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
243840/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
20250219,161027,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4895,175,2,3.71,1001856985,205689,220.24,4720,4935,4680,6130,3305,4720,4870.74,6.28,0,1669,4823,4771,4698,4646,4573,4735,4610,195,1410,500,3390,5,1,38919035,1905,7.22,0.66,12,0.53,678.00,7407.00,13060,20240327,-62.52,4235,20250210,15.58,5370,-8.85,20250107,4235,15.58,20250210,65300,-92.50,20240327,4235,15.58,20250210,1.97,N,243840,500,194 억,,2442792,N,N,392,N,00,N
20250219,151031,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4880,160,2,3.39,971728210,199527,213.64,4720,4935,4680,6130,3305,4720,4870.16,6.28,0,1471,4823,4771,4698,4646,4573,4735,4610,195,1410,500,3390,5,1,38919035,1899,7.20,0.66,12,0.51,678.00,7407.00,13060,20240327,-62.63,4235,20250210,15.23,5370,-9.12,20250107,4235,15.23,20250210,65300,-92.53,20240327,4235,15.23,20250210,1.97,N,243840,500,194 억,,2442792,N,N,13,N,00,N
20250219,141027,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4890,170,2,3.60,879874995,180749,193.53,4720,4935,4680,6130,3305,4720,4867.94,6.28,0,-56,4823,4771,4698,4646,4573,4735,4610,195,1410,500,3390,5,1,38919035,1903,7.21,0.66,12,0.46,678.00,7407.00,13060,20240327,-62.56,4235,20250210,15.47,5370,-8.94,20250107,4235,15.47,20250210,65300,-92.51,20240327,4235,15.47,20250210,1.97,N,243840,500,194 억,,2442792,N,N,13,N,00,N
20250219,131028,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4900,180,2,3.81,758110040,155787,166.81,4720,4935,4680,6130,3305,4720,4866.32,6.28,0,-3228,4823,4771,4698,4646,4573,4735,4610,195,1410,500,3390,5,1,38919035,1907,7.23,0.66,12,0.40,678.00,7407.00,13060,20240327,-62.48,4235,20250210,15.70,5370,-8.75,20250107,4235,15.70,20250210,65300,-92.50,20240327,4235,15.70,20250210,1.97,N,243840,500,194 억,,2442792,N,N,13,N,00,N
20250219,121027,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4900,180,2,3.81,657377115,135158,144.72,4720,4935,4680,6130,3305,4720,4863.77,6.28,0,341,4823,4771,4698,4646,4573,4735,4610,195,1410,500,3390,5,1,38919035,1907,7.23,0.66,12,0.35,678.00,7407.00,13060,20240327,-62.48,4235,20250210,15.70,5370,-8.75,20250107,4235,15.70,20250210,65300,-92.50,20240327,4235,15.70,20250210,1.97,N,243840,500,194 억,,2442792,N,N,13,N,00,N
20250219,111028,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4880,160,2,3.39,560032720,115235,123.39,4720,4935,4680,6130,3305,4720,4859.92,6.28,0,-1189,4823,4771,4698,4646,4573,4735,4610,195,1410,500,3390,5,1,38919035,1899,7.20,0.66,12,0.30,678.00,7407.00,13060,20240327,-62.63,4235,20250210,15.23,5370,-9.12,20250107,4235,15.23,20250210,65300,-92.53,20240327,4235,15.23,20250210,1.97,N,243840,500,194 억,,2442792,N,N,13,N,00,N
20250219,101029,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4865,145,2,3.07,278482015,57818,61.91,4720,4875,4680,6130,3305,4720,4816.53,6.28,0,1116,4823,4771,4698,4646,4573,4735,4610,195,1410,500,3390,5,1,38919035,1893,7.18,0.66,12,0.15,678.00,7407.00,13060,20240327,-62.75,4235,20250210,14.88,5370,-9.40,20250107,4235,14.88,20250210,65300,-92.55,20240327,4235,14.88,20250210,1.97,N,243840,500,194 억,,2442792,N,N,13,N,00,N
20250219,091030,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4780,60,2,1.27,19674720,4140,4.43,4720,4795,4680,6130,3305,4720,4752.35,6.28,0,2233,4823,4771,4698,4646,4573,4735,4610,195,1410,500,3390,5,1,38919035,1860,7.05,0.65,12,0.01,678.00,7407.00,13060,20240327,-63.40,4235,20250210,12.87,5370,-10.99,20250107,4235,12.87,20250210,65300,-92.68,20240327,4235,12.87,20250210,1.97,N,243840,500,194 억,,2442792,N,N,13,N,00,N
20250218,161024,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4720,50,2,1.07,434835320,93034,47.87,4745,4750,4625,6070,3270,4670,4673.93,6.34,0,-10558,4856,4762,4666,4572,4476,4810,4620,195,1400,500,3360,5,1,38919035,1837,6.96,0.64,12,0.24,678.00,7407.00,13060,20240327,-63.86,4235,20250210,11.45,5370,-12.10,20250107,4235,11.45,20250210,65300,-92.77,20240327,4235,11.45,20250210,1.95,N,243840,500,194 억,,2467650,N,N,13,N,00,N
20250218,151026,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4715,45,2,0.96,417109880,89274,45.93,4745,4750,4625,6070,3270,4670,4672.24,6.34,0,-10755,4856,4762,4666,4572,4476,4810,4620,195,1400,500,3360,5,1,38919035,1835,6.95,0.64,12,0.23,678.00,7407.00,13060,20240327,-63.90,4235,20250210,11.33,5370,-12.20,20250107,4235,11.33,20250210,65300,-92.78,20240327,4235,11.33,20250210,1.95,N,243840,500,194 억,,2467650,N,N,142,N,00,N
20250218,141027,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4695,25,2,0.54,375135630,80346,41.34,4745,4750,4625,6070,3270,4670,4669.00,6.34,0,-11105,4856,4762,4666,4572,4476,4810,4620,195,1400,500,3360,5,1,38919035,1827,6.92,0.63,12,0.21,678.00,7407.00,13060,20240327,-64.05,4235,20250210,10.86,5370,-12.57,20250107,4235,10.86,20250210,65300,-92.81,20240327,4235,10.86,20250210,1.95,N,243840,500,194 억,,2467650,N,N,142,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 161027 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4895 175 2 3.71 1001856985 205689 220.24 4720 4935 4680 6130 3305 4720 4870.74 6.28 0 1669 4823 4771 4698 4646 4573 4735 4610 195 1410 500 3390 5 1 38919035 1905 7.22 0.66 12 0.53 678.00 7407.00 13060 20240327 -62.52 4235 20250210 15.58 5370 -8.85 20250107 4235 15.58 20250210 65300 -92.50 20240327 4235 15.58 20250210 1.97 N 243840 500 194 억 2442792 N N 392 N 00 N
3 20250219 151031 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4880 160 2 3.39 971728210 199527 213.64 4720 4935 4680 6130 3305 4720 4870.16 6.28 0 1471 4823 4771 4698 4646 4573 4735 4610 195 1410 500 3390 5 1 38919035 1899 7.20 0.66 12 0.51 678.00 7407.00 13060 20240327 -62.63 4235 20250210 15.23 5370 -9.12 20250107 4235 15.23 20250210 65300 -92.53 20240327 4235 15.23 20250210 1.97 N 243840 500 194 억 2442792 N N 13 N 00 N
4 20250219 141027 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4890 170 2 3.60 879874995 180749 193.53 4720 4935 4680 6130 3305 4720 4867.94 6.28 0 -56 4823 4771 4698 4646 4573 4735 4610 195 1410 500 3390 5 1 38919035 1903 7.21 0.66 12 0.46 678.00 7407.00 13060 20240327 -62.56 4235 20250210 15.47 5370 -8.94 20250107 4235 15.47 20250210 65300 -92.51 20240327 4235 15.47 20250210 1.97 N 243840 500 194 억 2442792 N N 13 N 00 N
5 20250219 131028 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4900 180 2 3.81 758110040 155787 166.81 4720 4935 4680 6130 3305 4720 4866.32 6.28 0 -3228 4823 4771 4698 4646 4573 4735 4610 195 1410 500 3390 5 1 38919035 1907 7.23 0.66 12 0.40 678.00 7407.00 13060 20240327 -62.48 4235 20250210 15.70 5370 -8.75 20250107 4235 15.70 20250210 65300 -92.50 20240327 4235 15.70 20250210 1.97 N 243840 500 194 억 2442792 N N 13 N 00 N
6 20250219 121027 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4900 180 2 3.81 657377115 135158 144.72 4720 4935 4680 6130 3305 4720 4863.77 6.28 0 341 4823 4771 4698 4646 4573 4735 4610 195 1410 500 3390 5 1 38919035 1907 7.23 0.66 12 0.35 678.00 7407.00 13060 20240327 -62.48 4235 20250210 15.70 5370 -8.75 20250107 4235 15.70 20250210 65300 -92.50 20240327 4235 15.70 20250210 1.97 N 243840 500 194 억 2442792 N N 13 N 00 N
7 20250219 111028 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4880 160 2 3.39 560032720 115235 123.39 4720 4935 4680 6130 3305 4720 4859.92 6.28 0 -1189 4823 4771 4698 4646 4573 4735 4610 195 1410 500 3390 5 1 38919035 1899 7.20 0.66 12 0.30 678.00 7407.00 13060 20240327 -62.63 4235 20250210 15.23 5370 -9.12 20250107 4235 15.23 20250210 65300 -92.53 20240327 4235 15.23 20250210 1.97 N 243840 500 194 억 2442792 N N 13 N 00 N
8 20250219 101029 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4865 145 2 3.07 278482015 57818 61.91 4720 4875 4680 6130 3305 4720 4816.53 6.28 0 1116 4823 4771 4698 4646 4573 4735 4610 195 1410 500 3390 5 1 38919035 1893 7.18 0.66 12 0.15 678.00 7407.00 13060 20240327 -62.75 4235 20250210 14.88 5370 -9.40 20250107 4235 14.88 20250210 65300 -92.55 20240327 4235 14.88 20250210 1.97 N 243840 500 194 억 2442792 N N 13 N 00 N
9 20250219 091030 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4780 60 2 1.27 19674720 4140 4.43 4720 4795 4680 6130 3305 4720 4752.35 6.28 0 2233 4823 4771 4698 4646 4573 4735 4610 195 1410 500 3390 5 1 38919035 1860 7.05 0.65 12 0.01 678.00 7407.00 13060 20240327 -63.40 4235 20250210 12.87 5370 -10.99 20250107 4235 12.87 20250210 65300 -92.68 20240327 4235 12.87 20250210 1.97 N 243840 500 194 억 2442792 N N 13 N 00 N
10 20250218 161024 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4720 50 2 1.07 434835320 93034 47.87 4745 4750 4625 6070 3270 4670 4673.93 6.34 0 -10558 4856 4762 4666 4572 4476 4810 4620 195 1400 500 3360 5 1 38919035 1837 6.96 0.64 12 0.24 678.00 7407.00 13060 20240327 -63.86 4235 20250210 11.45 5370 -12.10 20250107 4235 11.45 20250210 65300 -92.77 20240327 4235 11.45 20250210 1.95 N 243840 500 194 억 2467650 N N 13 N 00 N
11 20250218 151026 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4715 45 2 0.96 417109880 89274 45.93 4745 4750 4625 6070 3270 4670 4672.24 6.34 0 -10755 4856 4762 4666 4572 4476 4810 4620 195 1400 500 3360 5 1 38919035 1835 6.95 0.64 12 0.23 678.00 7407.00 13060 20240327 -63.90 4235 20250210 11.33 5370 -12.20 20250107 4235 11.33 20250210 65300 -92.78 20240327 4235 11.33 20250210 1.95 N 243840 500 194 억 2467650 N N 142 N 00 N
12 20250218 141027 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4695 25 2 0.54 375135630 80346 41.34 4745 4750 4625 6070 3270 4670 4669.00 6.34 0 -11105 4856 4762 4666 4572 4476 4810 4620 195 1400 500 3360 5 1 38919035 1827 6.92 0.63 12 0.21 678.00 7407.00 13060 20240327 -64.05 4235 20250210 10.86 5370 -12.57 20250107 4235 10.86 20250210 65300 -92.81 20240327 4235 10.86 20250210 1.95 N 243840 500 194 억 2467650 N N 142 N 00 N