,8186,8112,8026,7952,7866,8150,7990,58,2410,500,5300,10,1,11520000,914,5.29,0.68,12,0.34,1499.00,11641.00,11600,20240328,-31.64,6050,20240806,31.07,8840,-10.29,20250121,7610,4.20,20250102,11600,-31.64,20240328,6050,31.07,20240806,3.73,N,048430,500,57 억,,139616,N,N,0,N,00,N
20250219,140517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7950,-90,5,-1.12,240755040,30260,139.73,8040,8040,7920,10450,5630,8040,7956.21,1.21,0,1673,8186,8112,8026,7952,7866,8150,7990,58,2410,500,5300,10,1,11520000,916,5.30,0.68,12,0.26,1499.00,11641.00,11600,20240328,-31.47,6050,20240806,31.40,8840,-10.07,20250121,7610,4.47,20250102,11600,-31.47,20240328,6050,31.40,20240806,3.73,N,048430,500,57 억,,139616,N,N,0,N,00,N
20250219,130518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7970,-70,5,-0.87,165297360,20747,95.80,8040,8040,7920,10450,5630,8040,7967.29,1.21,0,-950,8186,8112,8026,7952,7866,8150,7990,58,2410,500,5300,10,1,11520000,918,5.32,0.68,12,0.18,1499.00,11641.00,11600,20240328,-31.29,6050,20240806,31.74,8840,-9.84,20250121,7610,4.73,20250102,11600,-31.29,20240328,6050,31.74,20240806,3.73,N,048430,500,57 억,,139616,N,N,0,N,00,N
20250219,120517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7940,-100,5,-1.24,138910950,17431,80.49,8040,8040,7920,10450,5630,8040,7969.19,1.21,0,-2117,8186,8112,8026,7952,7866,8150,7990,58,2410,500,5300,10,1,11520000,915,5.30,0.68,12,0.15,1499.00,11641.00,11600,20240328,-31.55,6050,20240806,31.24,8840,-10.18,20250121,7610,4.34,20250102,11600,-31.55,20240328,6050,31.24,20240806,3.73,N,048430,500,57 억,,139616,N,N,0,N,00,N
20250219,110518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7980,-60,5,-0.75,74266320,9290,42.90,8040,8040,7960,10450,5630,8040,7994.22,1.21,0,-2591,8186,8112,8026,7952,7866,8150,7990,58,2410,500,5300,10,1,11520000,919,5.32,0.69,12,0.08,1499.00,11641.00,11600,20240328,-31.21,6050,20240806,31.90,8840,-9.73,20250121,7610,4.86,20250102,11600,-31.21,20240328,6050,31.90,20240806,3.73,N,048430,500,57 억,,139616,N,N,0,N,00,N
20250219,100518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8000,-40,5,-0.50,12932160,1616,7.46,8040,8040,7980,10450,5630,8040,8002.57,1.21,0,-590,8186,8112,8026,7952,7866,8150,7990,58,2410,500,5300,10,1,11520000,922,5.34,0.69,12,0.01,1499.00,11641.00,11600,20240328,-31.03,6050,20240806,32.23,8840,-9.50,20250121,7610,5.12,20250102,11600,-31.03,20240328,6050,32.23,20240806,3.73,N,048430,500,57 억,,139616,N,N,0,N,00,N
20250219,090519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8030,-10,5,-0.12,1697360,212,0.98,8040,8040,8000,10450,5630,8040,8006.42,1.21,0,-108,8186,8112,8026,7952,7866,8150,7990,58,2410,500,5300,10,1,11520000,925,5.36,0.69,12,0.00,1499.00,11641.00,11600,20240328,-30.78,6050,20240806,32.73,8840,-9.16,20250121,7610,5.52,20250102,11600,-30.78,20240328,6050,32.73,20240806,3.73,N,048430,500,57 억,,139616,N,N,0,N,00,N
20250218,160517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8040,60,2,0.75,171193220,21373,54.95,8020,8100,7940,10370,5590,7980,8009.79,1.17,0,1999,8186,8082,7996,7892,7806,8040,7850,58,2390,500,5260,10,1,11520000,926,5.36,0.69,12,0.19,1499.00,11641.00,11600,20240328,-30.69,6050,20240806,32.89,8840,-9.05,20250121,7610,5.65,20250102,11600,-30.69,20240328,6050,32.89,20240806,3.70,N,048430,500,57 억,,135297,N,N,0,N,00,N
20250218,150517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8070,90,2,1.13,149196570,18630,47.90,8020,8100,7940,10370,5590,7980,8008.40,1.17,0,1923,8186,8082,7996,7892,7806,8040,7850,58,2390,500,5260,10,1,11520000,930,5.38,0.69,12,0.16,1499.00,11641.00,11600,20240328,-30.43,6050,20240806,33.39,8840,-8.71,20250121,7610,6.04,20250102,11600,-30.43,20240328,6050,33.39,20240806,3.70,N,048430,500,57 억,,135297,N,N,0,N,00,N
20250218,140517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8050,70,2,0.88,124239050,15522,39.91,8020,8100,7940,10370,5590,7980,8004.06,1.17,0,1254,8186,8082,7996,7892,7806,8040,7850,58,2390,500,5260,10,1,11520000,927,5.37,0.69,12,0.13,1499.00,11641.00,11600,20240328,-30.60,6050,20240806,33.06,8840,-8.94,20250121,7610,5.78,20250102,11600,-30.60,20240328,6050,33.06,20240806,3.70,N,048430,500,57 억,,135297,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 160518 57 100.00 KOSDAQ 전기·전자 N N N N N 7930 -110 5 -1.37 328670890 41368 191.02 8040 8040 7890 10450 5630 8040 7945.24 1.21 0 1961 8186 8112 8026 7952 7866 8150 7990 58 2410 500 5300 10 1 11520000 914 5.29 0.68 12 0.36 1499.00 11641.00 11600 20240328 -31.64 6050 20240806 31.07 8840 -10.29 20250121 7610 4.20 20250102 11600 -31.64 20240328 6050 31.07 20240806 3.73 N 048430 500 57 억 139616 N N 0 N 00 N
3 20250219 150520 57 100.00 KOSDAQ 전기·전자 N N N N N 7930 -110 5 -1.37 308657500 38841 179.35 8040 8040 7890 10450 5630 8040 7946.69 1.21 0 3222 8186 8112 8026 7952 7866 8150 7990 58 2410 500 5300 10 1 11520000 914 5.29 0.68 12 0.34 1499.00 11641.00 11600 20240328 -31.64 6050 20240806 31.07 8840 -10.29 20250121 7610 4.20 20250102 11600 -31.64 20240328 6050 31.07 20240806 3.73 N 048430 500 57 억 139616 N N 0 N 00 N
4 20250219 140517 57 100.00 KOSDAQ 전기·전자 N N N N N 7950 -90 5 -1.12 240755040 30260 139.73 8040 8040 7920 10450 5630 8040 7956.21 1.21 0 1673 8186 8112 8026 7952 7866 8150 7990 58 2410 500 5300 10 1 11520000 916 5.30 0.68 12 0.26 1499.00 11641.00 11600 20240328 -31.47 6050 20240806 31.40 8840 -10.07 20250121 7610 4.47 20250102 11600 -31.47 20240328 6050 31.40 20240806 3.73 N 048430 500 57 억 139616 N N 0 N 00 N
5 20250219 130518 57 100.00 KOSDAQ 전기·전자 N N N N N 7970 -70 5 -0.87 165297360 20747 95.80 8040 8040 7920 10450 5630 8040 7967.29 1.21 0 -950 8186 8112 8026 7952 7866 8150 7990 58 2410 500 5300 10 1 11520000 918 5.32 0.68 12 0.18 1499.00 11641.00 11600 20240328 -31.29 6050 20240806 31.74 8840 -9.84 20250121 7610 4.73 20250102 11600 -31.29 20240328 6050 31.74 20240806 3.73 N 048430 500 57 억 139616 N N 0 N 00 N
6 20250219 120517 57 100.00 KOSDAQ 전기·전자 N N N N N 7940 -100 5 -1.24 138910950 17431 80.49 8040 8040 7920 10450 5630 8040 7969.19 1.21 0 -2117 8186 8112 8026 7952 7866 8150 7990 58 2410 500 5300 10 1 11520000 915 5.30 0.68 12 0.15 1499.00 11641.00 11600 20240328 -31.55 6050 20240806 31.24 8840 -10.18 20250121 7610 4.34 20250102 11600 -31.55 20240328 6050 31.24 20240806 3.73 N 048430 500 57 억 139616 N N 0 N 00 N
7 20250219 110518 57 100.00 KOSDAQ 전기·전자 N N N N N 7980 -60 5 -0.75 74266320 9290 42.90 8040 8040 7960 10450 5630 8040 7994.22 1.21 0 -2591 8186 8112 8026 7952 7866 8150 7990 58 2410 500 5300 10 1 11520000 919 5.32 0.69 12 0.08 1499.00 11641.00 11600 20240328 -31.21 6050 20240806 31.90 8840 -9.73 20250121 7610 4.86 20250102 11600 -31.21 20240328 6050 31.90 20240806 3.73 N 048430 500 57 억 139616 N N 0 N 00 N
8 20250219 100518 57 100.00 KOSDAQ 전기·전자 N N N N N 8000 -40 5 -0.50 12932160 1616 7.46 8040 8040 7980 10450 5630 8040 8002.57 1.21 0 -590 8186 8112 8026 7952 7866 8150 7990 58 2410 500 5300 10 1 11520000 922 5.34 0.69 12 0.01 1499.00 11641.00 11600 20240328 -31.03 6050 20240806 32.23 8840 -9.50 20250121 7610 5.12 20250102 11600 -31.03 20240328 6050 32.23 20240806 3.73 N 048430 500 57 억 139616 N N 0 N 00 N
9 20250219 090519 57 100.00 KOSDAQ 전기·전자 N N N N N 8030 -10 5 -0.12 1697360 212 0.98 8040 8040 8000 10450 5630 8040 8006.42 1.21 0 -108 8186 8112 8026 7952 7866 8150 7990 58 2410 500 5300 10 1 11520000 925 5.36 0.69 12 0.00 1499.00 11641.00 11600 20240328 -30.78 6050 20240806 32.73 8840 -9.16 20250121 7610 5.52 20250102 11600 -30.78 20240328 6050 32.73 20240806 3.73 N 048430 500 57 억 139616 N N 0 N 00 N
10 20250218 160517 57 100.00 KOSDAQ 전기·전자 N N N N N 8040 60 2 0.75 171193220 21373 54.95 8020 8100 7940 10370 5590 7980 8009.79 1.17 0 1999 8186 8082 7996 7892 7806 8040 7850 58 2390 500 5260 10 1 11520000 926 5.36 0.69 12 0.19 1499.00 11641.00 11600 20240328 -30.69 6050 20240806 32.89 8840 -9.05 20250121 7610 5.65 20250102 11600 -30.69 20240328 6050 32.89 20240806 3.70 N 048430 500 57 억 135297 N N 0 N 00 N
11 20250218 150517 57 100.00 KOSDAQ 전기·전자 N N N N N 8070 90 2 1.13 149196570 18630 47.90 8020 8100 7940 10370 5590 7980 8008.40 1.17 0 1923 8186 8082 7996 7892 7806 8040 7850 58 2390 500 5260 10 1 11520000 930 5.38 0.69 12 0.16 1499.00 11641.00 11600 20240328 -30.43 6050 20240806 33.39 8840 -8.71 20250121 7610 6.04 20250102 11600 -30.43 20240328 6050 33.39 20240806 3.70 N 048430 500 57 억 135297 N N 0 N 00 N
12 20250218 140517 57 100.00 KOSDAQ 전기·전자 N N N N N 8050 70 2 0.88 124239050 15522 39.91 8020 8100 7940 10370 5590 7980 8004.06 1.17 0 1254 8186 8082 7996 7892 7806 8040 7850 58 2390 500 5260 10 1 11520000 927 5.37 0.69 12 0.13 1499.00 11641.00 11600 20240328 -30.60 6050 20240806 33.06 8840 -8.94 20250121 7610 5.78 20250102 11600 -30.60 20240328 6050 33.06 20240806 3.70 N 048430 500 57 억 135297 N N 0 N 00 N