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
332370/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
20250219,161151,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4370,75,2,1.75,99333840,22813,72.63,4295,4380,4290,5580,3010,4295,4354.26,0.75,0,776,4488,4391,4318,4221,4148,4355,4185,66,1285,500,3090,5,1,13273726,580,9.69,1.06,12,0.17,451.00,4119.00,4540,20250210,-3.74,3010,20240708,45.18,4540,-3.74,20250210,3690,18.43,20250102,4540,-3.74,20250210,3010,45.18,20240708,0.20,N,332370,500,66 억,,99950,N,N,0,N,00,N
20250219,151155,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4325,30,2,0.70,98067575,22523,71.71,4295,4380,4290,5580,3010,4295,4354.11,0.75,0,737,4488,4391,4318,4221,4148,4355,4185,66,1285,500,3090,5,1,13273726,574,9.59,1.05,12,0.17,451.00,4119.00,4540,20250210,-4.74,3010,20240708,43.69,4540,-4.74,20250210,3690,17.21,20250102,4540,-4.74,20250210,3010,43.69,20240708,0.20,N,332370,500,66 억,,99950,N,N,0,N,00,N
20250219,141150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4370,75,2,1.75,21928555,5045,16.06,4295,4375,4290,5580,3010,4295,4346.59,0.75,0,163,4488,4391,4318,4221,4148,4355,4185,66,1285,500,3090,5,1,13273726,580,9.69,1.06,12,0.04,451.00,4119.00,4540,20250210,-3.74,3010,20240708,45.18,4540,-3.74,20250210,3690,18.43,20250102,4540,-3.74,20250210,3010,45.18,20240708,0.20,N,332370,500,66 억,,99950,N,N,0,N,00,N
20250219,131152,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4370,75,2,1.75,21024135,4838,15.40,4295,4370,4290,5580,3010,4295,4345.63,0.75,0,-35,4488,4391,4318,4221,4148,4355,4185,66,1285,500,3090,5,1,13273726,580,9.69,1.06,12,0.04,451.00,4119.00,4540,20250210,-3.74,3010,20240708,45.18,4540,-3.74,20250210,3690,18.43,20250102,4540,-3.74,20250210,3010,45.18,20240708,0.20,N,332370,500,66 억,,99950,N,N,0,N,00,N
20250219,121152,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4360,65,2,1.51,13626070,3141,10.00,4295,4365,4290,5580,3010,4295,4338.13,0.75,0,-49,4488,4391,4318,4221,4148,4355,4185,66,1285,500,3090,5,1,13273726,579,9.67,1.06,12,0.02,451.00,4119.00,4540,20250210,-3.96,3010,20240708,44.85,4540,-3.96,20250210,3690,18.16,20250102,4540,-3.96,20250210,3010,44.85,20240708,0.20,N,332370,500,66 억,,99950,N,N,0,N,00,N
20250219,111152,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4360,65,2,1.51,13072340,3014,9.60,4295,4365,4290,5580,3010,4295,4337.21,0.75,0,-99,4488,4391,4318,4221,4148,4355,4185,66,1285,500,3090,5,1,13273726,579,9.67,1.06,12,0.02,451.00,4119.00,4540,20250210,-3.96,3010,20240708,44.85,4540,-3.96,20250210,3690,18.16,20250102,4540,-3.96,20250210,3010,44.85,20240708,0.20,N,332370,500,66 억,,99950,N,N,0,N,00,N
20250219,101153,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4345,50,2,1.16,11605940,2677,8.52,4295,4355,4290,5580,3010,4295,4335.43,0.75,0,-197,4488,4391,4318,4221,4148,4355,4185,66,1285,500,3090,5,1,13273726,577,9.63,1.05,12,0.02,451.00,4119.00,4540,20250210,-4.30,3010,20240708,44.35,4540,-4.30,20250210,3690,17.75,20250102,4540,-4.30,20250210,3010,44.35,20240708,0.20,N,332370,500,66 억,,99950,N,N,0,N,00,N
20250219,091154,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4340,45,2,1.05,2549480,593,1.89,4295,4340,4290,5580,3010,4295,4299.29,0.75,0,16,4488,4391,4318,4221,4148,4355,4185,66,1285,500,3090,5,1,13273726,576,9.62,1.05,12,0.00,451.00,4119.00,4540,20250210,-4.41,3010,20240708,44.19,4540,-4.41,20250210,3690,17.62,20250102,4540,-4.41,20250210,3010,44.19,20240708,0.20,N,332370,500,66 억,,99950,N,N,0,N,00,N
20250218,161147,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4295,-85,5,-1.94,134601740,31403,116.01,4415,4415,4245,5690,3070,4380,4286.27,0.75,0,23,4476,4427,4391,4342,4306,4410,4325,66,1310,500,3150,5,1,13273726,570,9.52,1.04,12,0.24,451.00,4119.00,4540,20250210,-5.40,3010,20240708,42.69,4540,-5.40,20250210,3690,16.40,20250102,4540,-5.40,20250210,3010,42.69,20240708,0.19,N,332370,500,66 억,,99914,N,N,0,N,00,N
20250218,151149,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4285,-95,5,-2.17,130147935,30366,112.18,4415,4415,4245,5690,3070,4380,4285.98,0.75,0,54,4476,4427,4391,4342,4306,4410,4325,66,1310,500,3150,5,1,13273726,569,9.50,1.04,12,0.23,451.00,4119.00,4540,20250210,-5.62,3010,20240708,42.36,4540,-5.62,20250210,3690,16.12,20250102,4540,-5.62,20250210,3010,42.36,20240708,0.19,N,332370,500,66 억,,99914,N,N,0,N,00,N
20250218,141150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4325,-55,5,-1.26,83619790,19494,72.02,4415,4415,4245,5690,3070,4380,4289.51,0.75,0,-88,4476,4427,4391,4342,4306,4410,4325,66,1310,500,3150,5,1,13273726,574,9.59,1.05,12,0.15,451.00,4119.00,4540,20250210,-4.74,3010,20240708,43.69,4540,-4.74,20250210,3690,17.21,20250102,4540,-4.74,20250210,3010,43.69,20240708,0.19,N,332370,500,66 억,,99914,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 161151 57 100.00 KOSDAQ 전기·전자 N N N N N 4370 75 2 1.75 99333840 22813 72.63 4295 4380 4290 5580 3010 4295 4354.26 0.75 0 776 4488 4391 4318 4221 4148 4355 4185 66 1285 500 3090 5 1 13273726 580 9.69 1.06 12 0.17 451.00 4119.00 4540 20250210 -3.74 3010 20240708 45.18 4540 -3.74 20250210 3690 18.43 20250102 4540 -3.74 20250210 3010 45.18 20240708 0.20 N 332370 500 66 억 99950 N N 0 N 00 N
3 20250219 151155 57 100.00 KOSDAQ 전기·전자 N N N N N 4325 30 2 0.70 98067575 22523 71.71 4295 4380 4290 5580 3010 4295 4354.11 0.75 0 737 4488 4391 4318 4221 4148 4355 4185 66 1285 500 3090 5 1 13273726 574 9.59 1.05 12 0.17 451.00 4119.00 4540 20250210 -4.74 3010 20240708 43.69 4540 -4.74 20250210 3690 17.21 20250102 4540 -4.74 20250210 3010 43.69 20240708 0.20 N 332370 500 66 억 99950 N N 0 N 00 N
4 20250219 141150 57 100.00 KOSDAQ 전기·전자 N N N N N 4370 75 2 1.75 21928555 5045 16.06 4295 4375 4290 5580 3010 4295 4346.59 0.75 0 163 4488 4391 4318 4221 4148 4355 4185 66 1285 500 3090 5 1 13273726 580 9.69 1.06 12 0.04 451.00 4119.00 4540 20250210 -3.74 3010 20240708 45.18 4540 -3.74 20250210 3690 18.43 20250102 4540 -3.74 20250210 3010 45.18 20240708 0.20 N 332370 500 66 억 99950 N N 0 N 00 N
5 20250219 131152 57 100.00 KOSDAQ 전기·전자 N N N N N 4370 75 2 1.75 21024135 4838 15.40 4295 4370 4290 5580 3010 4295 4345.63 0.75 0 -35 4488 4391 4318 4221 4148 4355 4185 66 1285 500 3090 5 1 13273726 580 9.69 1.06 12 0.04 451.00 4119.00 4540 20250210 -3.74 3010 20240708 45.18 4540 -3.74 20250210 3690 18.43 20250102 4540 -3.74 20250210 3010 45.18 20240708 0.20 N 332370 500 66 억 99950 N N 0 N 00 N
6 20250219 121152 57 100.00 KOSDAQ 전기·전자 N N N N N 4360 65 2 1.51 13626070 3141 10.00 4295 4365 4290 5580 3010 4295 4338.13 0.75 0 -49 4488 4391 4318 4221 4148 4355 4185 66 1285 500 3090 5 1 13273726 579 9.67 1.06 12 0.02 451.00 4119.00 4540 20250210 -3.96 3010 20240708 44.85 4540 -3.96 20250210 3690 18.16 20250102 4540 -3.96 20250210 3010 44.85 20240708 0.20 N 332370 500 66 억 99950 N N 0 N 00 N
7 20250219 111152 57 100.00 KOSDAQ 전기·전자 N N N N N 4360 65 2 1.51 13072340 3014 9.60 4295 4365 4290 5580 3010 4295 4337.21 0.75 0 -99 4488 4391 4318 4221 4148 4355 4185 66 1285 500 3090 5 1 13273726 579 9.67 1.06 12 0.02 451.00 4119.00 4540 20250210 -3.96 3010 20240708 44.85 4540 -3.96 20250210 3690 18.16 20250102 4540 -3.96 20250210 3010 44.85 20240708 0.20 N 332370 500 66 억 99950 N N 0 N 00 N
8 20250219 101153 57 100.00 KOSDAQ 전기·전자 N N N N N 4345 50 2 1.16 11605940 2677 8.52 4295 4355 4290 5580 3010 4295 4335.43 0.75 0 -197 4488 4391 4318 4221 4148 4355 4185 66 1285 500 3090 5 1 13273726 577 9.63 1.05 12 0.02 451.00 4119.00 4540 20250210 -4.30 3010 20240708 44.35 4540 -4.30 20250210 3690 17.75 20250102 4540 -4.30 20250210 3010 44.35 20240708 0.20 N 332370 500 66 억 99950 N N 0 N 00 N
9 20250219 091154 57 100.00 KOSDAQ 전기·전자 N N N N N 4340 45 2 1.05 2549480 593 1.89 4295 4340 4290 5580 3010 4295 4299.29 0.75 0 16 4488 4391 4318 4221 4148 4355 4185 66 1285 500 3090 5 1 13273726 576 9.62 1.05 12 0.00 451.00 4119.00 4540 20250210 -4.41 3010 20240708 44.19 4540 -4.41 20250210 3690 17.62 20250102 4540 -4.41 20250210 3010 44.19 20240708 0.20 N 332370 500 66 억 99950 N N 0 N 00 N
10 20250218 161147 57 100.00 KOSDAQ 전기·전자 N N N N N 4295 -85 5 -1.94 134601740 31403 116.01 4415 4415 4245 5690 3070 4380 4286.27 0.75 0 23 4476 4427 4391 4342 4306 4410 4325 66 1310 500 3150 5 1 13273726 570 9.52 1.04 12 0.24 451.00 4119.00 4540 20250210 -5.40 3010 20240708 42.69 4540 -5.40 20250210 3690 16.40 20250102 4540 -5.40 20250210 3010 42.69 20240708 0.19 N 332370 500 66 억 99914 N N 0 N 00 N
11 20250218 151149 57 100.00 KOSDAQ 전기·전자 N N N N N 4285 -95 5 -2.17 130147935 30366 112.18 4415 4415 4245 5690 3070 4380 4285.98 0.75 0 54 4476 4427 4391 4342 4306 4410 4325 66 1310 500 3150 5 1 13273726 569 9.50 1.04 12 0.23 451.00 4119.00 4540 20250210 -5.62 3010 20240708 42.36 4540 -5.62 20250210 3690 16.12 20250102 4540 -5.62 20250210 3010 42.36 20240708 0.19 N 332370 500 66 억 99914 N N 0 N 00 N
12 20250218 141150 57 100.00 KOSDAQ 전기·전자 N N N N N 4325 -55 5 -1.26 83619790 19494 72.02 4415 4415 4245 5690 3070 4380 4289.51 0.75 0 -88 4476 4427 4391 4342 4306 4410 4325 66 1310 500 3150 5 1 13273726 574 9.59 1.05 12 0.15 451.00 4119.00 4540 20250210 -4.74 3010 20240708 43.69 4540 -4.74 20250210 3690 17.21 20250102 4540 -4.74 20250210 3010 43.69 20240708 0.19 N 332370 500 66 억 99914 N N 0 N 00 N