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
321370/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
20250219,161143,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1444,136,2,10.40,6506150580,4520908,1470.01,1308,1504,1303,1700,916,1308,1439.12,2.18,0,255772,1336,1322,1299,1285,1262,1329,1292,206,392,500,880,1,1,41232083,595,-2.06,2.97,12,10.96,-700.00,486.00,4619,20240318,-68.74,1191,20250203,21.24,1740,-17.01,20250103,1191,21.24,20250203,5300,-72.75,20240318,1191,21.24,20250203,0.06,N,321370,500,206 억,,900039,N,N,0,N,00,N
20250219,151147,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1445,137,2,10.47,6392250309,4441867,1444.31,1308,1504,1303,1700,916,1308,1439.09,2.18,0,279056,1336,1322,1299,1285,1262,1329,1292,206,392,500,880,1,1,41232083,596,-2.06,2.97,12,10.77,-700.00,486.00,4619,20240318,-68.72,1191,20250203,21.33,1740,-16.95,20250103,1191,21.33,20250203,5300,-72.74,20240318,1191,21.33,20250203,0.06,N,321370,500,206 억,,900039,N,N,0,N,00,N
20250219,141142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1455,147,2,11.24,6022619084,4186262,1361.20,1308,1504,1303,1700,916,1308,1438.66,2.18,0,314461,1336,1322,1299,1285,1262,1329,1292,206,392,500,880,1,1,41232083,600,-2.08,2.99,12,10.15,-700.00,486.00,4619,20240318,-68.50,1191,20250203,22.17,1740,-16.38,20250103,1191,22.17,20250203,5300,-72.55,20240318,1191,22.17,20250203,0.06,N,321370,500,206 억,,900039,N,N,0,N,00,N
20250219,131143,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1456,148,2,11.31,5622733851,3909942,1271.35,1308,1504,1303,1700,916,1308,1438.06,2.18,0,299499,1336,1322,1299,1285,1262,1329,1292,206,392,500,880,1,1,41232083,600,-2.08,3.00,12,9.48,-700.00,486.00,4619,20240318,-68.48,1191,20250203,22.25,1740,-16.32,20250103,1191,22.25,20250203,5300,-72.53,20240318,1191,22.25,20250203,0.06,N,321370,500,206 억,,900039,N,N,0,N,00,N
20250219,121143,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1432,124,2,9.48,4325319869,3029127,984.94,1308,1487,1303,1700,916,1308,1427.91,2.18,0,238553,1336,1322,1299,1285,1262,1329,1292,206,392,500,880,1,1,41232083,590,-2.05,2.95,12,7.35,-700.00,486.00,4619,20240318,-69.00,1191,20250203,20.24,1740,-17.70,20250103,1191,20.24,20250203,5300,-72.98,20240318,1191,20.24,20250203,0.06,N,321370,500,206 억,,900039,N,N,0,N,00,N
20250219,111144,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1432,124,2,9.48,3907076590,2735099,889.34,1308,1487,1303,1700,916,1308,1428.50,2.18,0,236228,1336,1322,1299,1285,1262,1329,1292,206,392,500,880,1,1,41232083,590,-2.05,2.95,12,6.63,-700.00,486.00,4619,20240318,-69.00,1191,20250203,20.24,1740,-17.70,20250103,1191,20.24,20250203,5300,-72.98,20240318,1191,20.24,20250203,0.06,N,321370,500,206 억,,900039,N,N,0,N,00,N
20250219,101144,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1438,130,2,9.94,1164636862,846448,275.23,1308,1438,1303,1700,916,1308,1375.91,2.18,0,205989,1336,1322,1299,1285,1262,1329,1292,206,392,500,880,1,1,41232083,593,-2.05,2.96,12,2.05,-700.00,486.00,4619,20240318,-68.87,1191,20250203,20.74,1740,-17.36,20250103,1191,20.74,20250203,5300,-72.87,20240318,1191,20.74,20250203,0.06,N,321370,500,206 억,,900039,Y,N,0,N,00,N
20250219,091146,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1340,32,2,2.45,120958707,90836,29.54,1308,1346,1303,1700,916,1308,1331.62,2.18,0,37706,1336,1322,1299,1285,1262,1329,1292,206,392,500,880,1,1,41232083,553,-1.91,2.76,12,0.22,-700.00,486.00,4619,20240318,-70.99,1191,20250203,12.51,1740,-22.99,20250103,1191,12.51,20250203,5300,-74.72,20240318,1191,12.51,20250203,0.06,N,321370,500,206 억,,900039,N,N,0,N,00,N
20250218,161138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1308,25,2,1.95,392747836,302484,122.11,1284,1313,1276,1667,899,1283,1298.40,1.97,0,90053,1311,1297,1281,1267,1251,1304,1274,206,384,500,870,1,1,41232083,539,-1.87,2.69,12,0.73,-700.00,486.00,4619,20240318,-71.68,1191,20250203,9.82,1740,-24.83,20250103,1191,9.82,20250203,5300,-75.32,20240318,1191,9.82,20250203,0.07,N,321370,500,206 억,,812036,N,N,0,N,00,N
20250218,151141,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1308,25,2,1.95,385470288,296921,119.86,1284,1313,1276,1667,899,1283,1298.23,1.97,0,87777,1311,1297,1281,1267,1251,1304,1274,206,384,500,870,1,1,41232083,539,-1.87,2.69,12,0.72,-700.00,486.00,4619,20240318,-71.68,1191,20250203,9.82,1740,-24.83,20250103,1191,9.82,20250203,5300,-75.32,20240318,1191,9.82,20250203,0.07,N,321370,500,206 억,,812036,N,N,0,N,00,N
20250218,141142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1307,24,2,1.87,346092656,266808,107.71,1284,1313,1276,1667,899,1283,1297.16,1.97,0,83197,1311,1297,1281,1267,1251,1304,1274,206,384,500,870,1,1,41232083,539,-1.87,2.69,12,0.65,-700.00,486.00,4619,20240318,-71.70,1191,20250203,9.74,1740,-24.89,20250103,1191,9.74,20250203,5300,-75.34,20240318,1191,9.74,20250203,0.07,N,321370,500,206 억,,812036,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 161143 57 100.00 KOSDAQ 전기·전자 N N N N N 1444 136 2 10.40 6506150580 4520908 1470.01 1308 1504 1303 1700 916 1308 1439.12 2.18 0 255772 1336 1322 1299 1285 1262 1329 1292 206 392 500 880 1 1 41232083 595 -2.06 2.97 12 10.96 -700.00 486.00 4619 20240318 -68.74 1191 20250203 21.24 1740 -17.01 20250103 1191 21.24 20250203 5300 -72.75 20240318 1191 21.24 20250203 0.06 N 321370 500 206 억 900039 N N 0 N 00 N
3 20250219 151147 57 100.00 KOSDAQ 전기·전자 N N N N N 1445 137 2 10.47 6392250309 4441867 1444.31 1308 1504 1303 1700 916 1308 1439.09 2.18 0 279056 1336 1322 1299 1285 1262 1329 1292 206 392 500 880 1 1 41232083 596 -2.06 2.97 12 10.77 -700.00 486.00 4619 20240318 -68.72 1191 20250203 21.33 1740 -16.95 20250103 1191 21.33 20250203 5300 -72.74 20240318 1191 21.33 20250203 0.06 N 321370 500 206 억 900039 N N 0 N 00 N
4 20250219 141142 57 100.00 KOSDAQ 전기·전자 N N N N N 1455 147 2 11.24 6022619084 4186262 1361.20 1308 1504 1303 1700 916 1308 1438.66 2.18 0 314461 1336 1322 1299 1285 1262 1329 1292 206 392 500 880 1 1 41232083 600 -2.08 2.99 12 10.15 -700.00 486.00 4619 20240318 -68.50 1191 20250203 22.17 1740 -16.38 20250103 1191 22.17 20250203 5300 -72.55 20240318 1191 22.17 20250203 0.06 N 321370 500 206 억 900039 N N 0 N 00 N
5 20250219 131143 57 100.00 KOSDAQ 전기·전자 N N N N N 1456 148 2 11.31 5622733851 3909942 1271.35 1308 1504 1303 1700 916 1308 1438.06 2.18 0 299499 1336 1322 1299 1285 1262 1329 1292 206 392 500 880 1 1 41232083 600 -2.08 3.00 12 9.48 -700.00 486.00 4619 20240318 -68.48 1191 20250203 22.25 1740 -16.32 20250103 1191 22.25 20250203 5300 -72.53 20240318 1191 22.25 20250203 0.06 N 321370 500 206 억 900039 N N 0 N 00 N
6 20250219 121143 57 100.00 KOSDAQ 전기·전자 N N N N N 1432 124 2 9.48 4325319869 3029127 984.94 1308 1487 1303 1700 916 1308 1427.91 2.18 0 238553 1336 1322 1299 1285 1262 1329 1292 206 392 500 880 1 1 41232083 590 -2.05 2.95 12 7.35 -700.00 486.00 4619 20240318 -69.00 1191 20250203 20.24 1740 -17.70 20250103 1191 20.24 20250203 5300 -72.98 20240318 1191 20.24 20250203 0.06 N 321370 500 206 억 900039 N N 0 N 00 N
7 20250219 111144 57 100.00 KOSDAQ 전기·전자 N N N N N 1432 124 2 9.48 3907076590 2735099 889.34 1308 1487 1303 1700 916 1308 1428.50 2.18 0 236228 1336 1322 1299 1285 1262 1329 1292 206 392 500 880 1 1 41232083 590 -2.05 2.95 12 6.63 -700.00 486.00 4619 20240318 -69.00 1191 20250203 20.24 1740 -17.70 20250103 1191 20.24 20250203 5300 -72.98 20240318 1191 20.24 20250203 0.06 N 321370 500 206 억 900039 N N 0 N 00 N
8 20250219 101144 57 100.00 KOSDAQ 전기·전자 N N N N N 1438 130 2 9.94 1164636862 846448 275.23 1308 1438 1303 1700 916 1308 1375.91 2.18 0 205989 1336 1322 1299 1285 1262 1329 1292 206 392 500 880 1 1 41232083 593 -2.05 2.96 12 2.05 -700.00 486.00 4619 20240318 -68.87 1191 20250203 20.74 1740 -17.36 20250103 1191 20.74 20250203 5300 -72.87 20240318 1191 20.74 20250203 0.06 N 321370 500 206 억 900039 Y N 0 N 00 N
9 20250219 091146 57 100.00 KOSDAQ 전기·전자 N N N N N 1340 32 2 2.45 120958707 90836 29.54 1308 1346 1303 1700 916 1308 1331.62 2.18 0 37706 1336 1322 1299 1285 1262 1329 1292 206 392 500 880 1 1 41232083 553 -1.91 2.76 12 0.22 -700.00 486.00 4619 20240318 -70.99 1191 20250203 12.51 1740 -22.99 20250103 1191 12.51 20250203 5300 -74.72 20240318 1191 12.51 20250203 0.06 N 321370 500 206 억 900039 N N 0 N 00 N
10 20250218 161138 57 100.00 KOSDAQ 전기·전자 N N N N N 1308 25 2 1.95 392747836 302484 122.11 1284 1313 1276 1667 899 1283 1298.40 1.97 0 90053 1311 1297 1281 1267 1251 1304 1274 206 384 500 870 1 1 41232083 539 -1.87 2.69 12 0.73 -700.00 486.00 4619 20240318 -71.68 1191 20250203 9.82 1740 -24.83 20250103 1191 9.82 20250203 5300 -75.32 20240318 1191 9.82 20250203 0.07 N 321370 500 206 억 812036 N N 0 N 00 N
11 20250218 151141 57 100.00 KOSDAQ 전기·전자 N N N N N 1308 25 2 1.95 385470288 296921 119.86 1284 1313 1276 1667 899 1283 1298.23 1.97 0 87777 1311 1297 1281 1267 1251 1304 1274 206 384 500 870 1 1 41232083 539 -1.87 2.69 12 0.72 -700.00 486.00 4619 20240318 -71.68 1191 20250203 9.82 1740 -24.83 20250103 1191 9.82 20250203 5300 -75.32 20240318 1191 9.82 20250203 0.07 N 321370 500 206 억 812036 N N 0 N 00 N
12 20250218 141142 57 100.00 KOSDAQ 전기·전자 N N N N N 1307 24 2 1.87 346092656 266808 107.71 1284 1313 1276 1667 899 1283 1297.16 1.97 0 83197 1311 1297 1281 1267 1251 1304 1274 206 384 500 870 1 1 41232083 539 -1.87 2.69 12 0.65 -700.00 486.00 4619 20240318 -71.70 1191 20250203 9.74 1740 -24.89 20250103 1191 9.74 20250203 5300 -75.34 20240318 1191 9.74 20250203 0.07 N 321370 500 206 억 812036 N N 0 N 00 N