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
388050/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
20250219,161235,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8560,120,2,1.42,3892104100,456784,64.86,8540,8600,8420,10970,5910,8440,8520.65,0.43,0,22106,8780,8610,8480,8310,8180,8545,8245,94,2530,500,5230,10,1,18709437,1602,231.35,4.95,12,2.44,37.00,1730.00,12740,20240529,-32.81,4960,20241004,72.58,9360,-8.55,20250124,6140,39.41,20250102,12740,-32.81,20240529,4960,72.58,20241004,8.38,N,388050,500,93 억,,81146,N,N,137,N,00,N
20250219,151239,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8540,100,2,1.18,3697205840,434000,61.63,8540,8600,8420,10970,5910,8440,8518.91,0.43,0,20453,8780,8610,8480,8310,8180,8545,8245,94,2530,500,5230,10,1,18709437,1598,230.81,4.94,12,2.32,37.00,1730.00,12740,20240529,-32.97,4960,20241004,72.18,9360,-8.76,20250124,6140,39.09,20250102,12740,-32.97,20240529,4960,72.18,20241004,8.38,N,388050,500,93 억,,81146,N,N,268,N,00,N
20250219,141235,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8560,120,2,1.42,3360801150,394622,56.03,8540,8600,8420,10970,5910,8440,8516.51,0.43,0,20348,8780,8610,8480,8310,8180,8545,8245,94,2530,500,5230,10,1,18709437,1602,231.35,4.95,12,2.11,37.00,1730.00,12740,20240529,-32.81,4960,20241004,72.58,9360,-8.55,20250124,6140,39.41,20250102,12740,-32.81,20240529,4960,72.58,20241004,8.38,N,388050,500,93 억,,81146,N,N,268,N,00,N
20250219,131235,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8570,130,2,1.54,2972077280,349256,49.59,8540,8600,8420,10970,5910,8440,8509.74,0.43,0,16935,8780,8610,8480,8310,8180,8545,8245,94,2530,500,5230,10,1,18709437,1603,231.62,4.95,12,1.87,37.00,1730.00,12740,20240529,-32.73,4960,20241004,72.78,9360,-8.44,20250124,6140,39.58,20250102,12740,-32.73,20240529,4960,72.78,20241004,8.38,N,388050,500,93 억,,81146,N,N,268,N,00,N
20250219,121236,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8550,110,2,1.30,2434489390,286454,40.67,8540,8580,8420,10970,5910,8440,8498.71,0.43,0,-13094,8780,8610,8480,8310,8180,8545,8245,94,2530,500,5230,10,1,18709437,1600,231.08,4.94,12,1.53,37.00,1730.00,12740,20240529,-32.89,4960,20241004,72.38,9360,-8.65,20250124,6140,39.25,20250102,12740,-32.89,20240529,4960,72.38,20241004,8.38,N,388050,500,93 억,,81146,N,N,268,N,00,N
20250219,111236,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8530,90,2,1.07,2194193060,258252,36.67,8540,8580,8420,10970,5910,8440,8496.33,0.43,0,-26262,8780,8610,8480,8310,8180,8545,8245,94,2530,500,5230,10,1,18709437,1596,230.54,4.93,12,1.38,37.00,1730.00,12740,20240529,-33.05,4960,20241004,71.98,9360,-8.87,20250124,6140,38.93,20250102,12740,-33.05,20240529,4960,71.98,20241004,8.38,N,388050,500,93 억,,81146,N,N,268,N,00,N
20250219,101236,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8510,70,2,0.83,1561172570,183634,26.08,8540,8580,8420,10970,5910,8440,8501.54,0.43,0,-23446,8780,8610,8480,8310,8180,8545,8245,94,2530,500,5230,10,1,18709437,1592,230.00,4.92,12,0.98,37.00,1730.00,12740,20240529,-33.20,4960,20241004,71.57,9360,-9.08,20250124,6140,38.60,20250102,12740,-33.20,20240529,4960,71.57,20241004,8.38,N,388050,500,93 억,,81146,N,N,268,N,00,N
20250219,091238,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8450,10,2,0.12,499671660,58885,8.36,8540,8550,8440,10970,5910,8440,8485.55,0.43,0,-14079,8780,8610,8480,8310,8180,8545,8245,94,2530,500,5230,10,1,18709437,1581,228.38,4.88,12,0.31,37.00,1730.00,12740,20240529,-33.67,4960,20241004,70.36,9360,-9.72,20250124,6140,37.62,20250102,12740,-33.67,20240529,4960,70.36,20241004,8.38,N,388050,500,93 억,,81146,N,N,268,N,00,N
20250218,161231,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8440,140,2,1.69,5905588470,694446,125.30,8570,8650,8350,10790,5810,8300,8504.15,0.25,0,8774,8800,8550,8150,7900,7500,8675,8025,94,2490,500,5140,10,1,18709437,1579,228.11,4.88,12,3.71,37.00,1730.00,12740,20240529,-33.75,4960,20241004,70.16,9360,-9.83,20250124,6140,37.46,20250102,12740,-33.75,20240529,4960,70.16,20241004,8.30,N,388050,500,93 억,,45942,N,N,268,N,00,N
20250218,151232,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8420,120,2,1.45,5774232590,678900,122.50,8570,8650,8350,10790,5810,8300,8505.28,0.25,0,4304,8800,8550,8150,7900,7500,8675,8025,94,2490,500,5140,10,1,18709437,1575,227.57,4.87,12,3.63,37.00,1730.00,12740,20240529,-33.91,4960,20241004,69.76,9360,-10.04,20250124,6140,37.13,20250102,12740,-33.91,20240529,4960,69.76,20241004,8.30,N,388050,500,93 억,,45942,N,N,120,N,00,N
20250218,141234,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8430,130,2,1.57,5306824650,623147,112.44,8570,8650,8410,10790,5810,8300,8516.17,0.25,0,-7838,8800,8550,8150,7900,7500,8675,8025,94,2490,500,5140,10,1,18709437,1577,227.84,4.87,12,3.33,37.00,1730.00,12740,20240529,-33.83,4960,20241004,69.96,9360,-9.94,20250124,6140,37.30,20250102,12740,-33.83,20240529,4960,69.96,20241004,8.30,N,388050,500,93 억,,45942,N,N,120,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 161235 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8560 120 2 1.42 3892104100 456784 64.86 8540 8600 8420 10970 5910 8440 8520.65 0.43 0 22106 8780 8610 8480 8310 8180 8545 8245 94 2530 500 5230 10 1 18709437 1602 231.35 4.95 12 2.44 37.00 1730.00 12740 20240529 -32.81 4960 20241004 72.58 9360 -8.55 20250124 6140 39.41 20250102 12740 -32.81 20240529 4960 72.58 20241004 8.38 N 388050 500 93 억 81146 N N 137 N 00 N
3 20250219 151239 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8540 100 2 1.18 3697205840 434000 61.63 8540 8600 8420 10970 5910 8440 8518.91 0.43 0 20453 8780 8610 8480 8310 8180 8545 8245 94 2530 500 5230 10 1 18709437 1598 230.81 4.94 12 2.32 37.00 1730.00 12740 20240529 -32.97 4960 20241004 72.18 9360 -8.76 20250124 6140 39.09 20250102 12740 -32.97 20240529 4960 72.18 20241004 8.38 N 388050 500 93 억 81146 N N 268 N 00 N
4 20250219 141235 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8560 120 2 1.42 3360801150 394622 56.03 8540 8600 8420 10970 5910 8440 8516.51 0.43 0 20348 8780 8610 8480 8310 8180 8545 8245 94 2530 500 5230 10 1 18709437 1602 231.35 4.95 12 2.11 37.00 1730.00 12740 20240529 -32.81 4960 20241004 72.58 9360 -8.55 20250124 6140 39.41 20250102 12740 -32.81 20240529 4960 72.58 20241004 8.38 N 388050 500 93 억 81146 N N 268 N 00 N
5 20250219 131235 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8570 130 2 1.54 2972077280 349256 49.59 8540 8600 8420 10970 5910 8440 8509.74 0.43 0 16935 8780 8610 8480 8310 8180 8545 8245 94 2530 500 5230 10 1 18709437 1603 231.62 4.95 12 1.87 37.00 1730.00 12740 20240529 -32.73 4960 20241004 72.78 9360 -8.44 20250124 6140 39.58 20250102 12740 -32.73 20240529 4960 72.78 20241004 8.38 N 388050 500 93 억 81146 N N 268 N 00 N
6 20250219 121236 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8550 110 2 1.30 2434489390 286454 40.67 8540 8580 8420 10970 5910 8440 8498.71 0.43 0 -13094 8780 8610 8480 8310 8180 8545 8245 94 2530 500 5230 10 1 18709437 1600 231.08 4.94 12 1.53 37.00 1730.00 12740 20240529 -32.89 4960 20241004 72.38 9360 -8.65 20250124 6140 39.25 20250102 12740 -32.89 20240529 4960 72.38 20241004 8.38 N 388050 500 93 억 81146 N N 268 N 00 N
7 20250219 111236 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8530 90 2 1.07 2194193060 258252 36.67 8540 8580 8420 10970 5910 8440 8496.33 0.43 0 -26262 8780 8610 8480 8310 8180 8545 8245 94 2530 500 5230 10 1 18709437 1596 230.54 4.93 12 1.38 37.00 1730.00 12740 20240529 -33.05 4960 20241004 71.98 9360 -8.87 20250124 6140 38.93 20250102 12740 -33.05 20240529 4960 71.98 20241004 8.38 N 388050 500 93 억 81146 N N 268 N 00 N
8 20250219 101236 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8510 70 2 0.83 1561172570 183634 26.08 8540 8580 8420 10970 5910 8440 8501.54 0.43 0 -23446 8780 8610 8480 8310 8180 8545 8245 94 2530 500 5230 10 1 18709437 1592 230.00 4.92 12 0.98 37.00 1730.00 12740 20240529 -33.20 4960 20241004 71.57 9360 -9.08 20250124 6140 38.60 20250102 12740 -33.20 20240529 4960 71.57 20241004 8.38 N 388050 500 93 억 81146 N N 268 N 00 N
9 20250219 091238 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8450 10 2 0.12 499671660 58885 8.36 8540 8550 8440 10970 5910 8440 8485.55 0.43 0 -14079 8780 8610 8480 8310 8180 8545 8245 94 2530 500 5230 10 1 18709437 1581 228.38 4.88 12 0.31 37.00 1730.00 12740 20240529 -33.67 4960 20241004 70.36 9360 -9.72 20250124 6140 37.62 20250102 12740 -33.67 20240529 4960 70.36 20241004 8.38 N 388050 500 93 억 81146 N N 268 N 00 N
10 20250218 161231 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8440 140 2 1.69 5905588470 694446 125.30 8570 8650 8350 10790 5810 8300 8504.15 0.25 0 8774 8800 8550 8150 7900 7500 8675 8025 94 2490 500 5140 10 1 18709437 1579 228.11 4.88 12 3.71 37.00 1730.00 12740 20240529 -33.75 4960 20241004 70.16 9360 -9.83 20250124 6140 37.46 20250102 12740 -33.75 20240529 4960 70.16 20241004 8.30 N 388050 500 93 억 45942 N N 268 N 00 N
11 20250218 151232 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8420 120 2 1.45 5774232590 678900 122.50 8570 8650 8350 10790 5810 8300 8505.28 0.25 0 4304 8800 8550 8150 7900 7500 8675 8025 94 2490 500 5140 10 1 18709437 1575 227.57 4.87 12 3.63 37.00 1730.00 12740 20240529 -33.91 4960 20241004 69.76 9360 -10.04 20250124 6140 37.13 20250102 12740 -33.91 20240529 4960 69.76 20241004 8.30 N 388050 500 93 억 45942 N N 120 N 00 N
12 20250218 141234 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8430 130 2 1.57 5306824650 623147 112.44 8570 8650 8410 10790 5810 8300 8516.17 0.25 0 -7838 8800 8550 8150 7900 7500 8675 8025 94 2490 500 5140 10 1 18709437 1577 227.84 4.87 12 3.33 37.00 1730.00 12740 20240529 -33.83 4960 20241004 69.96 9360 -9.94 20250124 6140 37.30 20250102 12740 -33.83 20240529 4960 69.96 20241004 8.30 N 388050 500 93 억 45942 N N 120 N 00 N