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
361390/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
20250219,161216,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17990,-670,5,-3.59,2790197640,154721,93.40,18590,18600,17750,24250,13070,18660,18033.93,13.61,0,6785,19060,18860,18550,18350,18040,18960,18450,38,5590,500,12680,10,1,7500789,1349,81.40,3.87,12,2.06,221.00,4645.00,25000,20241108,-28.04,11290,20240911,59.34,20150,-10.72,20250213,14230,26.42,20250203,25000,-28.04,20241108,11290,59.34,20240911,5.30,N,361390,500,37 억,,1020703,N,N,0,N,00,N
20250219,151220,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17870,-790,5,-4.23,2630939920,145870,88.05,18590,18600,17750,24250,13070,18660,18036.20,13.61,0,8458,19060,18860,18550,18350,18040,18960,18450,38,5590,500,12680,10,1,7500789,1340,80.86,3.85,12,1.94,221.00,4645.00,25000,20241108,-28.52,11290,20240911,58.28,20150,-11.32,20250213,14230,25.58,20250203,25000,-28.52,20241108,11290,58.28,20240911,5.30,N,361390,500,37 억,,1020703,N,N,0,N,00,N
20250219,141215,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17970,-690,5,-3.70,2404878490,133270,80.45,18590,18600,17750,24250,13070,18660,18045.16,13.61,0,13551,19060,18860,18550,18350,18040,18960,18450,38,5590,500,12680,10,1,7500789,1348,81.31,3.87,12,1.78,221.00,4645.00,25000,20241108,-28.12,11290,20240911,59.17,20150,-10.82,20250213,14230,26.28,20250203,25000,-28.12,20241108,11290,59.17,20240911,5.30,N,361390,500,37 억,,1020703,N,N,0,N,00,N
20250219,131216,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17940,-720,5,-3.86,2184196730,121018,73.05,18590,18600,17750,24250,13070,18660,18048.53,13.61,0,15125,19060,18860,18550,18350,18040,18960,18450,38,5590,500,12680,10,1,7500789,1346,81.18,3.86,12,1.61,221.00,4645.00,25000,20241108,-28.24,11290,20240911,58.90,20150,-10.97,20250213,14230,26.07,20250203,25000,-28.24,20241108,11290,58.90,20240911,5.30,N,361390,500,37 억,,1020703,N,N,0,N,00,N
20250219,121217,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17990,-670,5,-3.59,2061699130,114189,68.93,18590,18600,17750,24250,13070,18660,18055.15,13.61,0,14997,19060,18860,18550,18350,18040,18960,18450,38,5590,500,12680,10,1,7500789,1349,81.40,3.87,12,1.52,221.00,4645.00,25000,20241108,-28.04,11290,20240911,59.34,20150,-10.72,20250213,14230,26.42,20250203,25000,-28.04,20241108,11290,59.34,20240911,5.30,N,361390,500,37 억,,1020703,N,N,0,N,00,N
20250219,111217,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17970,-690,5,-3.70,1947398510,107847,65.10,18590,18600,17750,24250,13070,18660,18057.05,13.61,0,18329,19060,18860,18550,18350,18040,18960,18450,38,5590,500,12680,10,1,7500789,1348,81.31,3.87,12,1.44,221.00,4645.00,25000,20241108,-28.12,11290,20240911,59.17,20150,-10.82,20250213,14230,26.28,20250203,25000,-28.12,20241108,11290,59.17,20240911,5.30,N,361390,500,37 억,,1020703,N,N,0,N,00,N
20250219,101217,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18180,-480,5,-2.57,750494160,40999,24.75,18590,18600,18150,24250,13070,18660,18305.18,13.61,0,-2852,19060,18860,18550,18350,18040,18960,18450,38,5590,500,12680,10,1,7500789,1364,82.26,3.91,12,0.55,221.00,4645.00,25000,20241108,-27.28,11290,20240911,61.03,20150,-9.78,20250213,14230,27.76,20250203,25000,-27.28,20241108,11290,61.03,20240911,5.30,N,361390,500,37 억,,1020703,N,N,0,N,00,N
20250219,091219,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18430,-230,5,-1.23,139613820,7561,4.56,18590,18600,18350,24250,13070,18660,18464.99,13.61,0,-1406,19060,18860,18550,18350,18040,18960,18450,38,5590,500,12680,10,1,7500789,1382,83.39,3.97,12,0.10,221.00,4645.00,25000,20241108,-26.28,11290,20240911,63.24,20150,-8.54,20250213,14230,29.52,20250203,25000,-26.28,20241108,11290,63.24,20240911,5.30,N,361390,500,37 억,,1020703,N,N,0,N,00,N
20250218,161211,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18660,190,2,1.03,3051055300,164900,114.90,18400,18750,18240,24000,12930,18470,18501.86,13.76,0,-10876,18823,18646,18313,18136,17803,18735,18225,38,5530,500,12550,10,1,7500789,1400,84.43,4.02,12,2.20,221.00,4645.00,25000,20241108,-25.36,11290,20240911,65.28,20150,-7.39,20250213,14230,31.13,20250203,25000,-25.36,20241108,11290,65.28,20240911,4.92,N,361390,500,37 억,,1032070,N,N,223,N,00,N
20250218,151213,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18650,180,2,0.97,2835647440,153355,106.85,18400,18750,18240,24000,12930,18470,18490.74,13.76,0,-9423,18823,18646,18313,18136,17803,18735,18225,38,5530,500,12550,10,1,7500789,1399,84.39,4.02,12,2.04,221.00,4645.00,25000,20241108,-25.40,11290,20240911,65.19,20150,-7.44,20250213,14230,31.06,20250203,25000,-25.40,20241108,11290,65.19,20240911,4.92,N,361390,500,37 억,,1032070,N,N,223,N,00,N
20250218,141215,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18510,40,2,0.22,2160688410,116938,81.48,18400,18750,18240,24000,12930,18470,18477.21,13.76,0,-9355,18823,18646,18313,18136,17803,18735,18225,38,5530,500,12550,10,1,7500789,1388,83.76,3.98,12,1.56,221.00,4645.00,25000,20241108,-25.96,11290,20240911,63.95,20150,-8.14,20250213,14230,30.08,20250203,25000,-25.96,20241108,11290,63.95,20240911,4.92,N,361390,500,37 억,,1032070,N,N,223,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 161216 57 100.00 KOSDAQ 전기·전자 N N N N N 17990 -670 5 -3.59 2790197640 154721 93.40 18590 18600 17750 24250 13070 18660 18033.93 13.61 0 6785 19060 18860 18550 18350 18040 18960 18450 38 5590 500 12680 10 1 7500789 1349 81.40 3.87 12 2.06 221.00 4645.00 25000 20241108 -28.04 11290 20240911 59.34 20150 -10.72 20250213 14230 26.42 20250203 25000 -28.04 20241108 11290 59.34 20240911 5.30 N 361390 500 37 억 1020703 N N 0 N 00 N
3 20250219 151220 57 100.00 KOSDAQ 전기·전자 N N N N N 17870 -790 5 -4.23 2630939920 145870 88.05 18590 18600 17750 24250 13070 18660 18036.20 13.61 0 8458 19060 18860 18550 18350 18040 18960 18450 38 5590 500 12680 10 1 7500789 1340 80.86 3.85 12 1.94 221.00 4645.00 25000 20241108 -28.52 11290 20240911 58.28 20150 -11.32 20250213 14230 25.58 20250203 25000 -28.52 20241108 11290 58.28 20240911 5.30 N 361390 500 37 억 1020703 N N 0 N 00 N
4 20250219 141215 57 100.00 KOSDAQ 전기·전자 N N N N N 17970 -690 5 -3.70 2404878490 133270 80.45 18590 18600 17750 24250 13070 18660 18045.16 13.61 0 13551 19060 18860 18550 18350 18040 18960 18450 38 5590 500 12680 10 1 7500789 1348 81.31 3.87 12 1.78 221.00 4645.00 25000 20241108 -28.12 11290 20240911 59.17 20150 -10.82 20250213 14230 26.28 20250203 25000 -28.12 20241108 11290 59.17 20240911 5.30 N 361390 500 37 억 1020703 N N 0 N 00 N
5 20250219 131216 57 100.00 KOSDAQ 전기·전자 N N N N N 17940 -720 5 -3.86 2184196730 121018 73.05 18590 18600 17750 24250 13070 18660 18048.53 13.61 0 15125 19060 18860 18550 18350 18040 18960 18450 38 5590 500 12680 10 1 7500789 1346 81.18 3.86 12 1.61 221.00 4645.00 25000 20241108 -28.24 11290 20240911 58.90 20150 -10.97 20250213 14230 26.07 20250203 25000 -28.24 20241108 11290 58.90 20240911 5.30 N 361390 500 37 억 1020703 N N 0 N 00 N
6 20250219 121217 57 100.00 KOSDAQ 전기·전자 N N N N N 17990 -670 5 -3.59 2061699130 114189 68.93 18590 18600 17750 24250 13070 18660 18055.15 13.61 0 14997 19060 18860 18550 18350 18040 18960 18450 38 5590 500 12680 10 1 7500789 1349 81.40 3.87 12 1.52 221.00 4645.00 25000 20241108 -28.04 11290 20240911 59.34 20150 -10.72 20250213 14230 26.42 20250203 25000 -28.04 20241108 11290 59.34 20240911 5.30 N 361390 500 37 억 1020703 N N 0 N 00 N
7 20250219 111217 57 100.00 KOSDAQ 전기·전자 N N N N N 17970 -690 5 -3.70 1947398510 107847 65.10 18590 18600 17750 24250 13070 18660 18057.05 13.61 0 18329 19060 18860 18550 18350 18040 18960 18450 38 5590 500 12680 10 1 7500789 1348 81.31 3.87 12 1.44 221.00 4645.00 25000 20241108 -28.12 11290 20240911 59.17 20150 -10.82 20250213 14230 26.28 20250203 25000 -28.12 20241108 11290 59.17 20240911 5.30 N 361390 500 37 억 1020703 N N 0 N 00 N
8 20250219 101217 57 100.00 KOSDAQ 전기·전자 N N N N N 18180 -480 5 -2.57 750494160 40999 24.75 18590 18600 18150 24250 13070 18660 18305.18 13.61 0 -2852 19060 18860 18550 18350 18040 18960 18450 38 5590 500 12680 10 1 7500789 1364 82.26 3.91 12 0.55 221.00 4645.00 25000 20241108 -27.28 11290 20240911 61.03 20150 -9.78 20250213 14230 27.76 20250203 25000 -27.28 20241108 11290 61.03 20240911 5.30 N 361390 500 37 억 1020703 N N 0 N 00 N
9 20250219 091219 57 100.00 KOSDAQ 전기·전자 N N N N N 18430 -230 5 -1.23 139613820 7561 4.56 18590 18600 18350 24250 13070 18660 18464.99 13.61 0 -1406 19060 18860 18550 18350 18040 18960 18450 38 5590 500 12680 10 1 7500789 1382 83.39 3.97 12 0.10 221.00 4645.00 25000 20241108 -26.28 11290 20240911 63.24 20150 -8.54 20250213 14230 29.52 20250203 25000 -26.28 20241108 11290 63.24 20240911 5.30 N 361390 500 37 억 1020703 N N 0 N 00 N
10 20250218 161211 57 100.00 KOSDAQ 전기·전자 N N N N N 18660 190 2 1.03 3051055300 164900 114.90 18400 18750 18240 24000 12930 18470 18501.86 13.76 0 -10876 18823 18646 18313 18136 17803 18735 18225 38 5530 500 12550 10 1 7500789 1400 84.43 4.02 12 2.20 221.00 4645.00 25000 20241108 -25.36 11290 20240911 65.28 20150 -7.39 20250213 14230 31.13 20250203 25000 -25.36 20241108 11290 65.28 20240911 4.92 N 361390 500 37 억 1032070 N N 223 N 00 N
11 20250218 151213 57 100.00 KOSDAQ 전기·전자 N N N N N 18650 180 2 0.97 2835647440 153355 106.85 18400 18750 18240 24000 12930 18470 18490.74 13.76 0 -9423 18823 18646 18313 18136 17803 18735 18225 38 5530 500 12550 10 1 7500789 1399 84.39 4.02 12 2.04 221.00 4645.00 25000 20241108 -25.40 11290 20240911 65.19 20150 -7.44 20250213 14230 31.06 20250203 25000 -25.40 20241108 11290 65.19 20240911 4.92 N 361390 500 37 억 1032070 N N 223 N 00 N
12 20250218 141215 57 100.00 KOSDAQ 전기·전자 N N N N N 18510 40 2 0.22 2160688410 116938 81.48 18400 18750 18240 24000 12930 18470 18477.21 13.76 0 -9355 18823 18646 18313 18136 17803 18735 18225 38 5530 500 12550 10 1 7500789 1388 83.76 3.98 12 1.56 221.00 4645.00 25000 20241108 -25.96 11290 20240911 63.95 20150 -8.14 20250213 14230 30.08 20250203 25000 -25.96 20241108 11290 63.95 20240911 4.92 N 361390 500 37 억 1032070 N N 223 N 00 N