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
446540/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
20250219,161312,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3570,390,2,12.26,17165324390,4592965,7242.25,3215,4000,3215,4130,2230,3180,3737.35,5.20,0,-141499,3386,3282,3191,3087,2996,3237,3042,104,950,500,2220,5,1,20771000,742,-714.00,1.48,12,22.11,-5.00,2414.00,6200,20240319,-42.42,2725,20241209,31.01,4000,-10.75,20250219,2870,24.39,20250203,6200,-42.42,20240319,2725,31.01,20241209,2.08,N,446540,500,103 억,,1080081,N,N,7,N,00,N
20250219,151316,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3565,385,2,12.11,16883737570,4514018,7117.77,3215,4000,3215,4130,2230,3180,3740.29,5.20,0,-143724,3386,3282,3191,3087,2996,3237,3042,104,950,500,2220,5,1,20771000,740,-713.00,1.48,12,21.73,-5.00,2414.00,6200,20240319,-42.50,2725,20241209,30.83,4000,-10.88,20250219,2870,24.22,20250203,6200,-42.50,20240319,2725,30.83,20241209,2.08,N,446540,500,103 억,,1080081,N,N,1,N,00,N
20250219,141312,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3565,385,2,12.11,15797096625,4211692,6641.06,3215,4000,3215,4130,2230,3180,3750.77,5.20,0,-132172,3386,3282,3191,3087,2996,3237,3042,104,950,500,2220,5,1,20771000,740,-713.00,1.48,12,20.28,-5.00,2414.00,6200,20240319,-42.50,2725,20241209,30.83,4000,-10.88,20250219,2870,24.22,20250203,6200,-42.50,20240319,2725,30.83,20241209,2.08,N,446540,500,103 억,,1080081,N,N,1,N,00,N
20250219,131312,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3535,355,2,11.16,15335494340,4080741,6434.57,3215,4000,3215,4130,2230,3180,3758.02,5.20,0,-139402,3386,3282,3191,3087,2996,3237,3042,104,950,500,2220,5,1,20771000,734,-707.00,1.46,12,19.65,-5.00,2414.00,6200,20240319,-42.98,2725,20241209,29.72,4000,-11.62,20250219,2870,23.17,20250203,6200,-42.98,20240319,2725,29.72,20241209,2.08,N,446540,500,103 억,,1080081,N,N,1,N,00,N
20250219,121312,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3570,390,2,12.26,14896358890,3957060,6239.55,3215,4000,3215,4130,2230,3180,3764.50,5.20,0,-135618,3386,3282,3191,3087,2996,3237,3042,104,950,500,2220,5,1,20771000,742,-714.00,1.48,12,19.05,-5.00,2414.00,6200,20240319,-42.42,2725,20241209,31.01,4000,-10.75,20250219,2870,24.39,20250203,6200,-42.42,20240319,2725,31.01,20241209,2.08,N,446540,500,103 억,,1080081,N,N,1,N,00,N
20250219,111313,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3710,530,2,16.67,13442676880,3553973,5603.96,3215,4000,3215,4130,2230,3180,3782.44,5.20,0,-155697,3386,3282,3191,3087,2996,3237,3042,104,950,500,2220,5,1,20771000,771,-742.00,1.54,12,17.11,-5.00,2414.00,6200,20240319,-40.16,2725,20241209,36.15,4000,-7.25,20250219,2870,29.27,20250203,6200,-40.16,20240319,2725,36.15,20241209,2.08,N,446540,500,103 억,,1080081,N,N,1,N,00,N
20250219,101313,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3820,640,2,20.13,11079283175,2921737,4607.04,3215,4000,3215,4130,2230,3180,3792.02,5.20,0,-82669,3386,3282,3191,3087,2996,3237,3042,104,950,500,2220,5,1,20771000,793,-764.00,1.58,12,14.07,-5.00,2414.00,6200,20240319,-38.39,2725,20241209,40.18,4000,-4.50,20250219,2870,33.10,20250203,6200,-38.39,20240319,2725,40.18,20241209,2.08,N,446540,500,103 억,,1080081,N,N,1,N,00,N
20250219,091315,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3370,190,2,5.97,366749980,109177,172.15,3215,3500,3215,4130,2230,3180,3359.22,5.20,0,18494,3386,3282,3191,3087,2996,3237,3042,104,950,500,2220,5,1,20771000,700,-674.00,1.40,12,0.53,-5.00,2414.00,6200,20240319,-45.65,2725,20241209,23.67,3500,-3.71,20250219,2870,17.42,20250203,6200,-45.65,20240319,2725,23.67,20241209,2.08,N,446540,500,103 억,,1080081,N,N,1,N,00,N
20250218,161308,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3180,-50,5,-1.55,195912230,61243,69.96,3200,3295,3100,4195,2265,3230,3198.85,5.12,0,4222,3316,3272,3216,3172,3116,3295,3195,104,965,500,2260,5,1,20771000,661,-636.00,1.32,12,0.29,-5.00,2414.00,6200,20240319,-48.71,2725,20241209,16.70,3365,-5.50,20250114,2870,10.80,20250203,6200,-48.71,20240319,2725,16.70,20241209,2.09,N,446540,500,103 억,,1063860,N,N,1,N,00,N
20250218,151309,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3190,-40,5,-1.24,190384410,59507,67.98,3200,3295,3100,4195,2265,3230,3199.36,5.12,0,4232,3316,3272,3216,3172,3116,3295,3195,104,965,500,2260,5,1,20771000,663,-638.00,1.32,12,0.29,-5.00,2414.00,6200,20240319,-48.55,2725,20241209,17.06,3365,-5.20,20250114,2870,11.15,20250203,6200,-48.55,20240319,2725,17.06,20241209,2.09,N,446540,500,103 억,,1063860,N,N,0,N,00,N
20250218,141311,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3195,-35,5,-1.08,154856755,48357,55.24,3200,3295,3100,4195,2265,3230,3202.36,5.12,0,5395,3316,3272,3216,3172,3116,3295,3195,104,965,500,2260,5,1,20771000,664,-639.00,1.32,12,0.23,-5.00,2414.00,6200,20240319,-48.47,2725,20241209,17.25,3365,-5.05,20250114,2870,11.32,20250203,6200,-48.47,20240319,2725,17.25,20241209,2.09,N,446540,500,103 억,,1063860,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 161312 57 100.00 KOSDAQ 전기·전자 N N N N N 3570 390 2 12.26 17165324390 4592965 7242.25 3215 4000 3215 4130 2230 3180 3737.35 5.20 0 -141499 3386 3282 3191 3087 2996 3237 3042 104 950 500 2220 5 1 20771000 742 -714.00 1.48 12 22.11 -5.00 2414.00 6200 20240319 -42.42 2725 20241209 31.01 4000 -10.75 20250219 2870 24.39 20250203 6200 -42.42 20240319 2725 31.01 20241209 2.08 N 446540 500 103 억 1080081 N N 7 N 00 N
3 20250219 151316 57 100.00 KOSDAQ 전기·전자 N N N N N 3565 385 2 12.11 16883737570 4514018 7117.77 3215 4000 3215 4130 2230 3180 3740.29 5.20 0 -143724 3386 3282 3191 3087 2996 3237 3042 104 950 500 2220 5 1 20771000 740 -713.00 1.48 12 21.73 -5.00 2414.00 6200 20240319 -42.50 2725 20241209 30.83 4000 -10.88 20250219 2870 24.22 20250203 6200 -42.50 20240319 2725 30.83 20241209 2.08 N 446540 500 103 억 1080081 N N 1 N 00 N
4 20250219 141312 57 100.00 KOSDAQ 전기·전자 N N N N N 3565 385 2 12.11 15797096625 4211692 6641.06 3215 4000 3215 4130 2230 3180 3750.77 5.20 0 -132172 3386 3282 3191 3087 2996 3237 3042 104 950 500 2220 5 1 20771000 740 -713.00 1.48 12 20.28 -5.00 2414.00 6200 20240319 -42.50 2725 20241209 30.83 4000 -10.88 20250219 2870 24.22 20250203 6200 -42.50 20240319 2725 30.83 20241209 2.08 N 446540 500 103 억 1080081 N N 1 N 00 N
5 20250219 131312 57 100.00 KOSDAQ 전기·전자 N N N N N 3535 355 2 11.16 15335494340 4080741 6434.57 3215 4000 3215 4130 2230 3180 3758.02 5.20 0 -139402 3386 3282 3191 3087 2996 3237 3042 104 950 500 2220 5 1 20771000 734 -707.00 1.46 12 19.65 -5.00 2414.00 6200 20240319 -42.98 2725 20241209 29.72 4000 -11.62 20250219 2870 23.17 20250203 6200 -42.98 20240319 2725 29.72 20241209 2.08 N 446540 500 103 억 1080081 N N 1 N 00 N
6 20250219 121312 57 100.00 KOSDAQ 전기·전자 N N N N N 3570 390 2 12.26 14896358890 3957060 6239.55 3215 4000 3215 4130 2230 3180 3764.50 5.20 0 -135618 3386 3282 3191 3087 2996 3237 3042 104 950 500 2220 5 1 20771000 742 -714.00 1.48 12 19.05 -5.00 2414.00 6200 20240319 -42.42 2725 20241209 31.01 4000 -10.75 20250219 2870 24.39 20250203 6200 -42.42 20240319 2725 31.01 20241209 2.08 N 446540 500 103 억 1080081 N N 1 N 00 N
7 20250219 111313 57 100.00 KOSDAQ 전기·전자 N N N N N 3710 530 2 16.67 13442676880 3553973 5603.96 3215 4000 3215 4130 2230 3180 3782.44 5.20 0 -155697 3386 3282 3191 3087 2996 3237 3042 104 950 500 2220 5 1 20771000 771 -742.00 1.54 12 17.11 -5.00 2414.00 6200 20240319 -40.16 2725 20241209 36.15 4000 -7.25 20250219 2870 29.27 20250203 6200 -40.16 20240319 2725 36.15 20241209 2.08 N 446540 500 103 억 1080081 N N 1 N 00 N
8 20250219 101313 57 100.00 KOSDAQ 전기·전자 N N N N N 3820 640 2 20.13 11079283175 2921737 4607.04 3215 4000 3215 4130 2230 3180 3792.02 5.20 0 -82669 3386 3282 3191 3087 2996 3237 3042 104 950 500 2220 5 1 20771000 793 -764.00 1.58 12 14.07 -5.00 2414.00 6200 20240319 -38.39 2725 20241209 40.18 4000 -4.50 20250219 2870 33.10 20250203 6200 -38.39 20240319 2725 40.18 20241209 2.08 N 446540 500 103 억 1080081 N N 1 N 00 N
9 20250219 091315 57 100.00 KOSDAQ 전기·전자 N N N N N 3370 190 2 5.97 366749980 109177 172.15 3215 3500 3215 4130 2230 3180 3359.22 5.20 0 18494 3386 3282 3191 3087 2996 3237 3042 104 950 500 2220 5 1 20771000 700 -674.00 1.40 12 0.53 -5.00 2414.00 6200 20240319 -45.65 2725 20241209 23.67 3500 -3.71 20250219 2870 17.42 20250203 6200 -45.65 20240319 2725 23.67 20241209 2.08 N 446540 500 103 억 1080081 N N 1 N 00 N
10 20250218 161308 57 100.00 KOSDAQ 전기·전자 N N N N N 3180 -50 5 -1.55 195912230 61243 69.96 3200 3295 3100 4195 2265 3230 3198.85 5.12 0 4222 3316 3272 3216 3172 3116 3295 3195 104 965 500 2260 5 1 20771000 661 -636.00 1.32 12 0.29 -5.00 2414.00 6200 20240319 -48.71 2725 20241209 16.70 3365 -5.50 20250114 2870 10.80 20250203 6200 -48.71 20240319 2725 16.70 20241209 2.09 N 446540 500 103 억 1063860 N N 1 N 00 N
11 20250218 151309 57 100.00 KOSDAQ 전기·전자 N N N N N 3190 -40 5 -1.24 190384410 59507 67.98 3200 3295 3100 4195 2265 3230 3199.36 5.12 0 4232 3316 3272 3216 3172 3116 3295 3195 104 965 500 2260 5 1 20771000 663 -638.00 1.32 12 0.29 -5.00 2414.00 6200 20240319 -48.55 2725 20241209 17.06 3365 -5.20 20250114 2870 11.15 20250203 6200 -48.55 20240319 2725 17.06 20241209 2.09 N 446540 500 103 억 1063860 N N 0 N 00 N
12 20250218 141311 57 100.00 KOSDAQ 전기·전자 N N N N N 3195 -35 5 -1.08 154856755 48357 55.24 3200 3295 3100 4195 2265 3230 3202.36 5.12 0 5395 3316 3272 3216 3172 3116 3295 3195 104 965 500 2260 5 1 20771000 664 -639.00 1.32 12 0.23 -5.00 2414.00 6200 20240319 -48.47 2725 20241209 17.25 3365 -5.05 20250114 2870 11.32 20250203 6200 -48.47 20240319 2725 17.25 20241209 2.09 N 446540 500 103 억 1063860 N N 0 N 00 N