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
332570/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
20250219,161152,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4115,-595,5,-12.63,29442459910,6941908,206.37,4710,4710,4005,6120,3300,4710,4241.85,1.21,0,-271217,5036,4872,4766,4602,4496,4955,4685,216,1410,500,3290,5,1,42233850,1738,8.20,1.67,12,16.44,502.00,2462.00,5250,20250206,-21.62,2010,20241202,104.73,5250,-21.62,20250206,2740,50.18,20250102,5250,-21.62,20250206,2010,104.73,20241202,2.64,N,332570,500,216 억,,511486,N,N,0,N,00,N
20250219,151156,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4090,-620,5,-13.16,28833168095,6793383,201.95,4710,4710,4005,6120,3300,4710,4244.28,1.21,0,-274188,5036,4872,4766,4602,4496,4955,4685,216,1410,500,3290,5,1,42233850,1727,8.15,1.66,12,16.09,502.00,2462.00,5250,20250206,-22.10,2010,20241202,103.48,5250,-22.10,20250206,2740,49.27,20250102,5250,-22.10,20250206,2010,103.48,20241202,2.64,N,332570,500,216 억,,511486,N,N,0,N,00,N
20250219,141151,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4060,-650,5,-13.80,24460000975,5714646,169.89,4710,4710,4060,6120,3300,4710,4280.20,1.21,0,-339493,5036,4872,4766,4602,4496,4955,4685,216,1410,500,3290,5,1,42233850,1715,8.09,1.65,12,13.53,502.00,2462.00,5250,20250206,-22.67,2010,20241202,101.99,5250,-22.67,20250206,2740,48.18,20250102,5250,-22.67,20250206,2010,101.99,20241202,2.64,N,332570,500,216 억,,511486,N,N,0,N,00,N
20250219,131152,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4100,-610,5,-12.95,21671487040,5031526,149.58,4710,4710,4095,6120,3300,4710,4307.11,1.21,0,-302980,5036,4872,4766,4602,4496,4955,4685,216,1410,500,3290,5,1,42233850,1732,8.17,1.67,12,11.91,502.00,2462.00,5250,20250206,-21.90,2010,20241202,103.98,5250,-21.90,20250206,2740,49.64,20250102,5250,-21.90,20250206,2010,103.98,20241202,2.64,N,332570,500,216 억,,511486,N,N,0,N,00,N
20250219,121152,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4165,-545,5,-11.57,17512403240,4022329,119.58,4710,4710,4160,6120,3300,4710,4353.77,1.21,0,-263717,5036,4872,4766,4602,4496,4955,4685,216,1410,500,3290,5,1,42233850,1759,8.30,1.69,12,9.52,502.00,2462.00,5250,20250206,-20.67,2010,20241202,107.21,5250,-20.67,20250206,2740,52.01,20250102,5250,-20.67,20250206,2010,107.21,20241202,2.64,N,332570,500,216 억,,511486,N,N,0,N,00,N
20250219,111153,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4240,-470,5,-9.98,13917618115,3165970,94.12,4710,4710,4220,6120,3300,4710,4395.97,1.21,0,-197798,5036,4872,4766,4602,4496,4955,4685,216,1410,500,3290,5,1,42233850,1791,8.45,1.72,12,7.50,502.00,2462.00,5250,20250206,-19.24,2010,20241202,110.95,5250,-19.24,20250206,2740,54.74,20250102,5250,-19.24,20250206,2010,110.95,20241202,2.64,N,332570,500,216 억,,511486,N,N,0,N,00,N
20250219,101153,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4350,-360,5,-7.64,9209966380,2065561,61.41,4710,4710,4295,6120,3300,4710,4458.78,1.21,0,-98183,5036,4872,4766,4602,4496,4955,4685,216,1410,500,3290,5,1,42233850,1837,8.67,1.77,12,4.89,502.00,2462.00,5250,20250206,-17.14,2010,20241202,116.42,5250,-17.14,20250206,2740,58.76,20250102,5250,-17.14,20250206,2010,116.42,20241202,2.64,N,332570,500,216 억,,511486,N,N,0,N,00,N
20250219,091154,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4500,-210,5,-4.46,2665558055,586831,17.45,4710,4710,4450,6120,3300,4710,4542.19,1.21,0,-31857,5036,4872,4766,4602,4496,4955,4685,216,1410,500,3290,5,1,42233850,1901,8.96,1.83,12,1.39,502.00,2462.00,5250,20250206,-14.29,2010,20241202,123.88,5250,-14.29,20250206,2740,64.23,20250102,5250,-14.29,20250206,2010,123.88,20241202,2.64,N,332570,500,216 억,,511486,N,N,0,N,00,N
20250218,161147,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4710,-40,5,-0.84,15904544380,3323636,132.03,4700,4930,4660,6170,3325,4750,4785.69,1.93,0,-303811,5066,4907,4786,4627,4506,4847,4567,216,1420,500,3320,5,1,42233850,1989,9.38,1.91,12,7.87,502.00,2462.00,5250,20250206,-10.29,2010,20241202,134.33,5250,-10.29,20250206,2740,71.90,20250102,5250,-10.29,20250206,2010,134.33,20241202,1.98,N,332570,500,216 억,,814667,N,N,0,N,00,N
20250218,151149,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4720,-30,5,-0.63,15404519415,3217540,127.81,4700,4930,4660,6170,3325,4750,4787.67,1.93,0,-282662,5066,4907,4786,4627,4506,4847,4567,216,1420,500,3320,5,1,42233850,1993,9.40,1.92,12,7.62,502.00,2462.00,5250,20250206,-10.10,2010,20241202,134.83,5250,-10.10,20250206,2740,72.26,20250102,5250,-10.10,20250206,2010,134.83,20241202,1.98,N,332570,500,216 억,,814667,N,N,0,N,00,N
20250218,141151,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4740,-10,5,-0.21,14189446690,2961016,117.62,4700,4930,4660,6170,3325,4750,4792.09,1.93,0,-193020,5066,4907,4786,4627,4506,4847,4567,216,1420,500,3320,5,1,42233850,2002,9.44,1.93,12,7.01,502.00,2462.00,5250,20250206,-9.71,2010,20241202,135.82,5250,-9.71,20250206,2740,72.99,20250102,5250,-9.71,20250206,2010,135.82,20241202,1.98,N,332570,500,216 억,,814667,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 161152 57 100.00 KOSDAQ 전기·전자 N N N N N 4115 -595 5 -12.63 29442459910 6941908 206.37 4710 4710 4005 6120 3300 4710 4241.85 1.21 0 -271217 5036 4872 4766 4602 4496 4955 4685 216 1410 500 3290 5 1 42233850 1738 8.20 1.67 12 16.44 502.00 2462.00 5250 20250206 -21.62 2010 20241202 104.73 5250 -21.62 20250206 2740 50.18 20250102 5250 -21.62 20250206 2010 104.73 20241202 2.64 N 332570 500 216 억 511486 N N 0 N 00 N
3 20250219 151156 57 100.00 KOSDAQ 전기·전자 N N N N N 4090 -620 5 -13.16 28833168095 6793383 201.95 4710 4710 4005 6120 3300 4710 4244.28 1.21 0 -274188 5036 4872 4766 4602 4496 4955 4685 216 1410 500 3290 5 1 42233850 1727 8.15 1.66 12 16.09 502.00 2462.00 5250 20250206 -22.10 2010 20241202 103.48 5250 -22.10 20250206 2740 49.27 20250102 5250 -22.10 20250206 2010 103.48 20241202 2.64 N 332570 500 216 억 511486 N N 0 N 00 N
4 20250219 141151 57 100.00 KOSDAQ 전기·전자 N N N N N 4060 -650 5 -13.80 24460000975 5714646 169.89 4710 4710 4060 6120 3300 4710 4280.20 1.21 0 -339493 5036 4872 4766 4602 4496 4955 4685 216 1410 500 3290 5 1 42233850 1715 8.09 1.65 12 13.53 502.00 2462.00 5250 20250206 -22.67 2010 20241202 101.99 5250 -22.67 20250206 2740 48.18 20250102 5250 -22.67 20250206 2010 101.99 20241202 2.64 N 332570 500 216 억 511486 N N 0 N 00 N
5 20250219 131152 57 100.00 KOSDAQ 전기·전자 N N N N N 4100 -610 5 -12.95 21671487040 5031526 149.58 4710 4710 4095 6120 3300 4710 4307.11 1.21 0 -302980 5036 4872 4766 4602 4496 4955 4685 216 1410 500 3290 5 1 42233850 1732 8.17 1.67 12 11.91 502.00 2462.00 5250 20250206 -21.90 2010 20241202 103.98 5250 -21.90 20250206 2740 49.64 20250102 5250 -21.90 20250206 2010 103.98 20241202 2.64 N 332570 500 216 억 511486 N N 0 N 00 N
6 20250219 121152 57 100.00 KOSDAQ 전기·전자 N N N N N 4165 -545 5 -11.57 17512403240 4022329 119.58 4710 4710 4160 6120 3300 4710 4353.77 1.21 0 -263717 5036 4872 4766 4602 4496 4955 4685 216 1410 500 3290 5 1 42233850 1759 8.30 1.69 12 9.52 502.00 2462.00 5250 20250206 -20.67 2010 20241202 107.21 5250 -20.67 20250206 2740 52.01 20250102 5250 -20.67 20250206 2010 107.21 20241202 2.64 N 332570 500 216 억 511486 N N 0 N 00 N
7 20250219 111153 57 100.00 KOSDAQ 전기·전자 N N N N N 4240 -470 5 -9.98 13917618115 3165970 94.12 4710 4710 4220 6120 3300 4710 4395.97 1.21 0 -197798 5036 4872 4766 4602 4496 4955 4685 216 1410 500 3290 5 1 42233850 1791 8.45 1.72 12 7.50 502.00 2462.00 5250 20250206 -19.24 2010 20241202 110.95 5250 -19.24 20250206 2740 54.74 20250102 5250 -19.24 20250206 2010 110.95 20241202 2.64 N 332570 500 216 억 511486 N N 0 N 00 N
8 20250219 101153 57 100.00 KOSDAQ 전기·전자 N N N N N 4350 -360 5 -7.64 9209966380 2065561 61.41 4710 4710 4295 6120 3300 4710 4458.78 1.21 0 -98183 5036 4872 4766 4602 4496 4955 4685 216 1410 500 3290 5 1 42233850 1837 8.67 1.77 12 4.89 502.00 2462.00 5250 20250206 -17.14 2010 20241202 116.42 5250 -17.14 20250206 2740 58.76 20250102 5250 -17.14 20250206 2010 116.42 20241202 2.64 N 332570 500 216 억 511486 N N 0 N 00 N
9 20250219 091154 57 100.00 KOSDAQ 전기·전자 N N N N N 4500 -210 5 -4.46 2665558055 586831 17.45 4710 4710 4450 6120 3300 4710 4542.19 1.21 0 -31857 5036 4872 4766 4602 4496 4955 4685 216 1410 500 3290 5 1 42233850 1901 8.96 1.83 12 1.39 502.00 2462.00 5250 20250206 -14.29 2010 20241202 123.88 5250 -14.29 20250206 2740 64.23 20250102 5250 -14.29 20250206 2010 123.88 20241202 2.64 N 332570 500 216 억 511486 N N 0 N 00 N
10 20250218 161147 57 100.00 KOSDAQ 전기·전자 N N N N N 4710 -40 5 -0.84 15904544380 3323636 132.03 4700 4930 4660 6170 3325 4750 4785.69 1.93 0 -303811 5066 4907 4786 4627 4506 4847 4567 216 1420 500 3320 5 1 42233850 1989 9.38 1.91 12 7.87 502.00 2462.00 5250 20250206 -10.29 2010 20241202 134.33 5250 -10.29 20250206 2740 71.90 20250102 5250 -10.29 20250206 2010 134.33 20241202 1.98 N 332570 500 216 억 814667 N N 0 N 00 N
11 20250218 151149 57 100.00 KOSDAQ 전기·전자 N N N N N 4720 -30 5 -0.63 15404519415 3217540 127.81 4700 4930 4660 6170 3325 4750 4787.67 1.93 0 -282662 5066 4907 4786 4627 4506 4847 4567 216 1420 500 3320 5 1 42233850 1993 9.40 1.92 12 7.62 502.00 2462.00 5250 20250206 -10.10 2010 20241202 134.83 5250 -10.10 20250206 2740 72.26 20250102 5250 -10.10 20250206 2010 134.83 20241202 1.98 N 332570 500 216 억 814667 N N 0 N 00 N
12 20250218 141151 57 100.00 KOSDAQ 전기·전자 N N N N N 4740 -10 5 -0.21 14189446690 2961016 117.62 4700 4930 4660 6170 3325 4750 4792.09 1.93 0 -193020 5066 4907 4786 4627 4506 4847 4567 216 1420 500 3320 5 1 42233850 2002 9.44 1.93 12 7.01 502.00 2462.00 5250 20250206 -9.71 2010 20241202 135.82 5250 -9.71 20250206 2740 72.99 20250102 5250 -9.71 20250206 2010 135.82 20241202 1.98 N 332570 500 216 억 814667 N N 0 N 00 N