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
429270/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
20250219,161258,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4390,155,2,3.66,383381260,87141,210.88,4220,4615,4220,5500,2965,4235,4399.56,1.38,0,15142,4335,4285,4245,4195,4155,4265,4175,23,1265,500,2620,5,1,4506250,198,-3.15,0.68,12,1.93,-1392.00,6432.00,18700,20240517,-76.52,4050,20241209,8.40,5990,-26.71,20250107,4205,4.40,20250218,18700,-76.52,20240517,4050,8.40,20241209,0.38,N,429270,500,22 억,,62037,N,N,0,N,00,N
20250219,151303,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4345,110,2,2.60,380395730,86458,209.23,4220,4615,4220,5500,2965,4235,4399.77,1.38,0,15063,4335,4285,4245,4195,4155,4265,4175,23,1265,500,2620,5,1,4506250,196,-3.12,0.68,12,1.92,-1392.00,6432.00,18700,20240517,-76.76,4050,20241209,7.28,5990,-27.46,20250107,4205,3.33,20250218,18700,-76.76,20240517,4050,7.28,20241209,0.38,N,429270,500,22 억,,62037,N,N,0,N,00,N
20250219,141258,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4355,120,2,2.83,359513850,81637,197.56,4220,4615,4220,5500,2965,4235,4403.81,1.38,0,14467,4335,4285,4245,4195,4155,4265,4175,23,1265,500,2620,5,1,4506250,196,-3.13,0.68,12,1.81,-1392.00,6432.00,18700,20240517,-76.71,4050,20241209,7.53,5990,-27.30,20250107,4205,3.57,20250218,18700,-76.71,20240517,4050,7.53,20241209,0.38,N,429270,500,22 억,,62037,N,N,0,N,00,N
20250219,131258,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4340,105,2,2.48,322990125,73200,177.15,4220,4615,4220,5500,2965,4235,4412.43,1.38,0,11805,4335,4285,4245,4195,4155,4265,4175,23,1265,500,2620,5,1,4506250,196,-3.12,0.67,12,1.62,-1392.00,6432.00,18700,20240517,-76.79,4050,20241209,7.16,5990,-27.55,20250107,4205,3.21,20250218,18700,-76.79,20240517,4050,7.16,20241209,0.38,N,429270,500,22 억,,62037,N,N,0,N,00,N
20250219,121259,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4380,145,2,3.42,269058105,60765,147.05,4220,4615,4220,5500,2965,4235,4427.85,1.38,0,10255,4335,4285,4245,4195,4155,4265,4175,23,1265,500,2620,5,1,4506250,197,-3.15,0.68,12,1.35,-1392.00,6432.00,18700,20240517,-76.58,4050,20241209,8.15,5990,-26.88,20250107,4205,4.16,20250218,18700,-76.58,20240517,4050,8.15,20241209,0.38,N,429270,500,22 억,,62037,N,N,0,N,00,N
20250219,111259,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4385,150,2,3.54,211600730,47574,115.13,4220,4615,4220,5500,2965,4235,4447.82,1.38,0,7067,4335,4285,4245,4195,4155,4265,4175,23,1265,500,2620,5,1,4506250,198,-3.15,0.68,12,1.06,-1392.00,6432.00,18700,20240517,-76.55,4050,20241209,8.27,5990,-26.79,20250107,4205,4.28,20250218,18700,-76.55,20240517,4050,8.27,20241209,0.38,N,429270,500,22 억,,62037,N,N,0,N,00,N
20250219,101300,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4550,315,2,7.44,128885875,29053,70.31,4220,4615,4220,5500,2965,4235,4436.23,1.38,0,3035,4335,4285,4245,4195,4155,4265,4175,23,1265,500,2620,5,1,4506250,205,-3.27,0.71,12,0.64,-1392.00,6432.00,18700,20240517,-75.67,4050,20241209,12.35,5990,-24.04,20250107,4205,8.20,20250218,18700,-75.67,20240517,4050,12.35,20241209,0.38,N,429270,500,22 억,,62037,N,N,0,N,00,N
20250219,091302,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4260,25,2,0.59,13863200,3256,7.88,4220,4265,4220,5500,2965,4235,4257.74,1.38,0,920,4335,4285,4245,4195,4155,4265,4175,23,1265,500,2620,5,1,4506250,192,-3.06,0.66,12,0.07,-1392.00,6432.00,18700,20240517,-77.22,4050,20241209,5.19,5990,-28.88,20250107,4205,1.31,20250218,18700,-77.22,20240517,4050,5.19,20241209,0.38,N,429270,500,22 억,,62037,N,N,0,N,00,N
20250218,161254,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4235,-60,5,-1.40,174876790,41282,124.52,4295,4295,4205,5580,3010,4295,4236.15,1.24,0,-976,4551,4422,4331,4202,4111,4487,4267,23,1285,500,2660,5,1,4506250,191,-3.04,0.66,12,0.92,-1392.00,6432.00,18700,20240517,-77.35,4050,20241209,4.57,5990,-29.30,20250107,4205,0.71,20250218,18700,-77.35,20240517,4050,4.57,20241209,0.38,N,429270,500,22 억,,56015,N,N,0,N,00,N
20250218,151256,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4225,-70,5,-1.63,173323095,40915,123.42,4295,4295,4205,5580,3010,4295,4236.17,1.24,0,-945,4551,4422,4331,4202,4111,4487,4267,23,1285,500,2660,5,1,4506250,190,-3.04,0.66,12,0.91,-1392.00,6432.00,18700,20240517,-77.41,4050,20241209,4.32,5990,-29.47,20250107,4205,0.48,20250218,18700,-77.41,20240517,4050,4.32,20241209,0.38,N,429270,500,22 억,,56015,N,N,0,N,00,N
20250218,141258,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4230,-65,5,-1.51,149979375,35386,106.74,4295,4295,4205,5580,3010,4295,4238.38,1.24,0,-288,4551,4422,4331,4202,4111,4487,4267,23,1285,500,2660,5,1,4506250,191,-3.04,0.66,12,0.79,-1392.00,6432.00,18700,20240517,-77.38,4050,20241209,4.44,5990,-29.38,20250107,4205,0.59,20250218,18700,-77.38,20240517,4050,4.44,20241209,0.38,N,429270,500,22 억,,56015,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 161258 57 100.00 KOSDAQ 전기·전자 N N N N N 4390 155 2 3.66 383381260 87141 210.88 4220 4615 4220 5500 2965 4235 4399.56 1.38 0 15142 4335 4285 4245 4195 4155 4265 4175 23 1265 500 2620 5 1 4506250 198 -3.15 0.68 12 1.93 -1392.00 6432.00 18700 20240517 -76.52 4050 20241209 8.40 5990 -26.71 20250107 4205 4.40 20250218 18700 -76.52 20240517 4050 8.40 20241209 0.38 N 429270 500 22 억 62037 N N 0 N 00 N
3 20250219 151303 57 100.00 KOSDAQ 전기·전자 N N N N N 4345 110 2 2.60 380395730 86458 209.23 4220 4615 4220 5500 2965 4235 4399.77 1.38 0 15063 4335 4285 4245 4195 4155 4265 4175 23 1265 500 2620 5 1 4506250 196 -3.12 0.68 12 1.92 -1392.00 6432.00 18700 20240517 -76.76 4050 20241209 7.28 5990 -27.46 20250107 4205 3.33 20250218 18700 -76.76 20240517 4050 7.28 20241209 0.38 N 429270 500 22 억 62037 N N 0 N 00 N
4 20250219 141258 57 100.00 KOSDAQ 전기·전자 N N N N N 4355 120 2 2.83 359513850 81637 197.56 4220 4615 4220 5500 2965 4235 4403.81 1.38 0 14467 4335 4285 4245 4195 4155 4265 4175 23 1265 500 2620 5 1 4506250 196 -3.13 0.68 12 1.81 -1392.00 6432.00 18700 20240517 -76.71 4050 20241209 7.53 5990 -27.30 20250107 4205 3.57 20250218 18700 -76.71 20240517 4050 7.53 20241209 0.38 N 429270 500 22 억 62037 N N 0 N 00 N
5 20250219 131258 57 100.00 KOSDAQ 전기·전자 N N N N N 4340 105 2 2.48 322990125 73200 177.15 4220 4615 4220 5500 2965 4235 4412.43 1.38 0 11805 4335 4285 4245 4195 4155 4265 4175 23 1265 500 2620 5 1 4506250 196 -3.12 0.67 12 1.62 -1392.00 6432.00 18700 20240517 -76.79 4050 20241209 7.16 5990 -27.55 20250107 4205 3.21 20250218 18700 -76.79 20240517 4050 7.16 20241209 0.38 N 429270 500 22 억 62037 N N 0 N 00 N
6 20250219 121259 57 100.00 KOSDAQ 전기·전자 N N N N N 4380 145 2 3.42 269058105 60765 147.05 4220 4615 4220 5500 2965 4235 4427.85 1.38 0 10255 4335 4285 4245 4195 4155 4265 4175 23 1265 500 2620 5 1 4506250 197 -3.15 0.68 12 1.35 -1392.00 6432.00 18700 20240517 -76.58 4050 20241209 8.15 5990 -26.88 20250107 4205 4.16 20250218 18700 -76.58 20240517 4050 8.15 20241209 0.38 N 429270 500 22 억 62037 N N 0 N 00 N
7 20250219 111259 57 100.00 KOSDAQ 전기·전자 N N N N N 4385 150 2 3.54 211600730 47574 115.13 4220 4615 4220 5500 2965 4235 4447.82 1.38 0 7067 4335 4285 4245 4195 4155 4265 4175 23 1265 500 2620 5 1 4506250 198 -3.15 0.68 12 1.06 -1392.00 6432.00 18700 20240517 -76.55 4050 20241209 8.27 5990 -26.79 20250107 4205 4.28 20250218 18700 -76.55 20240517 4050 8.27 20241209 0.38 N 429270 500 22 억 62037 N N 0 N 00 N
8 20250219 101300 57 100.00 KOSDAQ 전기·전자 N N N N N 4550 315 2 7.44 128885875 29053 70.31 4220 4615 4220 5500 2965 4235 4436.23 1.38 0 3035 4335 4285 4245 4195 4155 4265 4175 23 1265 500 2620 5 1 4506250 205 -3.27 0.71 12 0.64 -1392.00 6432.00 18700 20240517 -75.67 4050 20241209 12.35 5990 -24.04 20250107 4205 8.20 20250218 18700 -75.67 20240517 4050 12.35 20241209 0.38 N 429270 500 22 억 62037 N N 0 N 00 N
9 20250219 091302 57 100.00 KOSDAQ 전기·전자 N N N N N 4260 25 2 0.59 13863200 3256 7.88 4220 4265 4220 5500 2965 4235 4257.74 1.38 0 920 4335 4285 4245 4195 4155 4265 4175 23 1265 500 2620 5 1 4506250 192 -3.06 0.66 12 0.07 -1392.00 6432.00 18700 20240517 -77.22 4050 20241209 5.19 5990 -28.88 20250107 4205 1.31 20250218 18700 -77.22 20240517 4050 5.19 20241209 0.38 N 429270 500 22 억 62037 N N 0 N 00 N
10 20250218 161254 57 100.00 KOSDAQ 전기·전자 N N N N N 4235 -60 5 -1.40 174876790 41282 124.52 4295 4295 4205 5580 3010 4295 4236.15 1.24 0 -976 4551 4422 4331 4202 4111 4487 4267 23 1285 500 2660 5 1 4506250 191 -3.04 0.66 12 0.92 -1392.00 6432.00 18700 20240517 -77.35 4050 20241209 4.57 5990 -29.30 20250107 4205 0.71 20250218 18700 -77.35 20240517 4050 4.57 20241209 0.38 N 429270 500 22 억 56015 N N 0 N 00 N
11 20250218 151256 57 100.00 KOSDAQ 전기·전자 N N N N N 4225 -70 5 -1.63 173323095 40915 123.42 4295 4295 4205 5580 3010 4295 4236.17 1.24 0 -945 4551 4422 4331 4202 4111 4487 4267 23 1285 500 2660 5 1 4506250 190 -3.04 0.66 12 0.91 -1392.00 6432.00 18700 20240517 -77.41 4050 20241209 4.32 5990 -29.47 20250107 4205 0.48 20250218 18700 -77.41 20240517 4050 4.32 20241209 0.38 N 429270 500 22 억 56015 N N 0 N 00 N
12 20250218 141258 57 100.00 KOSDAQ 전기·전자 N N N N N 4230 -65 5 -1.51 149979375 35386 106.74 4295 4295 4205 5580 3010 4295 4238.38 1.24 0 -288 4551 4422 4331 4202 4111 4487 4267 23 1285 500 2660 5 1 4506250 191 -3.04 0.66 12 0.79 -1392.00 6432.00 18700 20240517 -77.38 4050 20241209 4.44 5990 -29.38 20250107 4205 0.59 20250218 18700 -77.38 20240517 4050 4.44 20241209 0.38 N 429270 500 22 억 56015 N N 0 N 00 N