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
418420/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
20250219,161254,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3180,0,3,0.00,344969945,107568,117.03,3180,3245,3170,4130,2230,3180,3207.01,1.08,0,31149,3323,3251,3193,3121,3063,3222,3092,32,950,100,2160,5,1,30108433,957,-13.20,4.31,12,0.36,-241.00,737.00,7660,20240215,-58.49,2400,20241209,32.50,4090,-22.25,20250107,2945,7.98,20250206,7230,-56.02,20240219,2400,32.50,20241209,0.62,N,418420,100,31 억,,325088,N,N,53,N,00,N
20250219,151258,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3190,10,2,0.31,334242730,104204,113.37,3180,3245,3170,4130,2230,3180,3207.58,1.08,0,31105,3323,3251,3193,3121,3063,3222,3092,32,950,100,2160,5,1,30108433,960,-13.24,4.33,12,0.35,-241.00,737.00,7660,20240215,-58.36,2400,20241209,32.92,4090,-22.00,20250107,2945,8.32,20250206,7230,-55.88,20240219,2400,32.92,20241209,0.62,N,418420,100,31 억,,325088,N,N,0,N,00,N
20250219,141254,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3190,10,2,0.31,311196545,96971,105.50,3180,3245,3170,4130,2230,3180,3209.17,1.08,0,30448,3323,3251,3193,3121,3063,3222,3092,32,950,100,2160,5,1,30108433,960,-13.24,4.33,12,0.32,-241.00,737.00,7660,20240215,-58.36,2400,20241209,32.92,4090,-22.00,20250107,2945,8.32,20250206,7230,-55.88,20240219,2400,32.92,20241209,0.62,N,418420,100,31 억,,325088,N,N,0,N,00,N
20250219,131254,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3210,30,2,0.94,267172600,83150,90.46,3180,3245,3175,4130,2230,3180,3213.14,1.08,0,30865,3323,3251,3193,3121,3063,3222,3092,32,950,100,2160,5,1,30108433,966,-13.32,4.36,12,0.28,-241.00,737.00,7660,20240215,-58.09,2400,20241209,33.75,4090,-21.52,20250107,2945,9.00,20250206,7230,-55.60,20240219,2400,33.75,20241209,0.62,N,418420,100,31 억,,325088,N,N,0,N,00,N
20250219,121254,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3235,55,2,1.73,247604630,77057,83.83,3180,3245,3175,4130,2230,3180,3213.27,1.08,0,33458,3323,3251,3193,3121,3063,3222,3092,32,950,100,2160,5,1,30108433,974,-13.42,4.39,12,0.26,-241.00,737.00,7660,20240215,-57.77,2400,20241209,34.79,4090,-20.90,20250107,2945,9.85,20250206,7230,-55.26,20240219,2400,34.79,20241209,0.62,N,418420,100,31 억,,325088,N,N,0,N,00,N
20250219,111255,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3220,40,2,1.26,219477170,68348,74.36,3180,3245,3175,4130,2230,3180,3211.17,1.08,0,34599,3323,3251,3193,3121,3063,3222,3092,32,950,100,2160,5,1,30108433,969,-13.36,4.37,12,0.23,-241.00,737.00,7660,20240215,-57.96,2400,20241209,34.17,4090,-21.27,20250107,2945,9.34,20250206,7230,-55.46,20240219,2400,34.17,20241209,0.62,N,418420,100,31 억,,325088,N,N,0,N,00,N
20250219,101255,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3235,55,2,1.73,188627435,58740,63.91,3180,3245,3175,4130,2230,3180,3211.23,1.08,0,30792,3323,3251,3193,3121,3063,3222,3092,32,950,100,2160,5,1,30108433,974,-13.42,4.39,12,0.20,-241.00,737.00,7660,20240215,-57.77,2400,20241209,34.79,4090,-20.90,20250107,2945,9.85,20250206,7230,-55.26,20240219,2400,34.79,20241209,0.62,N,418420,100,31 억,,325088,N,N,0,N,00,N
20250219,091257,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3235,55,2,1.73,48246530,14989,16.31,3180,3240,3180,4130,2230,3180,3218.80,1.08,0,12249,3323,3251,3193,3121,3063,3222,3092,32,950,100,2160,5,1,30108433,974,-13.42,4.39,12,0.05,-241.00,737.00,7660,20240215,-57.77,2400,20241209,34.79,4090,-20.90,20250107,2945,9.85,20250206,7230,-55.26,20240219,2400,34.79,20241209,0.62,N,418420,100,31 억,,325088,N,N,0,N,00,N
20250218,161249,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3180,-5,5,-0.16,291167270,91854,86.20,3265,3265,3135,4140,2230,3185,3169.89,0.90,0,13590,3418,3301,3243,3126,3068,3272,3097,32,955,100,2160,5,1,30108433,957,-13.20,4.31,12,0.31,-241.00,737.00,7660,20240215,-58.49,2400,20241209,32.50,4090,-22.25,20250107,2945,7.98,20250206,7230,-56.02,20240219,2400,32.50,20241209,0.62,N,418420,100,31 억,,272449,N,N,28,N,00,N
20250218,151251,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3195,10,2,0.31,252858630,79731,74.82,3265,3265,3135,4140,2230,3185,3171.40,0.90,0,9869,3418,3301,3243,3126,3068,3272,3097,32,955,100,2160,5,1,30108433,962,-13.26,4.34,12,0.26,-241.00,737.00,7660,20240215,-58.29,2400,20241209,33.12,4090,-21.88,20250107,2945,8.49,20250206,7230,-55.81,20240219,2400,33.12,20241209,0.62,N,418420,100,31 억,,272449,N,N,28,N,00,N
20250218,141253,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3200,15,2,0.47,209604775,66100,62.03,3265,3265,3135,4140,2230,3185,3171.03,0.90,0,6054,3418,3301,3243,3126,3068,3272,3097,32,955,100,2160,5,1,30108433,963,-13.28,4.34,12,0.22,-241.00,737.00,7660,20240215,-58.22,2400,20241209,33.33,4090,-21.76,20250107,2945,8.66,20250206,7230,-55.74,20240219,2400,33.33,20241209,0.62,N,418420,100,31 억,,272449,N,N,28,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 161254 57 100.00 KOSDAQ 전기·전자 N N N N N 3180 0 3 0.00 344969945 107568 117.03 3180 3245 3170 4130 2230 3180 3207.01 1.08 0 31149 3323 3251 3193 3121 3063 3222 3092 32 950 100 2160 5 1 30108433 957 -13.20 4.31 12 0.36 -241.00 737.00 7660 20240215 -58.49 2400 20241209 32.50 4090 -22.25 20250107 2945 7.98 20250206 7230 -56.02 20240219 2400 32.50 20241209 0.62 N 418420 100 31 억 325088 N N 53 N 00 N
3 20250219 151258 57 100.00 KOSDAQ 전기·전자 N N N N N 3190 10 2 0.31 334242730 104204 113.37 3180 3245 3170 4130 2230 3180 3207.58 1.08 0 31105 3323 3251 3193 3121 3063 3222 3092 32 950 100 2160 5 1 30108433 960 -13.24 4.33 12 0.35 -241.00 737.00 7660 20240215 -58.36 2400 20241209 32.92 4090 -22.00 20250107 2945 8.32 20250206 7230 -55.88 20240219 2400 32.92 20241209 0.62 N 418420 100 31 억 325088 N N 0 N 00 N
4 20250219 141254 57 100.00 KOSDAQ 전기·전자 N N N N N 3190 10 2 0.31 311196545 96971 105.50 3180 3245 3170 4130 2230 3180 3209.17 1.08 0 30448 3323 3251 3193 3121 3063 3222 3092 32 950 100 2160 5 1 30108433 960 -13.24 4.33 12 0.32 -241.00 737.00 7660 20240215 -58.36 2400 20241209 32.92 4090 -22.00 20250107 2945 8.32 20250206 7230 -55.88 20240219 2400 32.92 20241209 0.62 N 418420 100 31 억 325088 N N 0 N 00 N
5 20250219 131254 57 100.00 KOSDAQ 전기·전자 N N N N N 3210 30 2 0.94 267172600 83150 90.46 3180 3245 3175 4130 2230 3180 3213.14 1.08 0 30865 3323 3251 3193 3121 3063 3222 3092 32 950 100 2160 5 1 30108433 966 -13.32 4.36 12 0.28 -241.00 737.00 7660 20240215 -58.09 2400 20241209 33.75 4090 -21.52 20250107 2945 9.00 20250206 7230 -55.60 20240219 2400 33.75 20241209 0.62 N 418420 100 31 억 325088 N N 0 N 00 N
6 20250219 121254 57 100.00 KOSDAQ 전기·전자 N N N N N 3235 55 2 1.73 247604630 77057 83.83 3180 3245 3175 4130 2230 3180 3213.27 1.08 0 33458 3323 3251 3193 3121 3063 3222 3092 32 950 100 2160 5 1 30108433 974 -13.42 4.39 12 0.26 -241.00 737.00 7660 20240215 -57.77 2400 20241209 34.79 4090 -20.90 20250107 2945 9.85 20250206 7230 -55.26 20240219 2400 34.79 20241209 0.62 N 418420 100 31 억 325088 N N 0 N 00 N
7 20250219 111255 57 100.00 KOSDAQ 전기·전자 N N N N N 3220 40 2 1.26 219477170 68348 74.36 3180 3245 3175 4130 2230 3180 3211.17 1.08 0 34599 3323 3251 3193 3121 3063 3222 3092 32 950 100 2160 5 1 30108433 969 -13.36 4.37 12 0.23 -241.00 737.00 7660 20240215 -57.96 2400 20241209 34.17 4090 -21.27 20250107 2945 9.34 20250206 7230 -55.46 20240219 2400 34.17 20241209 0.62 N 418420 100 31 억 325088 N N 0 N 00 N
8 20250219 101255 57 100.00 KOSDAQ 전기·전자 N N N N N 3235 55 2 1.73 188627435 58740 63.91 3180 3245 3175 4130 2230 3180 3211.23 1.08 0 30792 3323 3251 3193 3121 3063 3222 3092 32 950 100 2160 5 1 30108433 974 -13.42 4.39 12 0.20 -241.00 737.00 7660 20240215 -57.77 2400 20241209 34.79 4090 -20.90 20250107 2945 9.85 20250206 7230 -55.26 20240219 2400 34.79 20241209 0.62 N 418420 100 31 억 325088 N N 0 N 00 N
9 20250219 091257 57 100.00 KOSDAQ 전기·전자 N N N N N 3235 55 2 1.73 48246530 14989 16.31 3180 3240 3180 4130 2230 3180 3218.80 1.08 0 12249 3323 3251 3193 3121 3063 3222 3092 32 950 100 2160 5 1 30108433 974 -13.42 4.39 12 0.05 -241.00 737.00 7660 20240215 -57.77 2400 20241209 34.79 4090 -20.90 20250107 2945 9.85 20250206 7230 -55.26 20240219 2400 34.79 20241209 0.62 N 418420 100 31 억 325088 N N 0 N 00 N
10 20250218 161249 57 100.00 KOSDAQ 전기·전자 N N N N N 3180 -5 5 -0.16 291167270 91854 86.20 3265 3265 3135 4140 2230 3185 3169.89 0.90 0 13590 3418 3301 3243 3126 3068 3272 3097 32 955 100 2160 5 1 30108433 957 -13.20 4.31 12 0.31 -241.00 737.00 7660 20240215 -58.49 2400 20241209 32.50 4090 -22.25 20250107 2945 7.98 20250206 7230 -56.02 20240219 2400 32.50 20241209 0.62 N 418420 100 31 억 272449 N N 28 N 00 N
11 20250218 151251 57 100.00 KOSDAQ 전기·전자 N N N N N 3195 10 2 0.31 252858630 79731 74.82 3265 3265 3135 4140 2230 3185 3171.40 0.90 0 9869 3418 3301 3243 3126 3068 3272 3097 32 955 100 2160 5 1 30108433 962 -13.26 4.34 12 0.26 -241.00 737.00 7660 20240215 -58.29 2400 20241209 33.12 4090 -21.88 20250107 2945 8.49 20250206 7230 -55.81 20240219 2400 33.12 20241209 0.62 N 418420 100 31 억 272449 N N 28 N 00 N
12 20250218 141253 57 100.00 KOSDAQ 전기·전자 N N N N N 3200 15 2 0.47 209604775 66100 62.03 3265 3265 3135 4140 2230 3185 3171.03 0.90 0 6054 3418 3301 3243 3126 3068 3272 3097 32 955 100 2160 5 1 30108433 963 -13.28 4.34 12 0.22 -241.00 737.00 7660 20240215 -58.22 2400 20241209 33.33 4090 -21.76 20250107 2945 8.66 20250206 7230 -55.74 20240219 2400 33.33 20241209 0.62 N 418420 100 31 억 272449 N N 28 N 00 N