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
448710/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
20250219,161314,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19140,-570,5,-2.89,2747166240,141345,29.66,19880,19900,19090,25600,13800,19710,19435.34,1.88,0,-19052,21063,20386,19773,19096,18483,20725,19435,6,5890,100,14190,10,1,5260589,1007,12.21,2.43,12,2.69,1568.00,7876.00,30650,20240716,-37.55,13000,20241209,47.23,20800,-7.98,20250213,13800,38.70,20250109,30650,-37.55,20240716,13000,47.23,20241209,3.21,N,448710,100,6 억,,98827,N,N,0,N,00,N
20250219,151318,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19150,-560,5,-2.84,2699119690,138835,29.13,19880,19900,19090,25600,13800,19710,19440.44,1.88,0,-18503,21063,20386,19773,19096,18483,20725,19435,6,5890,100,14190,10,1,5260589,1007,12.21,2.43,12,2.64,1568.00,7876.00,30650,20240716,-37.52,13000,20241209,47.31,20800,-7.93,20250213,13800,38.77,20250109,30650,-37.52,20240716,13000,47.31,20241209,3.21,N,448710,100,6 억,,98827,N,N,0,N,00,N
20250219,141314,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19260,-450,5,-2.28,2413509330,123916,26.00,19880,19900,19090,25600,13800,19710,19476.23,1.88,0,-18098,21063,20386,19773,19096,18483,20725,19435,6,5890,100,14190,10,1,5260589,1013,12.28,2.45,12,2.36,1568.00,7876.00,30650,20240716,-37.16,13000,20241209,48.15,20800,-7.40,20250213,13800,39.57,20250109,30650,-37.16,20240716,13000,48.15,20241209,3.21,N,448710,100,6 억,,98827,N,N,0,N,00,N
20250219,131314,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19200,-510,5,-2.59,2237283130,114724,24.07,19880,19900,19090,25600,13800,19710,19500.72,1.88,0,-14626,21063,20386,19773,19096,18483,20725,19435,6,5890,100,14190,10,1,5260589,1010,12.24,2.44,12,2.18,1568.00,7876.00,30650,20240716,-37.36,13000,20241209,47.69,20800,-7.69,20250213,13800,39.13,20250109,30650,-37.36,20240716,13000,47.69,20241209,3.21,N,448710,100,6 억,,98827,N,N,0,N,00,N
20250219,121314,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19220,-490,5,-2.49,2104951360,107843,22.63,19880,19900,19090,25600,13800,19710,19517.96,1.88,0,-12601,21063,20386,19773,19096,18483,20725,19435,6,5890,100,14190,10,1,5260589,1011,12.26,2.44,12,2.05,1568.00,7876.00,30650,20240716,-37.29,13000,20241209,47.85,20800,-7.60,20250213,13800,39.28,20250109,30650,-37.29,20240716,13000,47.85,20241209,3.21,N,448710,100,6 억,,98827,N,N,0,N,00,N
20250219,111315,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19210,-500,5,-2.54,1923235910,98378,20.64,19880,19900,19100,25600,13800,19710,19548.80,1.88,0,-13994,21063,20386,19773,19096,18483,20725,19435,6,5890,100,14190,10,1,5260589,1011,12.25,2.44,12,1.87,1568.00,7876.00,30650,20240716,-37.32,13000,20241209,47.77,20800,-7.64,20250213,13800,39.20,20250109,30650,-37.32,20240716,13000,47.77,20241209,3.21,N,448710,100,6 억,,98827,N,N,0,N,00,N
20250219,101315,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19500,-210,5,-1.07,1412306620,71820,15.07,19880,19900,19440,25600,13800,19710,19664.28,1.88,0,-15625,21063,20386,19773,19096,18483,20725,19435,6,5890,100,14190,10,1,5260589,1026,12.44,2.48,12,1.37,1568.00,7876.00,30650,20240716,-36.38,13000,20241209,50.00,20800,-6.25,20250213,13800,41.30,20250109,30650,-36.38,20240716,13000,50.00,20241209,3.21,N,448710,100,6 억,,98827,N,N,0,N,00,N
20250219,091317,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19700,-10,5,-0.05,690354300,35049,7.35,19880,19900,19500,25600,13800,19710,19696.68,1.88,0,-12946,21063,20386,19773,19096,18483,20725,19435,6,5890,100,14190,10,1,5260589,1036,12.56,2.50,12,0.67,1568.00,7876.00,30650,20240716,-35.73,13000,20241209,51.54,20800,-5.29,20250213,13800,42.75,20250109,30650,-35.73,20240716,13000,51.54,20241209,3.21,N,448710,100,6 억,,98827,N,N,0,N,00,N
20250218,161310,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19710,920,2,4.90,9359578780,472071,346.71,19160,20450,19160,24400,13160,18790,19828.15,1.33,0,26425,19536,19162,18886,18512,18236,19025,18375,6,5610,100,13520,10,1,5260589,1037,12.57,2.50,12,8.97,1568.00,7876.00,30650,20240716,-35.69,13000,20241209,51.62,20800,-5.24,20250213,13800,42.83,20250109,30650,-35.69,20240716,13000,51.62,20241209,3.35,N,448710,100,6 억,,70007,N,N,0,N,00,N
20250218,151311,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19610,820,2,4.36,9188860260,463400,340.34,19160,20450,19160,24400,13160,18790,19830.40,1.33,0,28026,19536,19162,18886,18512,18236,19025,18375,6,5610,100,13520,10,1,5260589,1032,12.51,2.49,12,8.81,1568.00,7876.00,30650,20240716,-36.02,13000,20241209,50.85,20800,-5.72,20250213,13800,42.10,20250109,30650,-36.02,20240716,13000,50.85,20241209,3.35,N,448710,100,6 억,,70007,N,N,0,N,00,N
20250218,141313,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19490,700,2,3.73,8889444480,448110,329.11,19160,20450,19160,24400,13160,18790,19838.87,1.33,0,26610,19536,19162,18886,18512,18236,19025,18375,6,5610,100,13520,10,1,5260589,1025,12.43,2.47,12,8.52,1568.00,7876.00,30650,20240716,-36.41,13000,20241209,49.92,20800,-6.30,20250213,13800,41.23,20250109,30650,-36.41,20240716,13000,49.92,20241209,3.35,N,448710,100,6 억,,70007,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 161314 57 100.00 KOSDAQ 전기·전자 N N N N N 19140 -570 5 -2.89 2747166240 141345 29.66 19880 19900 19090 25600 13800 19710 19435.34 1.88 0 -19052 21063 20386 19773 19096 18483 20725 19435 6 5890 100 14190 10 1 5260589 1007 12.21 2.43 12 2.69 1568.00 7876.00 30650 20240716 -37.55 13000 20241209 47.23 20800 -7.98 20250213 13800 38.70 20250109 30650 -37.55 20240716 13000 47.23 20241209 3.21 N 448710 100 6 억 98827 N N 0 N 00 N
3 20250219 151318 57 100.00 KOSDAQ 전기·전자 N N N N N 19150 -560 5 -2.84 2699119690 138835 29.13 19880 19900 19090 25600 13800 19710 19440.44 1.88 0 -18503 21063 20386 19773 19096 18483 20725 19435 6 5890 100 14190 10 1 5260589 1007 12.21 2.43 12 2.64 1568.00 7876.00 30650 20240716 -37.52 13000 20241209 47.31 20800 -7.93 20250213 13800 38.77 20250109 30650 -37.52 20240716 13000 47.31 20241209 3.21 N 448710 100 6 억 98827 N N 0 N 00 N
4 20250219 141314 57 100.00 KOSDAQ 전기·전자 N N N N N 19260 -450 5 -2.28 2413509330 123916 26.00 19880 19900 19090 25600 13800 19710 19476.23 1.88 0 -18098 21063 20386 19773 19096 18483 20725 19435 6 5890 100 14190 10 1 5260589 1013 12.28 2.45 12 2.36 1568.00 7876.00 30650 20240716 -37.16 13000 20241209 48.15 20800 -7.40 20250213 13800 39.57 20250109 30650 -37.16 20240716 13000 48.15 20241209 3.21 N 448710 100 6 억 98827 N N 0 N 00 N
5 20250219 131314 57 100.00 KOSDAQ 전기·전자 N N N N N 19200 -510 5 -2.59 2237283130 114724 24.07 19880 19900 19090 25600 13800 19710 19500.72 1.88 0 -14626 21063 20386 19773 19096 18483 20725 19435 6 5890 100 14190 10 1 5260589 1010 12.24 2.44 12 2.18 1568.00 7876.00 30650 20240716 -37.36 13000 20241209 47.69 20800 -7.69 20250213 13800 39.13 20250109 30650 -37.36 20240716 13000 47.69 20241209 3.21 N 448710 100 6 억 98827 N N 0 N 00 N
6 20250219 121314 57 100.00 KOSDAQ 전기·전자 N N N N N 19220 -490 5 -2.49 2104951360 107843 22.63 19880 19900 19090 25600 13800 19710 19517.96 1.88 0 -12601 21063 20386 19773 19096 18483 20725 19435 6 5890 100 14190 10 1 5260589 1011 12.26 2.44 12 2.05 1568.00 7876.00 30650 20240716 -37.29 13000 20241209 47.85 20800 -7.60 20250213 13800 39.28 20250109 30650 -37.29 20240716 13000 47.85 20241209 3.21 N 448710 100 6 억 98827 N N 0 N 00 N
7 20250219 111315 57 100.00 KOSDAQ 전기·전자 N N N N N 19210 -500 5 -2.54 1923235910 98378 20.64 19880 19900 19100 25600 13800 19710 19548.80 1.88 0 -13994 21063 20386 19773 19096 18483 20725 19435 6 5890 100 14190 10 1 5260589 1011 12.25 2.44 12 1.87 1568.00 7876.00 30650 20240716 -37.32 13000 20241209 47.77 20800 -7.64 20250213 13800 39.20 20250109 30650 -37.32 20240716 13000 47.77 20241209 3.21 N 448710 100 6 억 98827 N N 0 N 00 N
8 20250219 101315 57 100.00 KOSDAQ 전기·전자 N N N N N 19500 -210 5 -1.07 1412306620 71820 15.07 19880 19900 19440 25600 13800 19710 19664.28 1.88 0 -15625 21063 20386 19773 19096 18483 20725 19435 6 5890 100 14190 10 1 5260589 1026 12.44 2.48 12 1.37 1568.00 7876.00 30650 20240716 -36.38 13000 20241209 50.00 20800 -6.25 20250213 13800 41.30 20250109 30650 -36.38 20240716 13000 50.00 20241209 3.21 N 448710 100 6 억 98827 N N 0 N 00 N
9 20250219 091317 57 100.00 KOSDAQ 전기·전자 N N N N N 19700 -10 5 -0.05 690354300 35049 7.35 19880 19900 19500 25600 13800 19710 19696.68 1.88 0 -12946 21063 20386 19773 19096 18483 20725 19435 6 5890 100 14190 10 1 5260589 1036 12.56 2.50 12 0.67 1568.00 7876.00 30650 20240716 -35.73 13000 20241209 51.54 20800 -5.29 20250213 13800 42.75 20250109 30650 -35.73 20240716 13000 51.54 20241209 3.21 N 448710 100 6 억 98827 N N 0 N 00 N
10 20250218 161310 57 100.00 KOSDAQ 전기·전자 N N N N N 19710 920 2 4.90 9359578780 472071 346.71 19160 20450 19160 24400 13160 18790 19828.15 1.33 0 26425 19536 19162 18886 18512 18236 19025 18375 6 5610 100 13520 10 1 5260589 1037 12.57 2.50 12 8.97 1568.00 7876.00 30650 20240716 -35.69 13000 20241209 51.62 20800 -5.24 20250213 13800 42.83 20250109 30650 -35.69 20240716 13000 51.62 20241209 3.35 N 448710 100 6 억 70007 N N 0 N 00 N
11 20250218 151311 57 100.00 KOSDAQ 전기·전자 N N N N N 19610 820 2 4.36 9188860260 463400 340.34 19160 20450 19160 24400 13160 18790 19830.40 1.33 0 28026 19536 19162 18886 18512 18236 19025 18375 6 5610 100 13520 10 1 5260589 1032 12.51 2.49 12 8.81 1568.00 7876.00 30650 20240716 -36.02 13000 20241209 50.85 20800 -5.72 20250213 13800 42.10 20250109 30650 -36.02 20240716 13000 50.85 20241209 3.35 N 448710 100 6 억 70007 N N 0 N 00 N
12 20250218 141313 57 100.00 KOSDAQ 전기·전자 N N N N N 19490 700 2 3.73 8889444480 448110 329.11 19160 20450 19160 24400 13160 18790 19838.87 1.33 0 26610 19536 19162 18886 18512 18236 19025 18375 6 5610 100 13520 10 1 5260589 1025 12.43 2.47 12 8.52 1568.00 7876.00 30650 20240716 -36.41 13000 20241209 49.92 20800 -6.30 20250213 13800 41.23 20250109 30650 -36.41 20240716 13000 49.92 20241209 3.35 N 448710 100 6 억 70007 N N 0 N 00 N