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
441270/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
20250219,161307,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5950,-10,5,-0.17,1005666040,169850,118.50,5910,6050,5800,7740,4180,5960,5920.78,2.07,0,-348,6200,6080,5990,5870,5780,6035,5825,185,1780,500,4290,10,1,36987901,2201,20.59,1.46,12,0.46,289.00,4080.00,11740,20240522,-49.32,3795,20241209,56.79,6450,-7.75,20250212,4800,23.96,20250203,11740,-49.32,20240522,3795,56.79,20241209,4.48,N,441270,500,184 억,,764484,N,N,0,N,00,N
20250219,151311,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5910,-50,5,-0.84,965285690,163044,113.75,5910,6050,5800,7740,4180,5960,5920.40,2.07,0,443,6200,6080,5990,5870,5780,6035,5825,185,1780,500,4290,10,1,36987901,2186,20.45,1.45,12,0.44,289.00,4080.00,11740,20240522,-49.66,3795,20241209,55.73,6450,-8.37,20250212,4800,23.12,20250203,11740,-49.66,20240522,3795,55.73,20241209,4.48,N,441270,500,184 억,,764484,N,N,0,N,00,N
20250219,141307,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5860,-100,5,-1.68,869101880,146739,102.37,5910,6050,5800,7740,4180,5960,5922.77,2.07,0,1781,6200,6080,5990,5870,5780,6035,5825,185,1780,500,4290,10,1,36987901,2167,20.28,1.44,12,0.40,289.00,4080.00,11740,20240522,-50.09,3795,20241209,54.41,6450,-9.15,20250212,4800,22.08,20250203,11740,-50.09,20240522,3795,54.41,20241209,4.48,N,441270,500,184 억,,764484,N,N,0,N,00,N
20250219,131307,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5920,-40,5,-0.67,623217890,104777,73.10,5910,6050,5890,7740,4180,5960,5948.04,2.07,0,-200,6200,6080,5990,5870,5780,6035,5825,185,1780,500,4290,10,1,36987901,2190,20.48,1.45,12,0.28,289.00,4080.00,11740,20240522,-49.57,3795,20241209,55.99,6450,-8.22,20250212,4800,23.33,20250203,11740,-49.57,20240522,3795,55.99,20241209,4.48,N,441270,500,184 억,,764484,N,N,0,N,00,N
20250219,121307,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5930,-30,5,-0.50,494058460,82901,57.84,5910,6050,5900,7740,4180,5960,5959.62,2.07,0,-7249,6200,6080,5990,5870,5780,6035,5825,185,1780,500,4290,10,1,36987901,2193,20.52,1.45,12,0.22,289.00,4080.00,11740,20240522,-49.49,3795,20241209,56.26,6450,-8.06,20250212,4800,23.54,20250203,11740,-49.49,20240522,3795,56.26,20241209,4.48,N,441270,500,184 억,,764484,N,N,0,N,00,N
20250219,111308,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5960,0,3,0.00,402250320,67439,47.05,5910,6050,5900,7740,4180,5960,5964.66,2.07,0,-5926,6200,6080,5990,5870,5780,6035,5825,185,1780,500,4290,10,1,36987901,2204,20.62,1.46,12,0.18,289.00,4080.00,11740,20240522,-49.23,3795,20241209,57.05,6450,-7.60,20250212,4800,24.17,20250203,11740,-49.23,20240522,3795,57.05,20241209,4.48,N,441270,500,184 억,,764484,N,N,0,N,00,N
20250219,101308,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5980,20,2,0.34,249800830,41809,29.17,5910,6050,5900,7740,4180,5960,5974.82,2.07,0,-1147,6200,6080,5990,5870,5780,6035,5825,185,1780,500,4290,10,1,36987901,2212,20.69,1.47,12,0.11,289.00,4080.00,11740,20240522,-49.06,3795,20241209,57.58,6450,-7.29,20250212,4800,24.58,20250203,11740,-49.06,20240522,3795,57.58,20241209,4.48,N,441270,500,184 억,,764484,N,N,0,N,00,N
20250219,091310,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6020,60,2,1.01,58231030,9759,6.81,5910,6040,5900,7740,4180,5960,5966.92,2.07,0,2000,6200,6080,5990,5870,5780,6035,5825,185,1780,500,4290,10,1,36987901,2227,20.83,1.48,12,0.03,289.00,4080.00,11740,20240522,-48.72,3795,20241209,58.63,6450,-6.67,20250212,4800,25.42,20250203,11740,-48.72,20240522,3795,58.63,20241209,4.48,N,441270,500,184 억,,764484,N,N,0,N,00,N
20250218,161303,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5960,-100,5,-1.65,845069710,141203,50.88,6040,6110,5900,7870,4250,6060,5984.71,2.15,0,-32630,6280,6170,5980,5870,5680,6225,5925,185,1810,500,4360,10,1,36987901,2204,20.62,1.46,12,0.38,289.00,4080.00,11740,20240522,-49.23,3795,20241209,57.05,6450,-7.60,20250212,4800,24.17,20250203,11740,-49.23,20240522,3795,57.05,20241209,4.49,N,441270,500,184 억,,796953,N,N,1,N,00,N
20250218,151304,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5950,-110,5,-1.82,795598710,132893,47.89,6040,6110,5900,7870,4250,6060,5986.65,2.15,0,-28814,6280,6170,5980,5870,5680,6225,5925,185,1810,500,4360,10,1,36987901,2201,20.59,1.46,12,0.36,289.00,4080.00,11740,20240522,-49.32,3795,20241209,56.79,6450,-7.75,20250212,4800,23.96,20250203,11740,-49.32,20240522,3795,56.79,20241209,4.49,N,441270,500,184 억,,796953,N,N,1,N,00,N
20250218,141306,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6020,-40,5,-0.66,456585820,75830,27.32,6040,6110,5950,7870,4250,6060,6021.07,2.15,0,-15271,6280,6170,5980,5870,5680,6225,5925,185,1810,500,4360,10,1,36987901,2227,20.83,1.48,12,0.21,289.00,4080.00,11740,20240522,-48.72,3795,20241209,58.63,6450,-6.67,20250212,4800,25.42,20250203,11740,-48.72,20240522,3795,58.63,20241209,4.49,N,441270,500,184 억,,796953,N,N,1,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 161307 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5950 -10 5 -0.17 1005666040 169850 118.50 5910 6050 5800 7740 4180 5960 5920.78 2.07 0 -348 6200 6080 5990 5870 5780 6035 5825 185 1780 500 4290 10 1 36987901 2201 20.59 1.46 12 0.46 289.00 4080.00 11740 20240522 -49.32 3795 20241209 56.79 6450 -7.75 20250212 4800 23.96 20250203 11740 -49.32 20240522 3795 56.79 20241209 4.48 N 441270 500 184 억 764484 N N 0 N 00 N
3 20250219 151311 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5910 -50 5 -0.84 965285690 163044 113.75 5910 6050 5800 7740 4180 5960 5920.40 2.07 0 443 6200 6080 5990 5870 5780 6035 5825 185 1780 500 4290 10 1 36987901 2186 20.45 1.45 12 0.44 289.00 4080.00 11740 20240522 -49.66 3795 20241209 55.73 6450 -8.37 20250212 4800 23.12 20250203 11740 -49.66 20240522 3795 55.73 20241209 4.48 N 441270 500 184 억 764484 N N 0 N 00 N
4 20250219 141307 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5860 -100 5 -1.68 869101880 146739 102.37 5910 6050 5800 7740 4180 5960 5922.77 2.07 0 1781 6200 6080 5990 5870 5780 6035 5825 185 1780 500 4290 10 1 36987901 2167 20.28 1.44 12 0.40 289.00 4080.00 11740 20240522 -50.09 3795 20241209 54.41 6450 -9.15 20250212 4800 22.08 20250203 11740 -50.09 20240522 3795 54.41 20241209 4.48 N 441270 500 184 억 764484 N N 0 N 00 N
5 20250219 131307 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5920 -40 5 -0.67 623217890 104777 73.10 5910 6050 5890 7740 4180 5960 5948.04 2.07 0 -200 6200 6080 5990 5870 5780 6035 5825 185 1780 500 4290 10 1 36987901 2190 20.48 1.45 12 0.28 289.00 4080.00 11740 20240522 -49.57 3795 20241209 55.99 6450 -8.22 20250212 4800 23.33 20250203 11740 -49.57 20240522 3795 55.99 20241209 4.48 N 441270 500 184 억 764484 N N 0 N 00 N
6 20250219 121307 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5930 -30 5 -0.50 494058460 82901 57.84 5910 6050 5900 7740 4180 5960 5959.62 2.07 0 -7249 6200 6080 5990 5870 5780 6035 5825 185 1780 500 4290 10 1 36987901 2193 20.52 1.45 12 0.22 289.00 4080.00 11740 20240522 -49.49 3795 20241209 56.26 6450 -8.06 20250212 4800 23.54 20250203 11740 -49.49 20240522 3795 56.26 20241209 4.48 N 441270 500 184 억 764484 N N 0 N 00 N
7 20250219 111308 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5960 0 3 0.00 402250320 67439 47.05 5910 6050 5900 7740 4180 5960 5964.66 2.07 0 -5926 6200 6080 5990 5870 5780 6035 5825 185 1780 500 4290 10 1 36987901 2204 20.62 1.46 12 0.18 289.00 4080.00 11740 20240522 -49.23 3795 20241209 57.05 6450 -7.60 20250212 4800 24.17 20250203 11740 -49.23 20240522 3795 57.05 20241209 4.48 N 441270 500 184 억 764484 N N 0 N 00 N
8 20250219 101308 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5980 20 2 0.34 249800830 41809 29.17 5910 6050 5900 7740 4180 5960 5974.82 2.07 0 -1147 6200 6080 5990 5870 5780 6035 5825 185 1780 500 4290 10 1 36987901 2212 20.69 1.47 12 0.11 289.00 4080.00 11740 20240522 -49.06 3795 20241209 57.58 6450 -7.29 20250212 4800 24.58 20250203 11740 -49.06 20240522 3795 57.58 20241209 4.48 N 441270 500 184 억 764484 N N 0 N 00 N
9 20250219 091310 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 6020 60 2 1.01 58231030 9759 6.81 5910 6040 5900 7740 4180 5960 5966.92 2.07 0 2000 6200 6080 5990 5870 5780 6035 5825 185 1780 500 4290 10 1 36987901 2227 20.83 1.48 12 0.03 289.00 4080.00 11740 20240522 -48.72 3795 20241209 58.63 6450 -6.67 20250212 4800 25.42 20250203 11740 -48.72 20240522 3795 58.63 20241209 4.48 N 441270 500 184 억 764484 N N 0 N 00 N
10 20250218 161303 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5960 -100 5 -1.65 845069710 141203 50.88 6040 6110 5900 7870 4250 6060 5984.71 2.15 0 -32630 6280 6170 5980 5870 5680 6225 5925 185 1810 500 4360 10 1 36987901 2204 20.62 1.46 12 0.38 289.00 4080.00 11740 20240522 -49.23 3795 20241209 57.05 6450 -7.60 20250212 4800 24.17 20250203 11740 -49.23 20240522 3795 57.05 20241209 4.49 N 441270 500 184 억 796953 N N 1 N 00 N
11 20250218 151304 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5950 -110 5 -1.82 795598710 132893 47.89 6040 6110 5900 7870 4250 6060 5986.65 2.15 0 -28814 6280 6170 5980 5870 5680 6225 5925 185 1810 500 4360 10 1 36987901 2201 20.59 1.46 12 0.36 289.00 4080.00 11740 20240522 -49.32 3795 20241209 56.79 6450 -7.75 20250212 4800 23.96 20250203 11740 -49.32 20240522 3795 56.79 20241209 4.49 N 441270 500 184 억 796953 N N 1 N 00 N
12 20250218 141306 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 6020 -40 5 -0.66 456585820 75830 27.32 6040 6110 5950 7870 4250 6060 6021.07 2.15 0 -15271 6280 6170 5980 5870 5680 6225 5925 185 1810 500 4360 10 1 36987901 2227 20.83 1.48 12 0.21 289.00 4080.00 11740 20240522 -48.72 3795 20241209 58.63 6450 -6.67 20250212 4800 25.42 20250203 11740 -48.72 20240522 3795 58.63 20241209 4.49 N 441270 500 184 억 796953 N N 1 N 00 N