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
368600/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
20250219,161221,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3235,-20,5,-0.61,94102640,29203,43.20,3230,3275,3195,4230,2280,3255,3222.27,0.75,0,1821,3338,3296,3248,3206,3158,3317,3227,88,975,500,2140,5,1,17538346,567,-5.18,0.99,12,0.17,-624.00,3253.00,6900,20240514,-53.12,2300,20241209,40.65,3530,-8.36,20250117,2900,11.55,20250102,6900,-53.12,20240514,2300,40.65,20241209,0.60,N,368600,500,87 억,,130987,N,N,0,N,00,N
20250219,151225,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3245,-10,5,-0.31,89406190,27745,41.04,3230,3275,3195,4230,2280,3255,3222.43,0.75,0,1817,3338,3296,3248,3206,3158,3317,3227,88,975,500,2140,5,1,17538346,569,-5.20,1.00,12,0.16,-624.00,3253.00,6900,20240514,-52.97,2300,20241209,41.09,3530,-8.07,20250117,2900,11.90,20250102,6900,-52.97,20240514,2300,41.09,20241209,0.60,N,368600,500,87 억,,130987,N,N,0,N,00,N
20250219,141220,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3255,0,3,0.00,79197150,24572,36.35,3230,3275,3195,4230,2280,3255,3223.06,0.75,0,2772,3338,3296,3248,3206,3158,3317,3227,88,975,500,2140,5,1,17538346,571,-5.22,1.00,12,0.14,-624.00,3253.00,6900,20240514,-52.83,2300,20241209,41.52,3530,-7.79,20250117,2900,12.24,20250102,6900,-52.83,20240514,2300,41.52,20241209,0.60,N,368600,500,87 억,,130987,N,N,0,N,00,N
20250219,131221,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3265,10,2,0.31,52657950,16309,24.12,3230,3275,3195,4230,2280,3255,3228.77,0.75,0,788,3338,3296,3248,3206,3158,3317,3227,88,975,500,2140,5,1,17538346,573,-5.23,1.00,12,0.09,-624.00,3253.00,6900,20240514,-52.68,2300,20241209,41.96,3530,-7.51,20250117,2900,12.59,20250102,6900,-52.68,20240514,2300,41.96,20241209,0.60,N,368600,500,87 억,,130987,N,N,0,N,00,N
20250219,121222,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3265,10,2,0.31,43304805,13413,19.84,3230,3275,3195,4230,2280,3255,3228.57,0.75,0,1303,3338,3296,3248,3206,3158,3317,3227,88,975,500,2140,5,1,17538346,573,-5.23,1.00,12,0.08,-624.00,3253.00,6900,20240514,-52.68,2300,20241209,41.96,3530,-7.51,20250117,2900,12.59,20250102,6900,-52.68,20240514,2300,41.96,20241209,0.60,N,368600,500,87 억,,130987,N,N,0,N,00,N
20250219,111222,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3250,-5,5,-0.15,37276965,11556,17.09,3230,3275,3195,4230,2280,3255,3225.77,0.75,0,2787,3338,3296,3248,3206,3158,3317,3227,88,975,500,2140,5,1,17538346,570,-5.21,1.00,12,0.07,-624.00,3253.00,6900,20240514,-52.90,2300,20241209,41.30,3530,-7.93,20250117,2900,12.07,20250102,6900,-52.90,20240514,2300,41.30,20241209,0.60,N,368600,500,87 억,,130987,N,N,0,N,00,N
20250219,101222,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3220,-35,5,-1.08,28173160,8752,12.95,3230,3275,3195,4230,2280,3255,3219.05,0.75,0,3473,3338,3296,3248,3206,3158,3317,3227,88,975,500,2140,5,1,17538346,565,-5.16,0.99,12,0.05,-624.00,3253.00,6900,20240514,-53.33,2300,20241209,40.00,3530,-8.78,20250117,2900,11.03,20250102,6900,-53.33,20240514,2300,40.00,20241209,0.60,N,368600,500,87 억,,130987,N,N,0,N,00,N
20250219,091224,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3235,-20,5,-0.61,2226755,687,1.02,3230,3275,3230,4230,2280,3255,3241.27,0.75,0,-399,3338,3296,3248,3206,3158,3317,3227,88,975,500,2140,5,1,17538346,567,-5.18,0.99,12,0.00,-624.00,3253.00,6900,20240514,-53.12,2300,20241209,40.65,3530,-8.36,20250117,2900,11.55,20250102,6900,-53.12,20240514,2300,40.65,20241209,0.60,N,368600,500,87 억,,130987,N,N,0,N,00,N
20250218,161216,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3255,20,2,0.62,220700965,67588,423.67,3200,3290,3200,4205,2265,3235,3265.39,0.65,0,16552,3328,3281,3203,3156,3078,3305,3180,88,970,500,2130,5,1,17538346,571,-5.22,1.00,12,0.39,-624.00,3253.00,6900,20240514,-52.83,2300,20241209,41.52,3530,-7.79,20250117,2900,12.24,20250102,6900,-52.83,20240514,2300,41.52,20241209,0.60,N,368600,500,87 억,,114435,N,N,0,N,00,N
20250218,151218,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3265,30,2,0.93,211038305,64624,405.09,3200,3290,3200,4205,2265,3235,3265.63,0.65,0,16738,3328,3281,3203,3156,3078,3305,3180,88,970,500,2130,5,1,17538346,573,-5.23,1.00,12,0.37,-624.00,3253.00,6900,20240514,-52.68,2300,20241209,41.96,3530,-7.51,20250117,2900,12.59,20250102,6900,-52.68,20240514,2300,41.96,20241209,0.60,N,368600,500,87 억,,114435,N,N,0,N,00,N
20250218,141220,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3265,30,2,0.93,195679930,59925,375.63,3200,3290,3200,4205,2265,3235,3265.41,0.65,0,16735,3328,3281,3203,3156,3078,3305,3180,88,970,500,2130,5,1,17538346,573,-5.23,1.00,12,0.34,-624.00,3253.00,6900,20240514,-52.68,2300,20241209,41.96,3530,-7.51,20250117,2900,12.59,20250102,6900,-52.68,20240514,2300,41.96,20241209,0.60,N,368600,500,87 억,,114435,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 161221 57 100.00 KOSDAQ 전기·전자 N N N N N 3235 -20 5 -0.61 94102640 29203 43.20 3230 3275 3195 4230 2280 3255 3222.27 0.75 0 1821 3338 3296 3248 3206 3158 3317 3227 88 975 500 2140 5 1 17538346 567 -5.18 0.99 12 0.17 -624.00 3253.00 6900 20240514 -53.12 2300 20241209 40.65 3530 -8.36 20250117 2900 11.55 20250102 6900 -53.12 20240514 2300 40.65 20241209 0.60 N 368600 500 87 억 130987 N N 0 N 00 N
3 20250219 151225 57 100.00 KOSDAQ 전기·전자 N N N N N 3245 -10 5 -0.31 89406190 27745 41.04 3230 3275 3195 4230 2280 3255 3222.43 0.75 0 1817 3338 3296 3248 3206 3158 3317 3227 88 975 500 2140 5 1 17538346 569 -5.20 1.00 12 0.16 -624.00 3253.00 6900 20240514 -52.97 2300 20241209 41.09 3530 -8.07 20250117 2900 11.90 20250102 6900 -52.97 20240514 2300 41.09 20241209 0.60 N 368600 500 87 억 130987 N N 0 N 00 N
4 20250219 141220 57 100.00 KOSDAQ 전기·전자 N N N N N 3255 0 3 0.00 79197150 24572 36.35 3230 3275 3195 4230 2280 3255 3223.06 0.75 0 2772 3338 3296 3248 3206 3158 3317 3227 88 975 500 2140 5 1 17538346 571 -5.22 1.00 12 0.14 -624.00 3253.00 6900 20240514 -52.83 2300 20241209 41.52 3530 -7.79 20250117 2900 12.24 20250102 6900 -52.83 20240514 2300 41.52 20241209 0.60 N 368600 500 87 억 130987 N N 0 N 00 N
5 20250219 131221 57 100.00 KOSDAQ 전기·전자 N N N N N 3265 10 2 0.31 52657950 16309 24.12 3230 3275 3195 4230 2280 3255 3228.77 0.75 0 788 3338 3296 3248 3206 3158 3317 3227 88 975 500 2140 5 1 17538346 573 -5.23 1.00 12 0.09 -624.00 3253.00 6900 20240514 -52.68 2300 20241209 41.96 3530 -7.51 20250117 2900 12.59 20250102 6900 -52.68 20240514 2300 41.96 20241209 0.60 N 368600 500 87 억 130987 N N 0 N 00 N
6 20250219 121222 57 100.00 KOSDAQ 전기·전자 N N N N N 3265 10 2 0.31 43304805 13413 19.84 3230 3275 3195 4230 2280 3255 3228.57 0.75 0 1303 3338 3296 3248 3206 3158 3317 3227 88 975 500 2140 5 1 17538346 573 -5.23 1.00 12 0.08 -624.00 3253.00 6900 20240514 -52.68 2300 20241209 41.96 3530 -7.51 20250117 2900 12.59 20250102 6900 -52.68 20240514 2300 41.96 20241209 0.60 N 368600 500 87 억 130987 N N 0 N 00 N
7 20250219 111222 57 100.00 KOSDAQ 전기·전자 N N N N N 3250 -5 5 -0.15 37276965 11556 17.09 3230 3275 3195 4230 2280 3255 3225.77 0.75 0 2787 3338 3296 3248 3206 3158 3317 3227 88 975 500 2140 5 1 17538346 570 -5.21 1.00 12 0.07 -624.00 3253.00 6900 20240514 -52.90 2300 20241209 41.30 3530 -7.93 20250117 2900 12.07 20250102 6900 -52.90 20240514 2300 41.30 20241209 0.60 N 368600 500 87 억 130987 N N 0 N 00 N
8 20250219 101222 57 100.00 KOSDAQ 전기·전자 N N N N N 3220 -35 5 -1.08 28173160 8752 12.95 3230 3275 3195 4230 2280 3255 3219.05 0.75 0 3473 3338 3296 3248 3206 3158 3317 3227 88 975 500 2140 5 1 17538346 565 -5.16 0.99 12 0.05 -624.00 3253.00 6900 20240514 -53.33 2300 20241209 40.00 3530 -8.78 20250117 2900 11.03 20250102 6900 -53.33 20240514 2300 40.00 20241209 0.60 N 368600 500 87 억 130987 N N 0 N 00 N
9 20250219 091224 57 100.00 KOSDAQ 전기·전자 N N N N N 3235 -20 5 -0.61 2226755 687 1.02 3230 3275 3230 4230 2280 3255 3241.27 0.75 0 -399 3338 3296 3248 3206 3158 3317 3227 88 975 500 2140 5 1 17538346 567 -5.18 0.99 12 0.00 -624.00 3253.00 6900 20240514 -53.12 2300 20241209 40.65 3530 -8.36 20250117 2900 11.55 20250102 6900 -53.12 20240514 2300 40.65 20241209 0.60 N 368600 500 87 억 130987 N N 0 N 00 N
10 20250218 161216 57 100.00 KOSDAQ 전기·전자 N N N N N 3255 20 2 0.62 220700965 67588 423.67 3200 3290 3200 4205 2265 3235 3265.39 0.65 0 16552 3328 3281 3203 3156 3078 3305 3180 88 970 500 2130 5 1 17538346 571 -5.22 1.00 12 0.39 -624.00 3253.00 6900 20240514 -52.83 2300 20241209 41.52 3530 -7.79 20250117 2900 12.24 20250102 6900 -52.83 20240514 2300 41.52 20241209 0.60 N 368600 500 87 억 114435 N N 0 N 00 N
11 20250218 151218 57 100.00 KOSDAQ 전기·전자 N N N N N 3265 30 2 0.93 211038305 64624 405.09 3200 3290 3200 4205 2265 3235 3265.63 0.65 0 16738 3328 3281 3203 3156 3078 3305 3180 88 970 500 2130 5 1 17538346 573 -5.23 1.00 12 0.37 -624.00 3253.00 6900 20240514 -52.68 2300 20241209 41.96 3530 -7.51 20250117 2900 12.59 20250102 6900 -52.68 20240514 2300 41.96 20241209 0.60 N 368600 500 87 억 114435 N N 0 N 00 N
12 20250218 141220 57 100.00 KOSDAQ 전기·전자 N N N N N 3265 30 2 0.93 195679930 59925 375.63 3200 3290 3200 4205 2265 3235 3265.41 0.65 0 16735 3328 3281 3203 3156 3078 3305 3180 88 970 500 2130 5 1 17538346 573 -5.23 1.00 12 0.34 -624.00 3253.00 6900 20240514 -52.68 2300 20241209 41.96 3530 -7.51 20250117 2900 12.59 20250102 6900 -52.68 20240514 2300 41.96 20241209 0.60 N 368600 500 87 억 114435 N N 0 N 00 N