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
355690/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
20250219,161212,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5790,270,2,4.89,174337010,31034,223.88,5530,5800,5460,7170,3870,5520,5617.61,1.02,0,8053,5760,5640,5420,5300,5080,5700,5360,27,1650,500,3310,10,1,5404980,313,-6.57,2.21,12,0.57,-881.00,2622.00,16620,20240213,-65.16,4445,20241209,30.26,6900,-16.09,20250109,5010,15.57,20250212,16550,-65.02,20240509,4445,30.26,20241209,0.52,N,355690,500,27 억,,55052,N,N,0,N,00,N
20250219,151215,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5790,270,2,4.89,170129560,30307,218.63,5530,5800,5460,7170,3870,5520,5613.54,1.02,0,8068,5760,5640,5420,5300,5080,5700,5360,27,1650,500,3310,10,1,5404980,313,-6.57,2.21,12,0.56,-881.00,2622.00,16620,20240213,-65.16,4445,20241209,30.26,6900,-16.09,20250109,5010,15.57,20250212,16550,-65.02,20240509,4445,30.26,20241209,0.52,N,355690,500,27 억,,55052,N,N,0,N,00,N
20250219,141210,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5710,190,2,3.44,122752550,22054,159.10,5530,5720,5460,7170,3870,5520,5566.00,1.02,0,4565,5760,5640,5420,5300,5080,5700,5360,27,1650,500,3310,10,1,5404980,309,-6.48,2.18,12,0.41,-881.00,2622.00,16620,20240213,-65.64,4445,20241209,28.46,6900,-17.25,20250109,5010,13.97,20250212,16550,-65.50,20240509,4445,28.46,20241209,0.52,N,355690,500,27 억,,55052,N,N,0,N,00,N
20250219,131211,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5600,80,2,1.45,104284360,18791,135.56,5530,5650,5460,7170,3870,5520,5549.70,1.02,0,4047,5760,5640,5420,5300,5080,5700,5360,27,1650,500,3310,10,1,5404980,303,-6.36,2.14,12,0.35,-881.00,2622.00,16620,20240213,-66.31,4445,20241209,25.98,6900,-18.84,20250109,5010,11.78,20250212,16550,-66.16,20240509,4445,25.98,20241209,0.52,N,355690,500,27 억,,55052,N,N,0,N,00,N
20250219,121212,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5540,20,2,0.36,87537880,15779,113.83,5530,5650,5460,7170,3870,5520,5547.75,1.02,0,3697,5760,5640,5420,5300,5080,5700,5360,27,1650,500,3310,10,1,5404980,299,-6.29,2.11,12,0.29,-881.00,2622.00,16620,20240213,-66.67,4445,20241209,24.63,6900,-19.71,20250109,5010,10.58,20250212,16550,-66.53,20240509,4445,24.63,20241209,0.52,N,355690,500,27 억,,55052,N,N,0,N,00,N
20250219,111212,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5590,70,2,1.27,58910730,10659,76.89,5530,5650,5460,7170,3870,5520,5526.85,1.02,0,1687,5760,5640,5420,5300,5080,5700,5360,27,1650,500,3310,10,1,5404980,302,-6.35,2.13,12,0.20,-881.00,2622.00,16620,20240213,-66.37,4445,20241209,25.76,6900,-18.99,20250109,5010,11.58,20250212,16550,-66.22,20240509,4445,25.76,20241209,0.52,N,355690,500,27 억,,55052,N,N,0,N,00,N
20250219,101213,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5520,0,3,0.00,36930010,6676,48.16,5530,5650,5460,7170,3870,5520,5531.76,1.02,0,960,5760,5640,5420,5300,5080,5700,5360,27,1650,500,3310,10,1,5404980,298,-6.27,2.11,12,0.12,-881.00,2622.00,16620,20240213,-66.79,4445,20241209,24.18,6900,-20.00,20250109,5010,10.18,20250212,16550,-66.65,20240509,4445,24.18,20241209,0.52,N,355690,500,27 억,,55052,N,N,0,N,00,N
20250219,091214,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5520,0,3,0.00,14593150,2625,18.94,5530,5650,5520,7170,3870,5520,5559.30,1.02,0,-441,5760,5640,5420,5300,5080,5700,5360,27,1650,500,3310,10,1,5404980,298,-6.27,2.11,12,0.05,-881.00,2622.00,16620,20240213,-66.79,4445,20241209,24.18,6900,-20.00,20250109,5010,10.18,20250212,16550,-66.65,20240509,4445,24.18,20241209,0.52,N,355690,500,27 억,,55052,N,N,0,N,00,N
20250218,161207,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5520,100,2,1.85,73945800,13830,116.48,5420,5540,5200,7040,3800,5420,5346.77,0.93,0,-259,5680,5550,5360,5230,5040,5455,5135,27,1620,500,3250,10,1,5404980,298,-6.27,2.11,12,0.26,-881.00,2622.00,16620,20240213,-66.79,4445,20241209,24.18,6900,-20.00,20250109,5010,10.18,20250212,16550,-66.65,20240509,4445,24.18,20241209,0.52,N,355690,500,27 억,,50308,N,N,0,N,00,N
20250218,151209,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5520,100,2,1.85,72660710,13597,114.52,5420,5540,5200,7040,3800,5420,5343.88,0.93,0,-112,5680,5550,5360,5230,5040,5455,5135,27,1620,500,3250,10,1,5404980,298,-6.27,2.11,12,0.25,-881.00,2622.00,16620,20240213,-66.79,4445,20241209,24.18,6900,-20.00,20250109,5010,10.18,20250212,16550,-66.65,20240509,4445,24.18,20241209,0.52,N,355690,500,27 억,,50308,N,N,0,N,00,N
20250218,141210,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5450,30,2,0.55,60017980,11290,95.09,5420,5460,5200,7040,3800,5420,5316.03,0.93,0,287,5680,5550,5360,5230,5040,5455,5135,27,1620,500,3250,10,1,5404980,295,-6.19,2.08,12,0.21,-881.00,2622.00,16620,20240213,-67.21,4445,20241209,22.61,6900,-21.01,20250109,5010,8.78,20250212,16550,-67.07,20240509,4445,22.61,20241209,0.52,N,355690,500,27 억,,50308,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 161212 57 100.00 KOSDAQ 전기·전자 N N N N N 5790 270 2 4.89 174337010 31034 223.88 5530 5800 5460 7170 3870 5520 5617.61 1.02 0 8053 5760 5640 5420 5300 5080 5700 5360 27 1650 500 3310 10 1 5404980 313 -6.57 2.21 12 0.57 -881.00 2622.00 16620 20240213 -65.16 4445 20241209 30.26 6900 -16.09 20250109 5010 15.57 20250212 16550 -65.02 20240509 4445 30.26 20241209 0.52 N 355690 500 27 억 55052 N N 0 N 00 N
3 20250219 151215 57 100.00 KOSDAQ 전기·전자 N N N N N 5790 270 2 4.89 170129560 30307 218.63 5530 5800 5460 7170 3870 5520 5613.54 1.02 0 8068 5760 5640 5420 5300 5080 5700 5360 27 1650 500 3310 10 1 5404980 313 -6.57 2.21 12 0.56 -881.00 2622.00 16620 20240213 -65.16 4445 20241209 30.26 6900 -16.09 20250109 5010 15.57 20250212 16550 -65.02 20240509 4445 30.26 20241209 0.52 N 355690 500 27 억 55052 N N 0 N 00 N
4 20250219 141210 57 100.00 KOSDAQ 전기·전자 N N N N N 5710 190 2 3.44 122752550 22054 159.10 5530 5720 5460 7170 3870 5520 5566.00 1.02 0 4565 5760 5640 5420 5300 5080 5700 5360 27 1650 500 3310 10 1 5404980 309 -6.48 2.18 12 0.41 -881.00 2622.00 16620 20240213 -65.64 4445 20241209 28.46 6900 -17.25 20250109 5010 13.97 20250212 16550 -65.50 20240509 4445 28.46 20241209 0.52 N 355690 500 27 억 55052 N N 0 N 00 N
5 20250219 131211 57 100.00 KOSDAQ 전기·전자 N N N N N 5600 80 2 1.45 104284360 18791 135.56 5530 5650 5460 7170 3870 5520 5549.70 1.02 0 4047 5760 5640 5420 5300 5080 5700 5360 27 1650 500 3310 10 1 5404980 303 -6.36 2.14 12 0.35 -881.00 2622.00 16620 20240213 -66.31 4445 20241209 25.98 6900 -18.84 20250109 5010 11.78 20250212 16550 -66.16 20240509 4445 25.98 20241209 0.52 N 355690 500 27 억 55052 N N 0 N 00 N
6 20250219 121212 57 100.00 KOSDAQ 전기·전자 N N N N N 5540 20 2 0.36 87537880 15779 113.83 5530 5650 5460 7170 3870 5520 5547.75 1.02 0 3697 5760 5640 5420 5300 5080 5700 5360 27 1650 500 3310 10 1 5404980 299 -6.29 2.11 12 0.29 -881.00 2622.00 16620 20240213 -66.67 4445 20241209 24.63 6900 -19.71 20250109 5010 10.58 20250212 16550 -66.53 20240509 4445 24.63 20241209 0.52 N 355690 500 27 억 55052 N N 0 N 00 N
7 20250219 111212 57 100.00 KOSDAQ 전기·전자 N N N N N 5590 70 2 1.27 58910730 10659 76.89 5530 5650 5460 7170 3870 5520 5526.85 1.02 0 1687 5760 5640 5420 5300 5080 5700 5360 27 1650 500 3310 10 1 5404980 302 -6.35 2.13 12 0.20 -881.00 2622.00 16620 20240213 -66.37 4445 20241209 25.76 6900 -18.99 20250109 5010 11.58 20250212 16550 -66.22 20240509 4445 25.76 20241209 0.52 N 355690 500 27 억 55052 N N 0 N 00 N
8 20250219 101213 57 100.00 KOSDAQ 전기·전자 N N N N N 5520 0 3 0.00 36930010 6676 48.16 5530 5650 5460 7170 3870 5520 5531.76 1.02 0 960 5760 5640 5420 5300 5080 5700 5360 27 1650 500 3310 10 1 5404980 298 -6.27 2.11 12 0.12 -881.00 2622.00 16620 20240213 -66.79 4445 20241209 24.18 6900 -20.00 20250109 5010 10.18 20250212 16550 -66.65 20240509 4445 24.18 20241209 0.52 N 355690 500 27 억 55052 N N 0 N 00 N
9 20250219 091214 57 100.00 KOSDAQ 전기·전자 N N N N N 5520 0 3 0.00 14593150 2625 18.94 5530 5650 5520 7170 3870 5520 5559.30 1.02 0 -441 5760 5640 5420 5300 5080 5700 5360 27 1650 500 3310 10 1 5404980 298 -6.27 2.11 12 0.05 -881.00 2622.00 16620 20240213 -66.79 4445 20241209 24.18 6900 -20.00 20250109 5010 10.18 20250212 16550 -66.65 20240509 4445 24.18 20241209 0.52 N 355690 500 27 억 55052 N N 0 N 00 N
10 20250218 161207 57 100.00 KOSDAQ 전기·전자 N N N N N 5520 100 2 1.85 73945800 13830 116.48 5420 5540 5200 7040 3800 5420 5346.77 0.93 0 -259 5680 5550 5360 5230 5040 5455 5135 27 1620 500 3250 10 1 5404980 298 -6.27 2.11 12 0.26 -881.00 2622.00 16620 20240213 -66.79 4445 20241209 24.18 6900 -20.00 20250109 5010 10.18 20250212 16550 -66.65 20240509 4445 24.18 20241209 0.52 N 355690 500 27 억 50308 N N 0 N 00 N
11 20250218 151209 57 100.00 KOSDAQ 전기·전자 N N N N N 5520 100 2 1.85 72660710 13597 114.52 5420 5540 5200 7040 3800 5420 5343.88 0.93 0 -112 5680 5550 5360 5230 5040 5455 5135 27 1620 500 3250 10 1 5404980 298 -6.27 2.11 12 0.25 -881.00 2622.00 16620 20240213 -66.79 4445 20241209 24.18 6900 -20.00 20250109 5010 10.18 20250212 16550 -66.65 20240509 4445 24.18 20241209 0.52 N 355690 500 27 억 50308 N N 0 N 00 N
12 20250218 141210 57 100.00 KOSDAQ 전기·전자 N N N N N 5450 30 2 0.55 60017980 11290 95.09 5420 5460 5200 7040 3800 5420 5316.03 0.93 0 287 5680 5550 5360 5230 5040 5455 5135 27 1620 500 3250 10 1 5404980 295 -6.19 2.08 12 0.21 -881.00 2622.00 16620 20240213 -67.21 4445 20241209 22.61 6900 -21.01 20250109 5010 8.78 20250212 16550 -67.07 20240509 4445 22.61 20241209 0.52 N 355690 500 27 억 50308 N N 0 N 00 N