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
396270/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
20250219,161241,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11800,-280,5,-2.32,3318173680,279240,88.31,12110,12150,11800,15700,8460,12080,11883.02,0.26,0,-20782,12540,12310,12020,11790,11500,12425,11905,90,3620,500,8450,10,1,18088940,2134,-7.85,7.26,12,1.54,-1504.00,1625.00,16700,20241119,-29.34,7000,20240909,68.57,14930,-20.96,20250107,11160,5.73,20250203,16700,-29.34,20241119,7000,68.57,20240909,1.04,N,396270,500,90 억,,46844,N,N,40,N,00,N
20250219,151244,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11810,-270,5,-2.24,3158681400,265725,84.03,12110,12150,11800,15700,8460,12080,11887.03,0.26,0,-19631,12540,12310,12020,11790,11500,12425,11905,90,3620,500,8450,10,1,18088940,2136,-7.85,7.27,12,1.47,-1504.00,1625.00,16700,20241119,-29.28,7000,20240909,68.71,14930,-20.90,20250107,11160,5.82,20250203,16700,-29.28,20241119,7000,68.71,20240909,1.04,N,396270,500,90 억,,46844,N,N,61,N,00,N
20250219,141241,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11840,-240,5,-1.99,2746463120,230838,73.00,12110,12150,11800,15700,8460,12080,11897.79,0.26,0,-17241,12540,12310,12020,11790,11500,12425,11905,90,3620,500,8450,10,1,18088940,2142,-7.87,7.29,12,1.28,-1504.00,1625.00,16700,20241119,-29.10,7000,20240909,69.14,14930,-20.70,20250107,11160,6.09,20250203,16700,-29.10,20241119,7000,69.14,20240909,1.04,N,396270,500,90 억,,46844,N,N,61,N,00,N
20250219,131241,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11850,-230,5,-1.90,2331133340,195785,61.91,12110,12150,11800,15700,8460,12080,11906.60,0.26,0,-15418,12540,12310,12020,11790,11500,12425,11905,90,3620,500,8450,10,1,18088940,2144,-7.88,7.29,12,1.08,-1504.00,1625.00,16700,20241119,-29.04,7000,20240909,69.29,14930,-20.63,20250107,11160,6.18,20250203,16700,-29.04,20241119,7000,69.29,20240909,1.04,N,396270,500,90 억,,46844,N,N,61,N,00,N
20250219,121241,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11830,-250,5,-2.07,1994040960,167263,52.89,12110,12150,11810,15700,8460,12080,11921.59,0.26,0,-8275,12540,12310,12020,11790,11500,12425,11905,90,3620,500,8450,10,1,18088940,2140,-7.87,7.28,12,0.92,-1504.00,1625.00,16700,20241119,-29.16,7000,20240909,69.00,14930,-20.76,20250107,11160,6.00,20250203,16700,-29.16,20241119,7000,69.00,20240909,1.04,N,396270,500,90 억,,46844,N,N,61,N,00,N
20250219,111242,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11880,-200,5,-1.66,1613723410,135127,42.73,12110,12150,11830,15700,8460,12080,11942.27,0.26,0,-6130,12540,12310,12020,11790,11500,12425,11905,90,3620,500,8450,10,1,18088940,2149,-7.90,7.31,12,0.75,-1504.00,1625.00,16700,20241119,-28.86,7000,20240909,69.71,14930,-20.43,20250107,11160,6.45,20250203,16700,-28.86,20241119,7000,69.71,20240909,1.04,N,396270,500,90 억,,46844,N,N,61,N,00,N
20250219,101242,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11930,-150,5,-1.24,1037874620,86593,27.38,12110,12150,11890,15700,8460,12080,11985.66,0.26,0,-1793,12540,12310,12020,11790,11500,12425,11905,90,3620,500,8450,10,1,18088940,2158,-7.93,7.34,12,0.48,-1504.00,1625.00,16700,20241119,-28.56,7000,20240909,70.43,14930,-20.09,20250107,11160,6.90,20250203,16700,-28.56,20241119,7000,70.43,20240909,1.04,N,396270,500,90 억,,46844,N,N,61,N,00,N
20250219,091244,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12060,-20,5,-0.17,320566830,26601,8.41,12110,12150,11900,15700,8460,12080,12050.93,0.26,0,-2831,12540,12310,12020,11790,11500,12425,11905,90,3620,500,8450,10,1,18088940,2182,-8.02,7.42,12,0.15,-1504.00,1625.00,16700,20241119,-27.78,7000,20240909,72.29,14930,-19.22,20250107,11160,8.06,20250203,16700,-27.78,20241119,7000,72.29,20240909,1.04,N,396270,500,90 억,,46844,N,N,61,N,00,N
20250218,161236,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12080,90,2,0.75,3755589830,314283,134.52,12020,12250,11730,15580,8400,11990,11949.53,0.22,0,6050,12256,12122,11986,11852,11716,12055,11785,90,3590,500,8390,10,1,18088940,2185,-8.03,7.43,12,1.74,-1504.00,1625.00,16700,20241119,-27.66,7000,20240909,72.57,14930,-19.09,20250107,11160,8.24,20250203,16700,-27.66,20241119,7000,72.57,20240909,1.02,N,396270,500,90 억,,40534,N,N,61,N,00,N
20250218,151238,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12080,90,2,0.75,3654910090,305956,130.96,12020,12250,11730,15580,8400,11990,11945.86,0.22,0,8505,12256,12122,11986,11852,11716,12055,11785,90,3590,500,8390,10,1,18088940,2185,-8.03,7.43,12,1.69,-1504.00,1625.00,16700,20241119,-27.66,7000,20240909,72.57,14930,-19.09,20250107,11160,8.24,20250203,16700,-27.66,20241119,7000,72.57,20240909,1.02,N,396270,500,90 억,,40534,N,N,3,N,00,N
20250218,141240,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12170,180,2,1.50,3237972330,271524,116.22,12020,12250,11730,15580,8400,11990,11925.17,0.22,0,9901,12256,12122,11986,11852,11716,12055,11785,90,3590,500,8390,10,1,18088940,2201,-8.09,7.49,12,1.50,-1504.00,1625.00,16700,20241119,-27.13,7000,20240909,73.86,14930,-18.49,20250107,11160,9.05,20250203,16700,-27.13,20241119,7000,73.86,20240909,1.02,N,396270,500,90 억,,40534,N,N,3,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 161241 57 100.00 KOSDAQ 전기·전자 N N N N N 11800 -280 5 -2.32 3318173680 279240 88.31 12110 12150 11800 15700 8460 12080 11883.02 0.26 0 -20782 12540 12310 12020 11790 11500 12425 11905 90 3620 500 8450 10 1 18088940 2134 -7.85 7.26 12 1.54 -1504.00 1625.00 16700 20241119 -29.34 7000 20240909 68.57 14930 -20.96 20250107 11160 5.73 20250203 16700 -29.34 20241119 7000 68.57 20240909 1.04 N 396270 500 90 억 46844 N N 40 N 00 N
3 20250219 151244 57 100.00 KOSDAQ 전기·전자 N N N N N 11810 -270 5 -2.24 3158681400 265725 84.03 12110 12150 11800 15700 8460 12080 11887.03 0.26 0 -19631 12540 12310 12020 11790 11500 12425 11905 90 3620 500 8450 10 1 18088940 2136 -7.85 7.27 12 1.47 -1504.00 1625.00 16700 20241119 -29.28 7000 20240909 68.71 14930 -20.90 20250107 11160 5.82 20250203 16700 -29.28 20241119 7000 68.71 20240909 1.04 N 396270 500 90 억 46844 N N 61 N 00 N
4 20250219 141241 57 100.00 KOSDAQ 전기·전자 N N N N N 11840 -240 5 -1.99 2746463120 230838 73.00 12110 12150 11800 15700 8460 12080 11897.79 0.26 0 -17241 12540 12310 12020 11790 11500 12425 11905 90 3620 500 8450 10 1 18088940 2142 -7.87 7.29 12 1.28 -1504.00 1625.00 16700 20241119 -29.10 7000 20240909 69.14 14930 -20.70 20250107 11160 6.09 20250203 16700 -29.10 20241119 7000 69.14 20240909 1.04 N 396270 500 90 억 46844 N N 61 N 00 N
5 20250219 131241 57 100.00 KOSDAQ 전기·전자 N N N N N 11850 -230 5 -1.90 2331133340 195785 61.91 12110 12150 11800 15700 8460 12080 11906.60 0.26 0 -15418 12540 12310 12020 11790 11500 12425 11905 90 3620 500 8450 10 1 18088940 2144 -7.88 7.29 12 1.08 -1504.00 1625.00 16700 20241119 -29.04 7000 20240909 69.29 14930 -20.63 20250107 11160 6.18 20250203 16700 -29.04 20241119 7000 69.29 20240909 1.04 N 396270 500 90 억 46844 N N 61 N 00 N
6 20250219 121241 57 100.00 KOSDAQ 전기·전자 N N N N N 11830 -250 5 -2.07 1994040960 167263 52.89 12110 12150 11810 15700 8460 12080 11921.59 0.26 0 -8275 12540 12310 12020 11790 11500 12425 11905 90 3620 500 8450 10 1 18088940 2140 -7.87 7.28 12 0.92 -1504.00 1625.00 16700 20241119 -29.16 7000 20240909 69.00 14930 -20.76 20250107 11160 6.00 20250203 16700 -29.16 20241119 7000 69.00 20240909 1.04 N 396270 500 90 억 46844 N N 61 N 00 N
7 20250219 111242 57 100.00 KOSDAQ 전기·전자 N N N N N 11880 -200 5 -1.66 1613723410 135127 42.73 12110 12150 11830 15700 8460 12080 11942.27 0.26 0 -6130 12540 12310 12020 11790 11500 12425 11905 90 3620 500 8450 10 1 18088940 2149 -7.90 7.31 12 0.75 -1504.00 1625.00 16700 20241119 -28.86 7000 20240909 69.71 14930 -20.43 20250107 11160 6.45 20250203 16700 -28.86 20241119 7000 69.71 20240909 1.04 N 396270 500 90 억 46844 N N 61 N 00 N
8 20250219 101242 57 100.00 KOSDAQ 전기·전자 N N N N N 11930 -150 5 -1.24 1037874620 86593 27.38 12110 12150 11890 15700 8460 12080 11985.66 0.26 0 -1793 12540 12310 12020 11790 11500 12425 11905 90 3620 500 8450 10 1 18088940 2158 -7.93 7.34 12 0.48 -1504.00 1625.00 16700 20241119 -28.56 7000 20240909 70.43 14930 -20.09 20250107 11160 6.90 20250203 16700 -28.56 20241119 7000 70.43 20240909 1.04 N 396270 500 90 억 46844 N N 61 N 00 N
9 20250219 091244 57 100.00 KOSDAQ 전기·전자 N N N N N 12060 -20 5 -0.17 320566830 26601 8.41 12110 12150 11900 15700 8460 12080 12050.93 0.26 0 -2831 12540 12310 12020 11790 11500 12425 11905 90 3620 500 8450 10 1 18088940 2182 -8.02 7.42 12 0.15 -1504.00 1625.00 16700 20241119 -27.78 7000 20240909 72.29 14930 -19.22 20250107 11160 8.06 20250203 16700 -27.78 20241119 7000 72.29 20240909 1.04 N 396270 500 90 억 46844 N N 61 N 00 N
10 20250218 161236 57 100.00 KOSDAQ 전기·전자 N N N N N 12080 90 2 0.75 3755589830 314283 134.52 12020 12250 11730 15580 8400 11990 11949.53 0.22 0 6050 12256 12122 11986 11852 11716 12055 11785 90 3590 500 8390 10 1 18088940 2185 -8.03 7.43 12 1.74 -1504.00 1625.00 16700 20241119 -27.66 7000 20240909 72.57 14930 -19.09 20250107 11160 8.24 20250203 16700 -27.66 20241119 7000 72.57 20240909 1.02 N 396270 500 90 억 40534 N N 61 N 00 N
11 20250218 151238 57 100.00 KOSDAQ 전기·전자 N N N N N 12080 90 2 0.75 3654910090 305956 130.96 12020 12250 11730 15580 8400 11990 11945.86 0.22 0 8505 12256 12122 11986 11852 11716 12055 11785 90 3590 500 8390 10 1 18088940 2185 -8.03 7.43 12 1.69 -1504.00 1625.00 16700 20241119 -27.66 7000 20240909 72.57 14930 -19.09 20250107 11160 8.24 20250203 16700 -27.66 20241119 7000 72.57 20240909 1.02 N 396270 500 90 억 40534 N N 3 N 00 N
12 20250218 141240 57 100.00 KOSDAQ 전기·전자 N N N N N 12170 180 2 1.50 3237972330 271524 116.22 12020 12250 11730 15580 8400 11990 11925.17 0.22 0 9901 12256 12122 11986 11852 11716 12055 11785 90 3590 500 8390 10 1 18088940 2201 -8.09 7.49 12 1.50 -1504.00 1625.00 16700 20241119 -27.13 7000 20240909 73.86 14930 -18.49 20250107 11160 9.05 20250203 16700 -27.13 20241119 7000 73.86 20240909 1.02 N 396270 500 90 억 40534 N N 3 N 00 N