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
340360/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
20250219,161158,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1976,4,2,0.20,945837398,480585,82.15,1956,2010,1860,2560,1381,1972,1968.09,2.91,0,33952,2061,2016,1975,1930,1889,1996,1910,43,588,100,1380,1,1,43388212,857,-47.05,5.11,12,1.11,-42.00,387.00,4280,20240226,-53.83,1465,20240812,34.88,2125,-7.01,20250124,1833,7.80,20250123,4280,-53.83,20240226,1465,34.88,20240812,2.44,N,340360,100,43 억,,1261831,N,N,0,N,00,N
20250219,151202,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1965,-7,5,-0.35,891044371,452837,77.41,1956,2010,1860,2560,1381,1972,1967.69,2.91,0,39172,2061,2016,1975,1930,1889,1996,1910,43,588,100,1380,1,1,43388212,853,-46.79,5.08,12,1.04,-42.00,387.00,4280,20240226,-54.09,1465,20240812,34.13,2125,-7.53,20250124,1833,7.20,20250123,4280,-54.09,20240226,1465,34.13,20240812,2.44,N,340360,100,43 억,,1261831,N,N,0,N,00,N
20250219,141157,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1963,-9,5,-0.46,716644932,363989,62.22,1956,2010,1860,2560,1381,1972,1968.86,2.91,0,37336,2061,2016,1975,1930,1889,1996,1910,43,588,100,1380,1,1,43388212,852,-46.74,5.07,12,0.84,-42.00,387.00,4280,20240226,-54.14,1465,20240812,33.99,2125,-7.62,20250124,1833,7.09,20250123,4280,-54.14,20240226,1465,33.99,20240812,2.44,N,340360,100,43 억,,1261831,N,N,0,N,00,N
20250219,131158,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1985,13,2,0.66,593916065,301518,51.54,1956,2010,1860,2560,1381,1972,1969.75,2.91,0,48050,2061,2016,1975,1930,1889,1996,1910,43,588,100,1380,1,1,43388212,861,-47.26,5.13,12,0.69,-42.00,387.00,4280,20240226,-53.62,1465,20240812,35.49,2125,-6.59,20250124,1833,8.29,20250123,4280,-53.62,20240226,1465,35.49,20240812,2.44,N,340360,100,43 억,,1261831,N,N,0,N,00,N
20250219,121159,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1993,21,2,1.06,518600949,263532,45.05,1956,2010,1860,2560,1381,1972,1967.89,2.91,0,60899,2061,2016,1975,1930,1889,1996,1910,43,588,100,1380,1,1,43388212,865,-47.45,5.15,12,0.61,-42.00,387.00,4280,20240226,-53.43,1465,20240812,36.04,2125,-6.21,20250124,1833,8.73,20250123,4280,-53.43,20240226,1465,36.04,20240812,2.44,N,340360,100,43 억,,1261831,N,N,0,N,00,N
20250219,111159,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1984,12,2,0.61,456754473,232453,39.74,1956,2010,1860,2560,1381,1972,1964.93,2.91,0,43141,2061,2016,1975,1930,1889,1996,1910,43,588,100,1380,1,1,43388212,861,-47.24,5.13,12,0.54,-42.00,387.00,4280,20240226,-53.64,1465,20240812,35.43,2125,-6.64,20250124,1833,8.24,20250123,4280,-53.64,20240226,1465,35.43,20240812,2.44,N,340360,100,43 억,,1261831,N,N,0,N,00,N
20250219,101159,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1967,-5,5,-0.25,242800228,124801,21.33,1956,1975,1860,2560,1381,1972,1945.50,2.91,0,15723,2061,2016,1975,1930,1889,1996,1910,43,588,100,1380,1,1,43388212,853,-46.83,5.08,12,0.29,-42.00,387.00,4280,20240226,-54.04,1465,20240812,34.27,2125,-7.44,20250124,1833,7.31,20250123,4280,-54.04,20240226,1465,34.27,20240812,2.44,N,340360,100,43 억,,1261831,N,N,0,N,00,N
20250219,091201,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1972,0,3,0.00,16817329,8546,1.46,1956,1975,1956,2560,1381,1972,1967.86,2.91,0,-1422,2061,2016,1975,1930,1889,1996,1910,43,588,100,1380,1,1,43388212,856,-46.95,5.10,12,0.02,-42.00,387.00,4280,20240226,-53.93,1465,20240812,34.61,2125,-7.20,20250124,1833,7.58,20250123,4280,-53.93,20240226,1465,34.61,20240812,2.44,N,340360,100,43 억,,1261831,N,N,0,N,00,N
20250218,161153,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1972,-53,5,-2.62,1147271186,584433,157.97,1991,2020,1934,2630,1420,2025,1963.05,3.35,0,-191240,2047,2035,2013,2001,1979,2042,2008,43,605,100,1410,1,1,43388212,856,-46.95,5.10,12,1.35,-42.00,387.00,4280,20240226,-53.93,1465,20240812,34.61,2125,-7.20,20250124,1833,7.58,20250123,4280,-53.93,20240226,1465,34.61,20240812,2.30,N,340360,100,43 억,,1451901,N,N,0,N,00,N
20250218,151156,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1949,-76,5,-3.75,1092926914,556703,150.48,1991,2020,1934,2630,1420,2025,1963.21,3.35,0,-185250,2047,2035,2013,2001,1979,2042,2008,43,605,100,1410,1,1,43388212,846,-46.40,5.04,12,1.28,-42.00,387.00,4280,20240226,-54.46,1465,20240812,33.04,2125,-8.28,20250124,1833,6.33,20250123,4280,-54.46,20240226,1465,33.04,20240812,2.30,N,340360,100,43 억,,1451901,N,N,0,N,00,N
20250218,141157,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1954,-71,5,-3.51,837492681,425073,114.90,1991,2020,1947,2630,1420,2025,1970.23,3.35,0,-136083,2047,2035,2013,2001,1979,2042,2008,43,605,100,1410,1,1,43388212,848,-46.52,5.05,12,0.98,-42.00,387.00,4280,20240226,-54.35,1465,20240812,33.38,2125,-8.05,20250124,1833,6.60,20250123,4280,-54.35,20240226,1465,33.38,20240812,2.30,N,340360,100,43 억,,1451901,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 161158 57 100.00 KOSDAQ 전기·전자 N N N N N 1976 4 2 0.20 945837398 480585 82.15 1956 2010 1860 2560 1381 1972 1968.09 2.91 0 33952 2061 2016 1975 1930 1889 1996 1910 43 588 100 1380 1 1 43388212 857 -47.05 5.11 12 1.11 -42.00 387.00 4280 20240226 -53.83 1465 20240812 34.88 2125 -7.01 20250124 1833 7.80 20250123 4280 -53.83 20240226 1465 34.88 20240812 2.44 N 340360 100 43 억 1261831 N N 0 N 00 N
3 20250219 151202 57 100.00 KOSDAQ 전기·전자 N N N N N 1965 -7 5 -0.35 891044371 452837 77.41 1956 2010 1860 2560 1381 1972 1967.69 2.91 0 39172 2061 2016 1975 1930 1889 1996 1910 43 588 100 1380 1 1 43388212 853 -46.79 5.08 12 1.04 -42.00 387.00 4280 20240226 -54.09 1465 20240812 34.13 2125 -7.53 20250124 1833 7.20 20250123 4280 -54.09 20240226 1465 34.13 20240812 2.44 N 340360 100 43 억 1261831 N N 0 N 00 N
4 20250219 141157 57 100.00 KOSDAQ 전기·전자 N N N N N 1963 -9 5 -0.46 716644932 363989 62.22 1956 2010 1860 2560 1381 1972 1968.86 2.91 0 37336 2061 2016 1975 1930 1889 1996 1910 43 588 100 1380 1 1 43388212 852 -46.74 5.07 12 0.84 -42.00 387.00 4280 20240226 -54.14 1465 20240812 33.99 2125 -7.62 20250124 1833 7.09 20250123 4280 -54.14 20240226 1465 33.99 20240812 2.44 N 340360 100 43 억 1261831 N N 0 N 00 N
5 20250219 131158 57 100.00 KOSDAQ 전기·전자 N N N N N 1985 13 2 0.66 593916065 301518 51.54 1956 2010 1860 2560 1381 1972 1969.75 2.91 0 48050 2061 2016 1975 1930 1889 1996 1910 43 588 100 1380 1 1 43388212 861 -47.26 5.13 12 0.69 -42.00 387.00 4280 20240226 -53.62 1465 20240812 35.49 2125 -6.59 20250124 1833 8.29 20250123 4280 -53.62 20240226 1465 35.49 20240812 2.44 N 340360 100 43 억 1261831 N N 0 N 00 N
6 20250219 121159 57 100.00 KOSDAQ 전기·전자 N N N N N 1993 21 2 1.06 518600949 263532 45.05 1956 2010 1860 2560 1381 1972 1967.89 2.91 0 60899 2061 2016 1975 1930 1889 1996 1910 43 588 100 1380 1 1 43388212 865 -47.45 5.15 12 0.61 -42.00 387.00 4280 20240226 -53.43 1465 20240812 36.04 2125 -6.21 20250124 1833 8.73 20250123 4280 -53.43 20240226 1465 36.04 20240812 2.44 N 340360 100 43 억 1261831 N N 0 N 00 N
7 20250219 111159 57 100.00 KOSDAQ 전기·전자 N N N N N 1984 12 2 0.61 456754473 232453 39.74 1956 2010 1860 2560 1381 1972 1964.93 2.91 0 43141 2061 2016 1975 1930 1889 1996 1910 43 588 100 1380 1 1 43388212 861 -47.24 5.13 12 0.54 -42.00 387.00 4280 20240226 -53.64 1465 20240812 35.43 2125 -6.64 20250124 1833 8.24 20250123 4280 -53.64 20240226 1465 35.43 20240812 2.44 N 340360 100 43 억 1261831 N N 0 N 00 N
8 20250219 101159 57 100.00 KOSDAQ 전기·전자 N N N N N 1967 -5 5 -0.25 242800228 124801 21.33 1956 1975 1860 2560 1381 1972 1945.50 2.91 0 15723 2061 2016 1975 1930 1889 1996 1910 43 588 100 1380 1 1 43388212 853 -46.83 5.08 12 0.29 -42.00 387.00 4280 20240226 -54.04 1465 20240812 34.27 2125 -7.44 20250124 1833 7.31 20250123 4280 -54.04 20240226 1465 34.27 20240812 2.44 N 340360 100 43 억 1261831 N N 0 N 00 N
9 20250219 091201 57 100.00 KOSDAQ 전기·전자 N N N N N 1972 0 3 0.00 16817329 8546 1.46 1956 1975 1956 2560 1381 1972 1967.86 2.91 0 -1422 2061 2016 1975 1930 1889 1996 1910 43 588 100 1380 1 1 43388212 856 -46.95 5.10 12 0.02 -42.00 387.00 4280 20240226 -53.93 1465 20240812 34.61 2125 -7.20 20250124 1833 7.58 20250123 4280 -53.93 20240226 1465 34.61 20240812 2.44 N 340360 100 43 억 1261831 N N 0 N 00 N
10 20250218 161153 57 100.00 KOSDAQ 전기·전자 N N N N N 1972 -53 5 -2.62 1147271186 584433 157.97 1991 2020 1934 2630 1420 2025 1963.05 3.35 0 -191240 2047 2035 2013 2001 1979 2042 2008 43 605 100 1410 1 1 43388212 856 -46.95 5.10 12 1.35 -42.00 387.00 4280 20240226 -53.93 1465 20240812 34.61 2125 -7.20 20250124 1833 7.58 20250123 4280 -53.93 20240226 1465 34.61 20240812 2.30 N 340360 100 43 억 1451901 N N 0 N 00 N
11 20250218 151156 57 100.00 KOSDAQ 전기·전자 N N N N N 1949 -76 5 -3.75 1092926914 556703 150.48 1991 2020 1934 2630 1420 2025 1963.21 3.35 0 -185250 2047 2035 2013 2001 1979 2042 2008 43 605 100 1410 1 1 43388212 846 -46.40 5.04 12 1.28 -42.00 387.00 4280 20240226 -54.46 1465 20240812 33.04 2125 -8.28 20250124 1833 6.33 20250123 4280 -54.46 20240226 1465 33.04 20240812 2.30 N 340360 100 43 억 1451901 N N 0 N 00 N
12 20250218 141157 57 100.00 KOSDAQ 전기·전자 N N N N N 1954 -71 5 -3.51 837492681 425073 114.90 1991 2020 1947 2630 1420 2025 1970.23 3.35 0 -136083 2047 2035 2013 2001 1979 2042 2008 43 605 100 1410 1 1 43388212 848 -46.52 5.05 12 0.98 -42.00 387.00 4280 20240226 -54.35 1465 20240812 33.38 2125 -8.05 20250124 1833 6.60 20250123 4280 -54.35 20240226 1465 33.38 20240812 2.30 N 340360 100 43 억 1451901 N N 0 N 00 N