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
382900/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
20250219,161233,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15410,180,2,1.18,637513500,41684,119.62,15270,15440,15100,19790,10670,15230,15292.95,2.42,0,8830,15656,15442,15226,15012,14796,15550,15120,44,4560,500,10660,10,1,8761000,1350,-56.86,1.23,12,0.48,-271.00,12498.00,29500,20240527,-47.76,11300,20241209,36.37,15470,-0.39,20250217,12900,19.46,20250102,29500,-47.76,20240527,11300,36.37,20241209,1.74,N,382900,500,43 억,,211880,N,N,67,N,00,N
20250219,151237,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15380,150,2,0.98,608771200,39817,114.26,15270,15440,15100,19790,10670,15230,15289.23,2.42,0,7927,15656,15442,15226,15012,14796,15550,15120,44,4560,500,10660,10,1,8761000,1347,-56.75,1.23,12,0.45,-271.00,12498.00,29500,20240527,-47.86,11300,20241209,36.11,15470,-0.58,20250217,12900,19.22,20250102,29500,-47.86,20240527,11300,36.11,20241209,1.74,N,382900,500,43 억,,211880,N,N,105,N,00,N
20250219,141233,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15310,80,2,0.53,476347190,31201,89.54,15270,15440,15100,19790,10670,15230,15267.05,2.42,0,3946,15656,15442,15226,15012,14796,15550,15120,44,4560,500,10660,10,1,8761000,1341,-56.49,1.22,12,0.36,-271.00,12498.00,29500,20240527,-48.10,11300,20241209,35.49,15470,-1.03,20250217,12900,18.68,20250102,29500,-48.10,20240527,11300,35.49,20241209,1.74,N,382900,500,43 억,,211880,N,N,105,N,00,N
20250219,131233,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15330,100,2,0.66,411362950,26957,77.36,15270,15440,15100,19790,10670,15230,15259.97,2.42,0,3535,15656,15442,15226,15012,14796,15550,15120,44,4560,500,10660,10,1,8761000,1343,-56.57,1.23,12,0.31,-271.00,12498.00,29500,20240527,-48.03,11300,20241209,35.66,15470,-0.90,20250217,12900,18.84,20250102,29500,-48.03,20240527,11300,35.66,20241209,1.74,N,382900,500,43 억,,211880,N,N,105,N,00,N
20250219,121234,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15350,120,2,0.79,376228800,24666,70.78,15270,15440,15100,19790,10670,15230,15252.93,2.42,0,2940,15656,15442,15226,15012,14796,15550,15120,44,4560,500,10660,10,1,8761000,1345,-56.64,1.23,12,0.28,-271.00,12498.00,29500,20240527,-47.97,11300,20241209,35.84,15470,-0.78,20250217,12900,18.99,20250102,29500,-47.97,20240527,11300,35.84,20241209,1.74,N,382900,500,43 억,,211880,N,N,105,N,00,N
20250219,111234,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15330,100,2,0.66,298138810,19571,56.16,15270,15390,15100,19790,10670,15230,15233.70,2.42,0,5629,15656,15442,15226,15012,14796,15550,15120,44,4560,500,10660,10,1,8761000,1343,-56.57,1.23,12,0.22,-271.00,12498.00,29500,20240527,-48.03,11300,20241209,35.66,15470,-0.90,20250217,12900,18.84,20250102,29500,-48.03,20240527,11300,35.66,20241209,1.74,N,382900,500,43 억,,211880,N,N,105,N,00,N
20250219,101234,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15210,-20,5,-0.13,190387410,12520,35.93,15270,15370,15100,19790,10670,15230,15206.66,2.42,0,1809,15656,15442,15226,15012,14796,15550,15120,44,4560,500,10660,10,1,8761000,1333,-56.13,1.22,12,0.14,-271.00,12498.00,29500,20240527,-48.44,11300,20241209,34.60,15470,-1.68,20250217,12900,17.91,20250102,29500,-48.44,20240527,11300,34.60,20241209,1.74,N,382900,500,43 억,,211880,N,N,105,N,00,N
20250219,091236,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15200,-30,5,-0.20,35307250,2324,6.67,15270,15370,15100,19790,10670,15230,15192.45,2.42,0,502,15656,15442,15226,15012,14796,15550,15120,44,4560,500,10660,10,1,8761000,1332,-56.09,1.22,12,0.03,-271.00,12498.00,29500,20240527,-48.47,11300,20241209,34.51,15470,-1.75,20250217,12900,17.83,20250102,29500,-48.47,20240527,11300,34.51,20241209,1.74,N,382900,500,43 억,,211880,N,N,105,N,00,N
20250218,161229,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15230,140,2,0.93,530225550,34709,82.04,15130,15440,15010,19610,10570,15090,15276.36,2.31,0,228,15883,15486,15073,14676,14263,15280,14470,44,4520,500,10560,10,1,8761000,1334,-56.20,1.22,12,0.40,-271.00,12498.00,29500,20240527,-48.37,11300,20241209,34.78,15470,-1.55,20250217,12900,18.06,20250102,29500,-48.37,20240527,11300,34.78,20241209,1.67,N,382900,500,43 억,,202692,N,N,105,N,00,N
20250218,151230,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15260,170,2,1.13,516187070,33788,79.87,15130,15440,15010,19610,10570,15090,15277.23,2.31,0,61,15883,15486,15073,14676,14263,15280,14470,44,4520,500,10560,10,1,8761000,1337,-56.31,1.22,12,0.39,-271.00,12498.00,29500,20240527,-48.27,11300,20241209,35.04,15470,-1.36,20250217,12900,18.29,20250102,29500,-48.27,20240527,11300,35.04,20241209,1.67,N,382900,500,43 억,,202692,N,N,40,N,00,N
20250218,141232,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15170,80,2,0.53,453953230,29708,70.22,15130,15440,15010,19610,10570,15090,15280.50,2.31,0,-2503,15883,15486,15073,14676,14263,15280,14470,44,4520,500,10560,10,1,8761000,1329,-55.98,1.21,12,0.34,-271.00,12498.00,29500,20240527,-48.58,11300,20241209,34.25,15470,-1.94,20250217,12900,17.60,20250102,29500,-48.58,20240527,11300,34.25,20241209,1.67,N,382900,500,43 억,,202692,N,N,40,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 161233 57 100.00 KOSDAQ 전기·전자 N N N N N 15410 180 2 1.18 637513500 41684 119.62 15270 15440 15100 19790 10670 15230 15292.95 2.42 0 8830 15656 15442 15226 15012 14796 15550 15120 44 4560 500 10660 10 1 8761000 1350 -56.86 1.23 12 0.48 -271.00 12498.00 29500 20240527 -47.76 11300 20241209 36.37 15470 -0.39 20250217 12900 19.46 20250102 29500 -47.76 20240527 11300 36.37 20241209 1.74 N 382900 500 43 억 211880 N N 67 N 00 N
3 20250219 151237 57 100.00 KOSDAQ 전기·전자 N N N N N 15380 150 2 0.98 608771200 39817 114.26 15270 15440 15100 19790 10670 15230 15289.23 2.42 0 7927 15656 15442 15226 15012 14796 15550 15120 44 4560 500 10660 10 1 8761000 1347 -56.75 1.23 12 0.45 -271.00 12498.00 29500 20240527 -47.86 11300 20241209 36.11 15470 -0.58 20250217 12900 19.22 20250102 29500 -47.86 20240527 11300 36.11 20241209 1.74 N 382900 500 43 억 211880 N N 105 N 00 N
4 20250219 141233 57 100.00 KOSDAQ 전기·전자 N N N N N 15310 80 2 0.53 476347190 31201 89.54 15270 15440 15100 19790 10670 15230 15267.05 2.42 0 3946 15656 15442 15226 15012 14796 15550 15120 44 4560 500 10660 10 1 8761000 1341 -56.49 1.22 12 0.36 -271.00 12498.00 29500 20240527 -48.10 11300 20241209 35.49 15470 -1.03 20250217 12900 18.68 20250102 29500 -48.10 20240527 11300 35.49 20241209 1.74 N 382900 500 43 억 211880 N N 105 N 00 N
5 20250219 131233 57 100.00 KOSDAQ 전기·전자 N N N N N 15330 100 2 0.66 411362950 26957 77.36 15270 15440 15100 19790 10670 15230 15259.97 2.42 0 3535 15656 15442 15226 15012 14796 15550 15120 44 4560 500 10660 10 1 8761000 1343 -56.57 1.23 12 0.31 -271.00 12498.00 29500 20240527 -48.03 11300 20241209 35.66 15470 -0.90 20250217 12900 18.84 20250102 29500 -48.03 20240527 11300 35.66 20241209 1.74 N 382900 500 43 억 211880 N N 105 N 00 N
6 20250219 121234 57 100.00 KOSDAQ 전기·전자 N N N N N 15350 120 2 0.79 376228800 24666 70.78 15270 15440 15100 19790 10670 15230 15252.93 2.42 0 2940 15656 15442 15226 15012 14796 15550 15120 44 4560 500 10660 10 1 8761000 1345 -56.64 1.23 12 0.28 -271.00 12498.00 29500 20240527 -47.97 11300 20241209 35.84 15470 -0.78 20250217 12900 18.99 20250102 29500 -47.97 20240527 11300 35.84 20241209 1.74 N 382900 500 43 억 211880 N N 105 N 00 N
7 20250219 111234 57 100.00 KOSDAQ 전기·전자 N N N N N 15330 100 2 0.66 298138810 19571 56.16 15270 15390 15100 19790 10670 15230 15233.70 2.42 0 5629 15656 15442 15226 15012 14796 15550 15120 44 4560 500 10660 10 1 8761000 1343 -56.57 1.23 12 0.22 -271.00 12498.00 29500 20240527 -48.03 11300 20241209 35.66 15470 -0.90 20250217 12900 18.84 20250102 29500 -48.03 20240527 11300 35.66 20241209 1.74 N 382900 500 43 억 211880 N N 105 N 00 N
8 20250219 101234 57 100.00 KOSDAQ 전기·전자 N N N N N 15210 -20 5 -0.13 190387410 12520 35.93 15270 15370 15100 19790 10670 15230 15206.66 2.42 0 1809 15656 15442 15226 15012 14796 15550 15120 44 4560 500 10660 10 1 8761000 1333 -56.13 1.22 12 0.14 -271.00 12498.00 29500 20240527 -48.44 11300 20241209 34.60 15470 -1.68 20250217 12900 17.91 20250102 29500 -48.44 20240527 11300 34.60 20241209 1.74 N 382900 500 43 억 211880 N N 105 N 00 N
9 20250219 091236 57 100.00 KOSDAQ 전기·전자 N N N N N 15200 -30 5 -0.20 35307250 2324 6.67 15270 15370 15100 19790 10670 15230 15192.45 2.42 0 502 15656 15442 15226 15012 14796 15550 15120 44 4560 500 10660 10 1 8761000 1332 -56.09 1.22 12 0.03 -271.00 12498.00 29500 20240527 -48.47 11300 20241209 34.51 15470 -1.75 20250217 12900 17.83 20250102 29500 -48.47 20240527 11300 34.51 20241209 1.74 N 382900 500 43 억 211880 N N 105 N 00 N
10 20250218 161229 57 100.00 KOSDAQ 전기·전자 N N N N N 15230 140 2 0.93 530225550 34709 82.04 15130 15440 15010 19610 10570 15090 15276.36 2.31 0 228 15883 15486 15073 14676 14263 15280 14470 44 4520 500 10560 10 1 8761000 1334 -56.20 1.22 12 0.40 -271.00 12498.00 29500 20240527 -48.37 11300 20241209 34.78 15470 -1.55 20250217 12900 18.06 20250102 29500 -48.37 20240527 11300 34.78 20241209 1.67 N 382900 500 43 억 202692 N N 105 N 00 N
11 20250218 151230 57 100.00 KOSDAQ 전기·전자 N N N N N 15260 170 2 1.13 516187070 33788 79.87 15130 15440 15010 19610 10570 15090 15277.23 2.31 0 61 15883 15486 15073 14676 14263 15280 14470 44 4520 500 10560 10 1 8761000 1337 -56.31 1.22 12 0.39 -271.00 12498.00 29500 20240527 -48.27 11300 20241209 35.04 15470 -1.36 20250217 12900 18.29 20250102 29500 -48.27 20240527 11300 35.04 20241209 1.67 N 382900 500 43 억 202692 N N 40 N 00 N
12 20250218 141232 57 100.00 KOSDAQ 전기·전자 N N N N N 15170 80 2 0.53 453953230 29708 70.22 15130 15440 15010 19610 10570 15090 15280.50 2.31 0 -2503 15883 15486 15073 14676 14263 15280 14470 44 4520 500 10560 10 1 8761000 1329 -55.98 1.21 12 0.34 -271.00 12498.00 29500 20240527 -48.58 11300 20241209 34.25 15470 -1.94 20250217 12900 17.60 20250102 29500 -48.58 20240527 11300 34.25 20241209 1.67 N 382900 500 43 억 202692 N N 40 N 00 N