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
361670/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
20250219,161217,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4630,30,2,0.65,18164745,3939,29.66,4550,4680,4545,5980,3220,4600,4611.51,0.50,0,-293,4703,4651,4593,4541,4483,4655,4545,28,1380,500,2850,5,1,5667658,262,-9.51,1.12,12,0.07,-487.00,4118.00,12970,20240610,-64.30,4000,20240424,15.75,5580,-17.03,20250108,4495,3.00,20250102,12970,-64.30,20240610,4000,15.75,20240424,0.00,N,361670,500,28 억,,28352,N,N,0,N,00,N
20250219,151220,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4605,5,2,0.11,17855710,3872,29.16,4550,4680,4545,5980,3220,4600,4611.50,0.50,0,-306,4703,4651,4593,4541,4483,4655,4545,28,1380,500,2850,5,1,5667658,261,-9.46,1.12,12,0.07,-487.00,4118.00,12970,20240610,-64.49,4000,20240424,15.12,5580,-17.47,20250108,4495,2.45,20250102,12970,-64.49,20240610,4000,15.12,20240424,0.00,N,361670,500,28 억,,28352,N,N,0,N,00,N
20250219,141216,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4600,0,3,0.00,16376810,3552,26.75,4550,4680,4545,5980,3220,4600,4610.59,0.50,0,-299,4703,4651,4593,4541,4483,4655,4545,28,1380,500,2850,5,1,5667658,261,-9.45,1.12,12,0.06,-487.00,4118.00,12970,20240610,-64.53,4000,20240424,15.00,5580,-17.56,20250108,4495,2.34,20250102,12970,-64.53,20240610,4000,15.00,20240424,0.00,N,361670,500,28 억,,28352,N,N,0,N,00,N
20250219,131217,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4640,40,2,0.87,15546960,3372,25.39,4550,4680,4545,5980,3220,4600,4610.60,0.50,0,-322,4703,4651,4593,4541,4483,4655,4545,28,1380,500,2850,5,1,5667658,263,-9.53,1.13,12,0.06,-487.00,4118.00,12970,20240610,-64.23,4000,20240424,16.00,5580,-16.85,20250108,4495,3.23,20250102,12970,-64.23,20240610,4000,16.00,20240424,0.00,N,361670,500,28 억,,28352,N,N,0,N,00,N
20250219,121218,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4610,10,2,0.22,10362105,2246,16.91,4550,4680,4545,5980,3220,4600,4613.58,0.50,0,-310,4703,4651,4593,4541,4483,4655,4545,28,1380,500,2850,5,1,5667658,261,-9.47,1.12,12,0.04,-487.00,4118.00,12970,20240610,-64.46,4000,20240424,15.25,5580,-17.38,20250108,4495,2.56,20250102,12970,-64.46,20240610,4000,15.25,20240424,0.00,N,361670,500,28 억,,28352,N,N,0,N,00,N
20250219,111218,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4625,25,2,0.54,10061530,2181,16.42,4550,4680,4545,5980,3220,4600,4613.26,0.50,0,-309,4703,4651,4593,4541,4483,4655,4545,28,1380,500,2850,5,1,5667658,262,-9.50,1.12,12,0.04,-487.00,4118.00,12970,20240610,-64.34,4000,20240424,15.62,5580,-17.11,20250108,4495,2.89,20250102,12970,-64.34,20240610,4000,15.62,20240424,0.00,N,361670,500,28 억,,28352,N,N,0,N,00,N
20250219,101218,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4605,5,2,0.11,8231430,1784,13.43,4550,4680,4545,5980,3220,4600,4614.03,0.50,0,-259,4703,4651,4593,4541,4483,4655,4545,28,1380,500,2850,5,1,5667658,261,-9.46,1.12,12,0.03,-487.00,4118.00,12970,20240610,-64.49,4000,20240424,15.12,5580,-17.47,20250108,4495,2.45,20250102,12970,-64.49,20240610,4000,15.12,20240424,0.00,N,361670,500,28 억,,28352,N,N,0,N,00,N
20250219,091220,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4675,75,2,1.63,2584510,565,4.25,4550,4680,4545,5980,3220,4600,4574.35,0.50,0,204,4703,4651,4593,4541,4483,4655,4545,28,1380,500,2850,5,1,5667658,265,-9.60,1.14,12,0.01,-487.00,4118.00,12970,20240610,-63.96,4000,20240424,16.88,5580,-16.22,20250108,4495,4.00,20250102,12970,-63.96,20240610,4000,16.88,20240424,0.00,N,361670,500,28 억,,28352,N,N,0,N,00,N
20250218,161212,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4600,0,3,0.00,60711280,13280,32.16,4600,4645,4535,5980,3220,4600,4571.55,0.42,0,-566,5133,4866,4708,4441,4283,4787,4362,28,1380,500,2850,5,1,5667658,261,-9.45,1.12,12,0.23,-487.00,4118.00,12970,20240610,-64.53,4000,20240424,15.00,5580,-17.56,20250108,4495,2.34,20250102,12970,-64.53,20240610,4000,15.00,20240424,0.00,N,361670,500,28 억,,23894,N,N,0,N,00,N
20250218,151214,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4610,10,2,0.22,57544090,12596,30.51,4600,4645,4535,5980,3220,4600,4568.44,0.42,0,-531,5133,4866,4708,4441,4283,4787,4362,28,1380,500,2850,5,1,5667658,261,-9.47,1.12,12,0.22,-487.00,4118.00,12970,20240610,-64.46,4000,20240424,15.25,5580,-17.38,20250108,4495,2.56,20250102,12970,-64.46,20240610,4000,15.25,20240424,0.00,N,361670,500,28 억,,23894,N,N,0,N,00,N
20250218,141216,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4600,0,3,0.00,45263970,9923,24.03,4600,4645,4535,5980,3220,4600,4561.52,0.42,0,-497,5133,4866,4708,4441,4283,4787,4362,28,1380,500,2850,5,1,5667658,261,-9.45,1.12,12,0.18,-487.00,4118.00,12970,20240610,-64.53,4000,20240424,15.00,5580,-17.56,20250108,4495,2.34,20250102,12970,-64.53,20240610,4000,15.00,20240424,0.00,N,361670,500,28 억,,23894,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 161217 57 100.00 KOSDAQ 전기·전자 N N N N N 4630 30 2 0.65 18164745 3939 29.66 4550 4680 4545 5980 3220 4600 4611.51 0.50 0 -293 4703 4651 4593 4541 4483 4655 4545 28 1380 500 2850 5 1 5667658 262 -9.51 1.12 12 0.07 -487.00 4118.00 12970 20240610 -64.30 4000 20240424 15.75 5580 -17.03 20250108 4495 3.00 20250102 12970 -64.30 20240610 4000 15.75 20240424 0.00 N 361670 500 28 억 28352 N N 0 N 00 N
3 20250219 151220 57 100.00 KOSDAQ 전기·전자 N N N N N 4605 5 2 0.11 17855710 3872 29.16 4550 4680 4545 5980 3220 4600 4611.50 0.50 0 -306 4703 4651 4593 4541 4483 4655 4545 28 1380 500 2850 5 1 5667658 261 -9.46 1.12 12 0.07 -487.00 4118.00 12970 20240610 -64.49 4000 20240424 15.12 5580 -17.47 20250108 4495 2.45 20250102 12970 -64.49 20240610 4000 15.12 20240424 0.00 N 361670 500 28 억 28352 N N 0 N 00 N
4 20250219 141216 57 100.00 KOSDAQ 전기·전자 N N N N N 4600 0 3 0.00 16376810 3552 26.75 4550 4680 4545 5980 3220 4600 4610.59 0.50 0 -299 4703 4651 4593 4541 4483 4655 4545 28 1380 500 2850 5 1 5667658 261 -9.45 1.12 12 0.06 -487.00 4118.00 12970 20240610 -64.53 4000 20240424 15.00 5580 -17.56 20250108 4495 2.34 20250102 12970 -64.53 20240610 4000 15.00 20240424 0.00 N 361670 500 28 억 28352 N N 0 N 00 N
5 20250219 131217 57 100.00 KOSDAQ 전기·전자 N N N N N 4640 40 2 0.87 15546960 3372 25.39 4550 4680 4545 5980 3220 4600 4610.60 0.50 0 -322 4703 4651 4593 4541 4483 4655 4545 28 1380 500 2850 5 1 5667658 263 -9.53 1.13 12 0.06 -487.00 4118.00 12970 20240610 -64.23 4000 20240424 16.00 5580 -16.85 20250108 4495 3.23 20250102 12970 -64.23 20240610 4000 16.00 20240424 0.00 N 361670 500 28 억 28352 N N 0 N 00 N
6 20250219 121218 57 100.00 KOSDAQ 전기·전자 N N N N N 4610 10 2 0.22 10362105 2246 16.91 4550 4680 4545 5980 3220 4600 4613.58 0.50 0 -310 4703 4651 4593 4541 4483 4655 4545 28 1380 500 2850 5 1 5667658 261 -9.47 1.12 12 0.04 -487.00 4118.00 12970 20240610 -64.46 4000 20240424 15.25 5580 -17.38 20250108 4495 2.56 20250102 12970 -64.46 20240610 4000 15.25 20240424 0.00 N 361670 500 28 억 28352 N N 0 N 00 N
7 20250219 111218 57 100.00 KOSDAQ 전기·전자 N N N N N 4625 25 2 0.54 10061530 2181 16.42 4550 4680 4545 5980 3220 4600 4613.26 0.50 0 -309 4703 4651 4593 4541 4483 4655 4545 28 1380 500 2850 5 1 5667658 262 -9.50 1.12 12 0.04 -487.00 4118.00 12970 20240610 -64.34 4000 20240424 15.62 5580 -17.11 20250108 4495 2.89 20250102 12970 -64.34 20240610 4000 15.62 20240424 0.00 N 361670 500 28 억 28352 N N 0 N 00 N
8 20250219 101218 57 100.00 KOSDAQ 전기·전자 N N N N N 4605 5 2 0.11 8231430 1784 13.43 4550 4680 4545 5980 3220 4600 4614.03 0.50 0 -259 4703 4651 4593 4541 4483 4655 4545 28 1380 500 2850 5 1 5667658 261 -9.46 1.12 12 0.03 -487.00 4118.00 12970 20240610 -64.49 4000 20240424 15.12 5580 -17.47 20250108 4495 2.45 20250102 12970 -64.49 20240610 4000 15.12 20240424 0.00 N 361670 500 28 억 28352 N N 0 N 00 N
9 20250219 091220 57 100.00 KOSDAQ 전기·전자 N N N N N 4675 75 2 1.63 2584510 565 4.25 4550 4680 4545 5980 3220 4600 4574.35 0.50 0 204 4703 4651 4593 4541 4483 4655 4545 28 1380 500 2850 5 1 5667658 265 -9.60 1.14 12 0.01 -487.00 4118.00 12970 20240610 -63.96 4000 20240424 16.88 5580 -16.22 20250108 4495 4.00 20250102 12970 -63.96 20240610 4000 16.88 20240424 0.00 N 361670 500 28 억 28352 N N 0 N 00 N
10 20250218 161212 57 100.00 KOSDAQ 전기·전자 N N N N N 4600 0 3 0.00 60711280 13280 32.16 4600 4645 4535 5980 3220 4600 4571.55 0.42 0 -566 5133 4866 4708 4441 4283 4787 4362 28 1380 500 2850 5 1 5667658 261 -9.45 1.12 12 0.23 -487.00 4118.00 12970 20240610 -64.53 4000 20240424 15.00 5580 -17.56 20250108 4495 2.34 20250102 12970 -64.53 20240610 4000 15.00 20240424 0.00 N 361670 500 28 억 23894 N N 0 N 00 N
11 20250218 151214 57 100.00 KOSDAQ 전기·전자 N N N N N 4610 10 2 0.22 57544090 12596 30.51 4600 4645 4535 5980 3220 4600 4568.44 0.42 0 -531 5133 4866 4708 4441 4283 4787 4362 28 1380 500 2850 5 1 5667658 261 -9.47 1.12 12 0.22 -487.00 4118.00 12970 20240610 -64.46 4000 20240424 15.25 5580 -17.38 20250108 4495 2.56 20250102 12970 -64.46 20240610 4000 15.25 20240424 0.00 N 361670 500 28 억 23894 N N 0 N 00 N
12 20250218 141216 57 100.00 KOSDAQ 전기·전자 N N N N N 4600 0 3 0.00 45263970 9923 24.03 4600 4645 4535 5980 3220 4600 4561.52 0.42 0 -497 5133 4866 4708 4441 4283 4787 4362 28 1380 500 2850 5 1 5667658 261 -9.45 1.12 12 0.18 -487.00 4118.00 12970 20240610 -64.53 4000 20240424 15.00 5580 -17.56 20250108 4495 2.34 20250102 12970 -64.53 20240610 4000 15.00 20240424 0.00 N 361670 500 28 억 23894 N N 0 N 00 N