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
377330/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
20250219,161229,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4395,75,2,1.74,43750900,10023,54.15,4320,4450,4295,5610,3025,4320,4365.05,0.45,0,-1237,4826,4572,4396,4142,3966,4700,4270,41,1290,500,3020,5,1,8139954,358,-13.91,0.62,12,0.12,-316.00,7122.00,8940,20240405,-50.84,4015,20241209,9.46,4790,-8.25,20250207,4125,6.55,20250204,8940,-50.84,20240405,4015,9.46,20241209,0.44,N,377330,500,40 억,,36473,N,N,0,N,00,N
20250219,151232,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4355,35,2,0.81,42389080,9712,52.47,4320,4450,4295,5610,3025,4320,4364.61,0.45,0,-1135,4826,4572,4396,4142,3966,4700,4270,41,1290,500,3020,5,1,8139954,354,-13.78,0.61,12,0.12,-316.00,7122.00,8940,20240405,-51.29,4015,20241209,8.47,4790,-9.08,20250207,4125,5.58,20250204,8940,-51.29,20240405,4015,8.47,20241209,0.44,N,377330,500,40 억,,36473,N,N,0,N,00,N
20250219,141228,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4360,40,2,0.93,37496980,8589,46.41,4320,4450,4295,5610,3025,4320,4365.70,0.45,0,-1240,4826,4572,4396,4142,3966,4700,4270,41,1290,500,3020,5,1,8139954,355,-13.80,0.61,12,0.11,-316.00,7122.00,8940,20240405,-51.23,4015,20241209,8.59,4790,-8.98,20250207,4125,5.70,20250204,8940,-51.23,20240405,4015,8.59,20241209,0.44,N,377330,500,40 억,,36473,N,N,0,N,00,N
20250219,131229,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4355,35,2,0.81,28134760,6447,34.83,4320,4450,4295,5610,3025,4320,4364.01,0.45,0,-1121,4826,4572,4396,4142,3966,4700,4270,41,1290,500,3020,5,1,8139954,354,-13.78,0.61,12,0.08,-316.00,7122.00,8940,20240405,-51.29,4015,20241209,8.47,4790,-9.08,20250207,4125,5.58,20250204,8940,-51.29,20240405,4015,8.47,20241209,0.44,N,377330,500,40 억,,36473,N,N,0,N,00,N
20250219,121229,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4400,80,2,1.85,25800585,5913,31.95,4320,4450,4295,5610,3025,4320,4363.37,0.45,0,-1073,4826,4572,4396,4142,3966,4700,4270,41,1290,500,3020,5,1,8139954,358,-13.92,0.62,12,0.07,-316.00,7122.00,8940,20240405,-50.78,4015,20241209,9.59,4790,-8.14,20250207,4125,6.67,20250204,8940,-50.78,20240405,4015,9.59,20241209,0.44,N,377330,500,40 억,,36473,N,N,0,N,00,N
20250219,111230,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4445,125,2,2.89,20393715,4688,25.33,4320,4450,4295,5610,3025,4320,4350.20,0.45,0,-850,4826,4572,4396,4142,3966,4700,4270,41,1290,500,3020,5,1,8139954,362,-14.07,0.62,12,0.06,-316.00,7122.00,8940,20240405,-50.28,4015,20241209,10.71,4790,-7.20,20250207,4125,7.76,20250204,8940,-50.28,20240405,4015,10.71,20241209,0.44,N,377330,500,40 억,,36473,N,N,0,N,00,N
20250219,101230,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4310,-10,5,-0.23,10915630,2528,13.66,4320,4345,4295,5610,3025,4320,4317.89,0.45,0,-309,4826,4572,4396,4142,3966,4700,4270,41,1290,500,3020,5,1,8139954,351,-13.64,0.61,12,0.03,-316.00,7122.00,8940,20240405,-51.79,4015,20241209,7.35,4790,-10.02,20250207,4125,4.48,20250204,8940,-51.79,20240405,4015,7.35,20241209,0.44,N,377330,500,40 억,,36473,N,N,0,N,00,N
20250219,091231,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4295,-25,5,-0.58,7722065,1791,9.68,4320,4330,4295,5610,3025,4320,4311.59,0.45,0,-98,4826,4572,4396,4142,3966,4700,4270,41,1290,500,3020,5,1,8139954,350,-13.59,0.60,12,0.02,-316.00,7122.00,8940,20240405,-51.96,4015,20241209,6.97,4790,-10.33,20250207,4125,4.12,20250204,8940,-51.96,20240405,4015,6.97,20241209,0.44,N,377330,500,40 억,,36473,N,N,0,N,00,N
20250218,161224,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4320,10,2,0.23,81836210,18508,235.23,4305,4650,4220,5600,3020,4310,4421.67,0.39,0,-3016,4360,4335,4305,4280,4250,4320,4265,41,1290,500,3010,5,1,8139954,352,-13.67,0.61,12,0.23,-316.00,7122.00,8940,20240405,-51.68,4015,20241209,7.60,4790,-9.81,20250207,4125,4.73,20250204,8940,-51.68,20240405,4015,7.60,20241209,0.44,N,377330,500,40 억,,31811,N,N,0,N,00,N
20250218,151226,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4365,55,2,1.28,77205980,17437,221.62,4305,4650,4220,5600,3020,4310,4427.71,0.39,0,-2497,4360,4335,4305,4280,4250,4320,4265,41,1290,500,3010,5,1,8139954,355,-13.81,0.61,12,0.21,-316.00,7122.00,8940,20240405,-51.17,4015,20241209,8.72,4790,-8.87,20250207,4125,5.82,20250204,8940,-51.17,20240405,4015,8.72,20241209,0.44,N,377330,500,40 억,,31811,N,N,0,N,00,N
20250218,141228,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4390,80,2,1.86,76979020,17385,220.96,4305,4650,4220,5600,3020,4310,4427.90,0.39,0,-2461,4360,4335,4305,4280,4250,4320,4265,41,1290,500,3010,5,1,8139954,357,-13.89,0.62,12,0.21,-316.00,7122.00,8940,20240405,-50.89,4015,20241209,9.34,4790,-8.35,20250207,4125,6.42,20250204,8940,-50.89,20240405,4015,9.34,20241209,0.44,N,377330,500,40 억,,31811,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 161229 57 100.00 KOSDAQ 전기·전자 N N N N N 4395 75 2 1.74 43750900 10023 54.15 4320 4450 4295 5610 3025 4320 4365.05 0.45 0 -1237 4826 4572 4396 4142 3966 4700 4270 41 1290 500 3020 5 1 8139954 358 -13.91 0.62 12 0.12 -316.00 7122.00 8940 20240405 -50.84 4015 20241209 9.46 4790 -8.25 20250207 4125 6.55 20250204 8940 -50.84 20240405 4015 9.46 20241209 0.44 N 377330 500 40 억 36473 N N 0 N 00 N
3 20250219 151232 57 100.00 KOSDAQ 전기·전자 N N N N N 4355 35 2 0.81 42389080 9712 52.47 4320 4450 4295 5610 3025 4320 4364.61 0.45 0 -1135 4826 4572 4396 4142 3966 4700 4270 41 1290 500 3020 5 1 8139954 354 -13.78 0.61 12 0.12 -316.00 7122.00 8940 20240405 -51.29 4015 20241209 8.47 4790 -9.08 20250207 4125 5.58 20250204 8940 -51.29 20240405 4015 8.47 20241209 0.44 N 377330 500 40 억 36473 N N 0 N 00 N
4 20250219 141228 57 100.00 KOSDAQ 전기·전자 N N N N N 4360 40 2 0.93 37496980 8589 46.41 4320 4450 4295 5610 3025 4320 4365.70 0.45 0 -1240 4826 4572 4396 4142 3966 4700 4270 41 1290 500 3020 5 1 8139954 355 -13.80 0.61 12 0.11 -316.00 7122.00 8940 20240405 -51.23 4015 20241209 8.59 4790 -8.98 20250207 4125 5.70 20250204 8940 -51.23 20240405 4015 8.59 20241209 0.44 N 377330 500 40 억 36473 N N 0 N 00 N
5 20250219 131229 57 100.00 KOSDAQ 전기·전자 N N N N N 4355 35 2 0.81 28134760 6447 34.83 4320 4450 4295 5610 3025 4320 4364.01 0.45 0 -1121 4826 4572 4396 4142 3966 4700 4270 41 1290 500 3020 5 1 8139954 354 -13.78 0.61 12 0.08 -316.00 7122.00 8940 20240405 -51.29 4015 20241209 8.47 4790 -9.08 20250207 4125 5.58 20250204 8940 -51.29 20240405 4015 8.47 20241209 0.44 N 377330 500 40 억 36473 N N 0 N 00 N
6 20250219 121229 57 100.00 KOSDAQ 전기·전자 N N N N N 4400 80 2 1.85 25800585 5913 31.95 4320 4450 4295 5610 3025 4320 4363.37 0.45 0 -1073 4826 4572 4396 4142 3966 4700 4270 41 1290 500 3020 5 1 8139954 358 -13.92 0.62 12 0.07 -316.00 7122.00 8940 20240405 -50.78 4015 20241209 9.59 4790 -8.14 20250207 4125 6.67 20250204 8940 -50.78 20240405 4015 9.59 20241209 0.44 N 377330 500 40 억 36473 N N 0 N 00 N
7 20250219 111230 57 100.00 KOSDAQ 전기·전자 N N N N N 4445 125 2 2.89 20393715 4688 25.33 4320 4450 4295 5610 3025 4320 4350.20 0.45 0 -850 4826 4572 4396 4142 3966 4700 4270 41 1290 500 3020 5 1 8139954 362 -14.07 0.62 12 0.06 -316.00 7122.00 8940 20240405 -50.28 4015 20241209 10.71 4790 -7.20 20250207 4125 7.76 20250204 8940 -50.28 20240405 4015 10.71 20241209 0.44 N 377330 500 40 억 36473 N N 0 N 00 N
8 20250219 101230 57 100.00 KOSDAQ 전기·전자 N N N N N 4310 -10 5 -0.23 10915630 2528 13.66 4320 4345 4295 5610 3025 4320 4317.89 0.45 0 -309 4826 4572 4396 4142 3966 4700 4270 41 1290 500 3020 5 1 8139954 351 -13.64 0.61 12 0.03 -316.00 7122.00 8940 20240405 -51.79 4015 20241209 7.35 4790 -10.02 20250207 4125 4.48 20250204 8940 -51.79 20240405 4015 7.35 20241209 0.44 N 377330 500 40 억 36473 N N 0 N 00 N
9 20250219 091231 57 100.00 KOSDAQ 전기·전자 N N N N N 4295 -25 5 -0.58 7722065 1791 9.68 4320 4330 4295 5610 3025 4320 4311.59 0.45 0 -98 4826 4572 4396 4142 3966 4700 4270 41 1290 500 3020 5 1 8139954 350 -13.59 0.60 12 0.02 -316.00 7122.00 8940 20240405 -51.96 4015 20241209 6.97 4790 -10.33 20250207 4125 4.12 20250204 8940 -51.96 20240405 4015 6.97 20241209 0.44 N 377330 500 40 억 36473 N N 0 N 00 N
10 20250218 161224 57 100.00 KOSDAQ 전기·전자 N N N N N 4320 10 2 0.23 81836210 18508 235.23 4305 4650 4220 5600 3020 4310 4421.67 0.39 0 -3016 4360 4335 4305 4280 4250 4320 4265 41 1290 500 3010 5 1 8139954 352 -13.67 0.61 12 0.23 -316.00 7122.00 8940 20240405 -51.68 4015 20241209 7.60 4790 -9.81 20250207 4125 4.73 20250204 8940 -51.68 20240405 4015 7.60 20241209 0.44 N 377330 500 40 억 31811 N N 0 N 00 N
11 20250218 151226 57 100.00 KOSDAQ 전기·전자 N N N N N 4365 55 2 1.28 77205980 17437 221.62 4305 4650 4220 5600 3020 4310 4427.71 0.39 0 -2497 4360 4335 4305 4280 4250 4320 4265 41 1290 500 3010 5 1 8139954 355 -13.81 0.61 12 0.21 -316.00 7122.00 8940 20240405 -51.17 4015 20241209 8.72 4790 -8.87 20250207 4125 5.82 20250204 8940 -51.17 20240405 4015 8.72 20241209 0.44 N 377330 500 40 억 31811 N N 0 N 00 N
12 20250218 141228 57 100.00 KOSDAQ 전기·전자 N N N N N 4390 80 2 1.86 76979020 17385 220.96 4305 4650 4220 5600 3020 4310 4427.90 0.39 0 -2461 4360 4335 4305 4280 4250 4320 4265 41 1290 500 3010 5 1 8139954 357 -13.89 0.62 12 0.21 -316.00 7122.00 8940 20240405 -50.89 4015 20241209 9.34 4790 -8.35 20250207 4125 6.42 20250204 8940 -50.89 20240405 4015 9.34 20241209 0.44 N 377330 500 40 억 31811 N N 0 N 00 N