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
432720/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
20250219,161301,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16520,10,2,0.06,70046416840,4015792,534.33,16610,18800,16060,21450,11560,16510,17443.61,0.19,0,11561,17163,16836,16573,16246,15983,16705,16115,70,4940,500,10230,10,1,13929192,2301,-19.12,6.56,12,28.83,-864.00,2520.00,42449,20240313,-61.08,5880,20241209,180.95,18800,-12.13,20250219,8850,86.67,20250115,44400,-62.79,20240313,5880,180.95,20241209,1.88,N,432720,500,69 억,,26100,N,N,0,N,00,N
20250219,151305,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16470,-40,5,-0.24,69235839850,3966731,527.80,16610,18800,16060,21450,11560,16510,17454.59,0.19,0,14282,17163,16836,16573,16246,15983,16705,16115,70,4940,500,10230,10,1,13929192,2294,-19.06,6.54,12,28.48,-864.00,2520.00,42449,20240313,-61.20,5880,20241209,180.10,18800,-12.39,20250219,8850,86.10,20250115,44400,-62.91,20240313,5880,180.10,20241209,1.88,N,432720,500,69 억,,26100,N,N,0,N,00,N
20250219,141301,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17190,680,2,4.12,60303306790,3432107,456.67,16610,18800,16060,21450,11560,16510,17570.94,0.19,0,2125,17163,16836,16573,16246,15983,16705,16115,70,4940,500,10230,10,1,13929192,2394,-19.90,6.82,12,24.64,-864.00,2520.00,42449,20240313,-59.50,5880,20241209,192.35,18800,-8.56,20250219,8850,94.24,20250115,44400,-61.28,20240313,5880,192.35,20241209,1.88,N,432720,500,69 억,,26100,N,N,0,N,00,N
20250219,131301,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16110,-400,5,-2.42,7946949760,484326,64.44,16610,16890,16060,21450,11560,16510,16407.86,0.19,0,983,17163,16836,16573,16246,15983,16705,16115,70,4940,500,10230,10,1,13929192,2244,-18.65,6.39,12,3.48,-864.00,2520.00,42449,20240313,-62.05,5880,20241209,173.98,17480,-7.84,20250214,8850,82.03,20250115,44400,-63.72,20240313,5880,173.98,20241209,1.88,N,432720,500,69 억,,26100,N,N,0,N,00,N
20250219,121301,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16170,-340,5,-2.06,7212524040,438821,58.39,16610,16890,16060,21450,11560,16510,16435.82,0.19,0,4724,17163,16836,16573,16246,15983,16705,16115,70,4940,500,10230,10,1,13929192,2252,-18.72,6.42,12,3.15,-864.00,2520.00,42449,20240313,-61.91,5880,20241209,175.00,17480,-7.49,20250214,8850,82.71,20250115,44400,-63.58,20240313,5880,175.00,20241209,1.88,N,432720,500,69 억,,26100,N,N,0,N,00,N
20250219,111301,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16180,-330,5,-2.00,6541512980,397522,52.89,16610,16890,16060,21450,11560,16510,16455.46,0.19,0,9609,17163,16836,16573,16246,15983,16705,16115,70,4940,500,10230,10,1,13929192,2254,-18.73,6.42,12,2.85,-864.00,2520.00,42449,20240313,-61.88,5880,20241209,175.17,17480,-7.44,20250214,8850,82.82,20250115,44400,-63.56,20240313,5880,175.17,20241209,1.88,N,432720,500,69 억,,26100,N,N,0,N,00,N
20250219,101302,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16420,-90,5,-0.55,4910958330,296679,39.48,16610,16890,16180,21450,11560,16510,16553.38,0.19,0,11270,17163,16836,16573,16246,15983,16705,16115,70,4940,500,10230,10,1,13929192,2287,-19.00,6.52,12,2.13,-864.00,2520.00,42449,20240313,-61.32,5880,20241209,179.25,17480,-6.06,20250214,8850,85.54,20250115,44400,-63.02,20240313,5880,179.25,20241209,1.88,N,432720,500,69 억,,26100,N,N,0,N,00,N
20250219,091304,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16870,360,2,2.18,1649058900,98551,13.11,16610,16890,16580,21450,11560,16510,16737.49,0.19,0,12872,17163,16836,16573,16246,15983,16705,16115,70,4940,500,10230,10,1,13929192,2350,-19.53,6.69,12,0.71,-864.00,2520.00,42449,20240313,-60.26,5880,20241209,186.90,17480,-3.49,20250214,8850,90.62,20250115,44400,-62.00,20240313,5880,186.90,20241209,1.88,N,432720,500,69 억,,26100,N,N,0,N,00,N
20250218,161256,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16510,200,2,1.23,12297255950,741671,36.69,16600,16900,16310,21200,11420,16310,16580.58,0.35,0,-36550,17990,17150,16300,15460,14610,17570,15880,70,4890,500,10110,10,1,13929192,2300,-19.11,6.55,12,5.32,-864.00,2520.00,42449,20240313,-61.11,5880,20241209,180.78,17480,-5.55,20250214,8850,86.55,20250115,44400,-62.82,20240313,5880,180.78,20241209,1.94,N,432720,500,69 억,,48786,N,N,0,N,00,N
20250218,151258,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16500,190,2,1.16,11880328170,716405,35.44,16600,16900,16310,21200,11420,16310,16583.26,0.35,0,-35790,17990,17150,16300,15460,14610,17570,15880,70,4890,500,10110,10,1,13929192,2298,-19.10,6.55,12,5.14,-864.00,2520.00,42449,20240313,-61.13,5880,20241209,180.61,17480,-5.61,20250214,8850,86.44,20250115,44400,-62.84,20240313,5880,180.61,20241209,1.94,N,432720,500,69 억,,48786,N,N,0,N,00,N
20250218,141300,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16500,190,2,1.16,11012754670,663810,32.84,16600,16900,16310,21200,11420,16310,16590.22,0.35,0,-37362,17990,17150,16300,15460,14610,17570,15880,70,4890,500,10110,10,1,13929192,2298,-19.10,6.55,12,4.77,-864.00,2520.00,42449,20240313,-61.13,5880,20241209,180.61,17480,-5.61,20250214,8850,86.44,20250115,44400,-62.84,20240313,5880,180.61,20241209,1.94,N,432720,500,69 억,,48786,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 161301 57 100.00 KOSDAQ 전기·전자 N N N N N 16520 10 2 0.06 70046416840 4015792 534.33 16610 18800 16060 21450 11560 16510 17443.61 0.19 0 11561 17163 16836 16573 16246 15983 16705 16115 70 4940 500 10230 10 1 13929192 2301 -19.12 6.56 12 28.83 -864.00 2520.00 42449 20240313 -61.08 5880 20241209 180.95 18800 -12.13 20250219 8850 86.67 20250115 44400 -62.79 20240313 5880 180.95 20241209 1.88 N 432720 500 69 억 26100 N N 0 N 00 N
3 20250219 151305 57 100.00 KOSDAQ 전기·전자 N N N N N 16470 -40 5 -0.24 69235839850 3966731 527.80 16610 18800 16060 21450 11560 16510 17454.59 0.19 0 14282 17163 16836 16573 16246 15983 16705 16115 70 4940 500 10230 10 1 13929192 2294 -19.06 6.54 12 28.48 -864.00 2520.00 42449 20240313 -61.20 5880 20241209 180.10 18800 -12.39 20250219 8850 86.10 20250115 44400 -62.91 20240313 5880 180.10 20241209 1.88 N 432720 500 69 억 26100 N N 0 N 00 N
4 20250219 141301 57 100.00 KOSDAQ 전기·전자 N N N N N 17190 680 2 4.12 60303306790 3432107 456.67 16610 18800 16060 21450 11560 16510 17570.94 0.19 0 2125 17163 16836 16573 16246 15983 16705 16115 70 4940 500 10230 10 1 13929192 2394 -19.90 6.82 12 24.64 -864.00 2520.00 42449 20240313 -59.50 5880 20241209 192.35 18800 -8.56 20250219 8850 94.24 20250115 44400 -61.28 20240313 5880 192.35 20241209 1.88 N 432720 500 69 억 26100 N N 0 N 00 N
5 20250219 131301 57 100.00 KOSDAQ 전기·전자 N N N N N 16110 -400 5 -2.42 7946949760 484326 64.44 16610 16890 16060 21450 11560 16510 16407.86 0.19 0 983 17163 16836 16573 16246 15983 16705 16115 70 4940 500 10230 10 1 13929192 2244 -18.65 6.39 12 3.48 -864.00 2520.00 42449 20240313 -62.05 5880 20241209 173.98 17480 -7.84 20250214 8850 82.03 20250115 44400 -63.72 20240313 5880 173.98 20241209 1.88 N 432720 500 69 억 26100 N N 0 N 00 N
6 20250219 121301 57 100.00 KOSDAQ 전기·전자 N N N N N 16170 -340 5 -2.06 7212524040 438821 58.39 16610 16890 16060 21450 11560 16510 16435.82 0.19 0 4724 17163 16836 16573 16246 15983 16705 16115 70 4940 500 10230 10 1 13929192 2252 -18.72 6.42 12 3.15 -864.00 2520.00 42449 20240313 -61.91 5880 20241209 175.00 17480 -7.49 20250214 8850 82.71 20250115 44400 -63.58 20240313 5880 175.00 20241209 1.88 N 432720 500 69 억 26100 N N 0 N 00 N
7 20250219 111301 57 100.00 KOSDAQ 전기·전자 N N N N N 16180 -330 5 -2.00 6541512980 397522 52.89 16610 16890 16060 21450 11560 16510 16455.46 0.19 0 9609 17163 16836 16573 16246 15983 16705 16115 70 4940 500 10230 10 1 13929192 2254 -18.73 6.42 12 2.85 -864.00 2520.00 42449 20240313 -61.88 5880 20241209 175.17 17480 -7.44 20250214 8850 82.82 20250115 44400 -63.56 20240313 5880 175.17 20241209 1.88 N 432720 500 69 억 26100 N N 0 N 00 N
8 20250219 101302 57 100.00 KOSDAQ 전기·전자 N N N N N 16420 -90 5 -0.55 4910958330 296679 39.48 16610 16890 16180 21450 11560 16510 16553.38 0.19 0 11270 17163 16836 16573 16246 15983 16705 16115 70 4940 500 10230 10 1 13929192 2287 -19.00 6.52 12 2.13 -864.00 2520.00 42449 20240313 -61.32 5880 20241209 179.25 17480 -6.06 20250214 8850 85.54 20250115 44400 -63.02 20240313 5880 179.25 20241209 1.88 N 432720 500 69 억 26100 N N 0 N 00 N
9 20250219 091304 57 100.00 KOSDAQ 전기·전자 N N N N N 16870 360 2 2.18 1649058900 98551 13.11 16610 16890 16580 21450 11560 16510 16737.49 0.19 0 12872 17163 16836 16573 16246 15983 16705 16115 70 4940 500 10230 10 1 13929192 2350 -19.53 6.69 12 0.71 -864.00 2520.00 42449 20240313 -60.26 5880 20241209 186.90 17480 -3.49 20250214 8850 90.62 20250115 44400 -62.00 20240313 5880 186.90 20241209 1.88 N 432720 500 69 억 26100 N N 0 N 00 N
10 20250218 161256 57 100.00 KOSDAQ 전기·전자 N N N N N 16510 200 2 1.23 12297255950 741671 36.69 16600 16900 16310 21200 11420 16310 16580.58 0.35 0 -36550 17990 17150 16300 15460 14610 17570 15880 70 4890 500 10110 10 1 13929192 2300 -19.11 6.55 12 5.32 -864.00 2520.00 42449 20240313 -61.11 5880 20241209 180.78 17480 -5.55 20250214 8850 86.55 20250115 44400 -62.82 20240313 5880 180.78 20241209 1.94 N 432720 500 69 억 48786 N N 0 N 00 N
11 20250218 151258 57 100.00 KOSDAQ 전기·전자 N N N N N 16500 190 2 1.16 11880328170 716405 35.44 16600 16900 16310 21200 11420 16310 16583.26 0.35 0 -35790 17990 17150 16300 15460 14610 17570 15880 70 4890 500 10110 10 1 13929192 2298 -19.10 6.55 12 5.14 -864.00 2520.00 42449 20240313 -61.13 5880 20241209 180.61 17480 -5.61 20250214 8850 86.44 20250115 44400 -62.84 20240313 5880 180.61 20241209 1.94 N 432720 500 69 억 48786 N N 0 N 00 N
12 20250218 141300 57 100.00 KOSDAQ 전기·전자 N N N N N 16500 190 2 1.16 11012754670 663810 32.84 16600 16900 16310 21200 11420 16310 16590.22 0.35 0 -37362 17990 17150 16300 15460 14610 17570 15880 70 4890 500 10110 10 1 13929192 2298 -19.10 6.55 12 4.77 -864.00 2520.00 42449 20240313 -61.13 5880 20241209 180.61 17480 -5.61 20250214 8850 86.44 20250115 44400 -62.84 20240313 5880 180.61 20241209 1.94 N 432720 500 69 억 48786 N N 0 N 00 N