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
365590/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
20250219,161220,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,718,21,2,3.01,858466943,1198960,24.23,697,748,675,906,488,697,716.00,4.50,0,-40904,843,770,676,603,509,806,639,144,209,100,480,1,1,144447309,1037,-10.88,6.53,12,0.83,-66.00,110.00,1750,20240223,-58.97,546,20241210,31.50,763,-5.90,20250120,551,30.31,20250217,1750,-58.97,20240223,546,31.50,20241210,0.20,N,365590,100,144 억,,6506336,N,N,0,N,00,N
20250219,151223,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,700,3,2,0.43,806200783,1125484,22.74,697,748,675,906,488,697,716.31,4.50,0,-38854,843,770,676,603,509,806,639,144,209,100,480,1,1,144447309,1011,-10.61,6.36,12,0.78,-66.00,110.00,1750,20240223,-60.00,546,20241210,28.21,763,-8.26,20250120,551,27.04,20250217,1750,-60.00,20240223,546,28.21,20241210,0.20,N,365590,100,144 억,,6506336,N,N,0,N,00,N
20250219,141219,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,699,2,2,0.29,749590596,1043790,21.09,697,748,675,906,488,697,718.14,4.50,0,-40731,843,770,676,603,509,806,639,144,209,100,480,1,1,144447309,1010,-10.59,6.35,12,0.72,-66.00,110.00,1750,20240223,-60.06,546,20241210,28.02,763,-8.39,20250120,551,26.86,20250217,1750,-60.06,20240223,546,28.02,20241210,0.20,N,365590,100,144 억,,6506336,N,N,0,N,00,N
20250219,131220,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,706,9,2,1.29,711132655,988612,19.98,697,748,675,906,488,697,719.32,4.50,0,-40782,843,770,676,603,509,806,639,144,209,100,480,1,1,144447309,1020,-10.70,6.42,12,0.68,-66.00,110.00,1750,20240223,-59.66,546,20241210,29.30,763,-7.47,20250120,551,28.13,20250217,1750,-59.66,20240223,546,29.30,20241210,0.20,N,365590,100,144 억,,6506336,N,N,0,N,00,N
20250219,121220,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,709,12,2,1.72,674908749,937146,18.94,697,748,675,906,488,697,720.17,4.50,0,-45941,843,770,676,603,509,806,639,144,209,100,480,1,1,144447309,1024,-10.74,6.45,12,0.65,-66.00,110.00,1750,20240223,-59.49,546,20241210,29.85,763,-7.08,20250120,551,28.68,20250217,1750,-59.49,20240223,546,29.85,20241210,0.20,N,365590,100,144 억,,6506336,N,N,0,N,00,N
20250219,111220,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,708,11,2,1.58,648420399,900016,18.19,697,748,675,906,488,697,720.45,4.50,0,-43195,843,770,676,603,509,806,639,144,209,100,480,1,1,144447309,1023,-10.73,6.44,12,0.62,-66.00,110.00,1750,20240223,-59.54,546,20241210,29.67,763,-7.21,20250120,551,28.49,20250217,1750,-59.54,20240223,546,29.67,20241210,0.20,N,365590,100,144 억,,6506336,N,N,0,N,00,N
20250219,101221,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,720,23,2,3.30,597404909,828086,16.73,697,748,675,906,488,697,721.43,4.50,0,-45677,843,770,676,603,509,806,639,144,209,100,480,1,1,144447309,1040,-10.91,6.55,12,0.57,-66.00,110.00,1750,20240223,-58.86,546,20241210,31.87,763,-5.64,20250120,551,30.67,20250217,1750,-58.86,20240223,546,31.87,20241210,0.20,N,365590,100,144 억,,6506336,N,N,0,N,00,N
20250219,091222,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,690,-7,5,-1.00,85119375,123474,2.50,697,699,675,906,488,697,689.37,4.50,0,-14254,843,770,676,603,509,806,639,144,209,100,480,1,1,144447309,997,-10.45,6.27,12,0.09,-66.00,110.00,1750,20240223,-60.57,546,20241210,26.37,763,-9.57,20250120,551,25.23,20250217,1750,-60.57,20240223,546,26.37,20241210,0.20,N,365590,100,144 억,,6506336,N,N,0,N,00,N
20250218,161215,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,697,108,2,18.34,3494097239,4936115,1929.50,593,749,582,765,413,589,707.91,4.54,0,-40940,622,605,578,561,534,614,570,144,176,100,410,1,1,144447309,1007,-10.56,6.34,12,3.42,-66.00,110.00,1750,20240223,-60.17,546,20241210,27.66,763,-8.65,20250120,551,26.50,20250217,1750,-60.17,20240223,546,27.66,20241210,0.20,N,365590,100,144 억,,6556899,N,N,0,N,00,N
20250218,151217,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,694,105,2,17.83,3420473400,4830484,1888.21,593,749,582,765,413,589,708.10,4.54,0,-43425,622,605,578,561,534,614,570,144,176,100,410,1,1,144447309,1002,-10.52,6.31,12,3.34,-66.00,110.00,1750,20240223,-60.34,546,20241210,27.11,763,-9.04,20250120,551,25.95,20250217,1750,-60.34,20240223,546,27.11,20241210,0.20,N,365590,100,144 억,,6556899,N,N,0,N,00,N
20250218,141219,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,718,129,2,21.90,3141940918,4434758,1733.52,593,749,582,765,413,589,708.48,4.54,0,-60346,622,605,578,561,534,614,570,144,176,100,410,1,1,144447309,1037,-10.88,6.53,12,3.07,-66.00,110.00,1750,20240223,-58.97,546,20241210,31.50,763,-5.90,20250120,551,30.31,20250217,1750,-58.97,20240223,546,31.50,20241210,0.20,N,365590,100,144 억,,6556899,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 161220 57 100.00 KOSDAQ 전기·전자 N N N N N 718 21 2 3.01 858466943 1198960 24.23 697 748 675 906 488 697 716.00 4.50 0 -40904 843 770 676 603 509 806 639 144 209 100 480 1 1 144447309 1037 -10.88 6.53 12 0.83 -66.00 110.00 1750 20240223 -58.97 546 20241210 31.50 763 -5.90 20250120 551 30.31 20250217 1750 -58.97 20240223 546 31.50 20241210 0.20 N 365590 100 144 억 6506336 N N 0 N 00 N
3 20250219 151223 57 100.00 KOSDAQ 전기·전자 N N N N N 700 3 2 0.43 806200783 1125484 22.74 697 748 675 906 488 697 716.31 4.50 0 -38854 843 770 676 603 509 806 639 144 209 100 480 1 1 144447309 1011 -10.61 6.36 12 0.78 -66.00 110.00 1750 20240223 -60.00 546 20241210 28.21 763 -8.26 20250120 551 27.04 20250217 1750 -60.00 20240223 546 28.21 20241210 0.20 N 365590 100 144 억 6506336 N N 0 N 00 N
4 20250219 141219 57 100.00 KOSDAQ 전기·전자 N N N N N 699 2 2 0.29 749590596 1043790 21.09 697 748 675 906 488 697 718.14 4.50 0 -40731 843 770 676 603 509 806 639 144 209 100 480 1 1 144447309 1010 -10.59 6.35 12 0.72 -66.00 110.00 1750 20240223 -60.06 546 20241210 28.02 763 -8.39 20250120 551 26.86 20250217 1750 -60.06 20240223 546 28.02 20241210 0.20 N 365590 100 144 억 6506336 N N 0 N 00 N
5 20250219 131220 57 100.00 KOSDAQ 전기·전자 N N N N N 706 9 2 1.29 711132655 988612 19.98 697 748 675 906 488 697 719.32 4.50 0 -40782 843 770 676 603 509 806 639 144 209 100 480 1 1 144447309 1020 -10.70 6.42 12 0.68 -66.00 110.00 1750 20240223 -59.66 546 20241210 29.30 763 -7.47 20250120 551 28.13 20250217 1750 -59.66 20240223 546 29.30 20241210 0.20 N 365590 100 144 억 6506336 N N 0 N 00 N
6 20250219 121220 57 100.00 KOSDAQ 전기·전자 N N N N N 709 12 2 1.72 674908749 937146 18.94 697 748 675 906 488 697 720.17 4.50 0 -45941 843 770 676 603 509 806 639 144 209 100 480 1 1 144447309 1024 -10.74 6.45 12 0.65 -66.00 110.00 1750 20240223 -59.49 546 20241210 29.85 763 -7.08 20250120 551 28.68 20250217 1750 -59.49 20240223 546 29.85 20241210 0.20 N 365590 100 144 억 6506336 N N 0 N 00 N
7 20250219 111220 57 100.00 KOSDAQ 전기·전자 N N N N N 708 11 2 1.58 648420399 900016 18.19 697 748 675 906 488 697 720.45 4.50 0 -43195 843 770 676 603 509 806 639 144 209 100 480 1 1 144447309 1023 -10.73 6.44 12 0.62 -66.00 110.00 1750 20240223 -59.54 546 20241210 29.67 763 -7.21 20250120 551 28.49 20250217 1750 -59.54 20240223 546 29.67 20241210 0.20 N 365590 100 144 억 6506336 N N 0 N 00 N
8 20250219 101221 57 100.00 KOSDAQ 전기·전자 N N N N N 720 23 2 3.30 597404909 828086 16.73 697 748 675 906 488 697 721.43 4.50 0 -45677 843 770 676 603 509 806 639 144 209 100 480 1 1 144447309 1040 -10.91 6.55 12 0.57 -66.00 110.00 1750 20240223 -58.86 546 20241210 31.87 763 -5.64 20250120 551 30.67 20250217 1750 -58.86 20240223 546 31.87 20241210 0.20 N 365590 100 144 억 6506336 N N 0 N 00 N
9 20250219 091222 57 100.00 KOSDAQ 전기·전자 N N N N N 690 -7 5 -1.00 85119375 123474 2.50 697 699 675 906 488 697 689.37 4.50 0 -14254 843 770 676 603 509 806 639 144 209 100 480 1 1 144447309 997 -10.45 6.27 12 0.09 -66.00 110.00 1750 20240223 -60.57 546 20241210 26.37 763 -9.57 20250120 551 25.23 20250217 1750 -60.57 20240223 546 26.37 20241210 0.20 N 365590 100 144 억 6506336 N N 0 N 00 N
10 20250218 161215 57 100.00 KOSDAQ 전기·전자 N N N N N 697 108 2 18.34 3494097239 4936115 1929.50 593 749 582 765 413 589 707.91 4.54 0 -40940 622 605 578 561 534 614 570 144 176 100 410 1 1 144447309 1007 -10.56 6.34 12 3.42 -66.00 110.00 1750 20240223 -60.17 546 20241210 27.66 763 -8.65 20250120 551 26.50 20250217 1750 -60.17 20240223 546 27.66 20241210 0.20 N 365590 100 144 억 6556899 N N 0 N 00 N
11 20250218 151217 57 100.00 KOSDAQ 전기·전자 N N N N N 694 105 2 17.83 3420473400 4830484 1888.21 593 749 582 765 413 589 708.10 4.54 0 -43425 622 605 578 561 534 614 570 144 176 100 410 1 1 144447309 1002 -10.52 6.31 12 3.34 -66.00 110.00 1750 20240223 -60.34 546 20241210 27.11 763 -9.04 20250120 551 25.95 20250217 1750 -60.34 20240223 546 27.11 20241210 0.20 N 365590 100 144 억 6556899 N N 0 N 00 N
12 20250218 141219 57 100.00 KOSDAQ 전기·전자 N N N N N 718 129 2 21.90 3141940918 4434758 1733.52 593 749 582 765 413 589 708.48 4.54 0 -60346 622 605 578 561 534 614 570 144 176 100 410 1 1 144447309 1037 -10.88 6.53 12 3.07 -66.00 110.00 1750 20240223 -58.97 546 20241210 31.50 763 -5.90 20250120 551 30.31 20250217 1750 -58.97 20240223 546 31.50 20241210 0.20 N 365590 100 144 억 6556899 N N 0 N 00 N