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
457600/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
20250219,161329,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4470,-170,5,-3.66,5890676915,1283930,53.50,4800,4810,4410,6030,3250,4640,4588.10,5.07,0,-205042,5153,4896,4428,4171,3703,5025,4300,14,1390,100,3240,5,1,13707500,613,22.92,3.99,12,9.37,195.00,1121.00,10640,20241216,-57.99,3235,20250203,38.18,4810,-7.07,20250219,3235,38.18,20250203,10640,-57.99,20241216,3235,38.18,20250203,0.69,N,457600,100,13 억,,695361,N,N,0,N,00,N
20250219,151334,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4475,-165,5,-3.56,5746683800,1251724,52.16,4800,4810,4410,6030,3250,4640,4591.02,5.07,0,-205829,5153,4896,4428,4171,3703,5025,4300,14,1390,100,3240,5,1,13707500,613,22.95,3.99,12,9.13,195.00,1121.00,10640,20241216,-57.94,3235,20250203,38.33,4810,-6.96,20250219,3235,38.33,20250203,10640,-57.94,20241216,3235,38.33,20250203,0.69,N,457600,100,13 억,,695361,N,N,0,N,00,N
20250219,141329,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4500,-140,5,-3.02,5549893950,1207851,50.33,4800,4810,4410,6030,3250,4640,4594.85,5.07,0,-206369,5153,4896,4428,4171,3703,5025,4300,14,1390,100,3240,5,1,13707500,617,23.08,4.01,12,8.81,195.00,1121.00,10640,20241216,-57.71,3235,20250203,39.10,4810,-6.44,20250219,3235,39.10,20250203,10640,-57.71,20241216,3235,39.10,20250203,0.69,N,457600,100,13 억,,695361,N,N,0,N,00,N
20250219,131329,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4500,-140,5,-3.02,5385454915,1171206,48.81,4800,4810,4410,6030,3250,4640,4598.21,5.07,0,-208122,5153,4896,4428,4171,3703,5025,4300,14,1390,100,3240,5,1,13707500,617,23.08,4.01,12,8.54,195.00,1121.00,10640,20241216,-57.71,3235,20250203,39.10,4810,-6.44,20250219,3235,39.10,20250203,10640,-57.71,20241216,3235,39.10,20250203,0.69,N,457600,100,13 억,,695361,N,N,0,N,00,N
20250219,121329,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4470,-170,5,-3.66,4879038955,1059351,44.14,4800,4810,4410,6030,3250,4640,4605.69,5.07,0,-175748,5153,4896,4428,4171,3703,5025,4300,14,1390,100,3240,5,1,13707500,613,22.92,3.99,12,7.73,195.00,1121.00,10640,20241216,-57.99,3235,20250203,38.18,4810,-7.07,20250219,3235,38.18,20250203,10640,-57.99,20241216,3235,38.18,20250203,0.69,N,457600,100,13 억,,695361,N,N,0,N,00,N
20250219,111330,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4480,-160,5,-3.45,4724598485,1024859,42.71,4800,4810,4410,6030,3250,4640,4610.00,5.07,0,-170072,5153,4896,4428,4171,3703,5025,4300,14,1390,100,3240,5,1,13707500,614,22.97,4.00,12,7.48,195.00,1121.00,10640,20241216,-57.89,3235,20250203,38.49,4810,-6.86,20250219,3235,38.49,20250203,10640,-57.89,20241216,3235,38.49,20250203,0.69,N,457600,100,13 억,,695361,N,N,0,N,00,N
20250219,101330,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4495,-145,5,-3.12,4423281875,957201,39.89,4800,4810,4410,6030,3250,4640,4621.06,5.07,0,-155620,5153,4896,4428,4171,3703,5025,4300,14,1390,100,3240,5,1,13707500,616,23.05,4.01,12,6.98,195.00,1121.00,10640,20241216,-57.75,3235,20250203,38.95,4810,-6.55,20250219,3235,38.95,20250203,10640,-57.75,20241216,3235,38.95,20250203,0.69,N,457600,100,13 억,,695361,N,N,0,N,00,N
20250219,091332,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4545,-95,5,-2.05,3015655845,643834,26.83,4800,4810,4530,6030,3250,4640,4683.90,5.07,0,-119088,5153,4896,4428,4171,3703,5025,4300,14,1390,100,3240,5,1,13707500,623,23.31,4.05,12,4.70,195.00,1121.00,10640,20241216,-57.28,3235,20250203,40.49,4810,-5.51,20250219,3235,40.49,20250203,10640,-57.28,20241216,3235,40.49,20250203,0.69,N,457600,100,13 억,,695361,N,N,0,N,00,N
20250218,161325,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4640,595,2,14.71,10299198710,2331656,1465.97,4005,4685,3960,5250,2835,4045,4415.00,3.11,0,258938,4148,4096,4003,3951,3858,4122,3977,14,1205,100,2830,5,1,13707500,636,23.79,4.14,12,17.01,195.00,1121.00,10640,20241216,-56.39,3235,20250203,43.43,4685,-0.96,20250218,3235,43.43,20250203,10640,-56.39,20241216,3235,43.43,20250203,0.71,N,457600,100,13 억,,426687,N,N,0,N,00,N
20250218,151326,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4600,555,2,13.72,9285379575,2113027,1328.51,4005,4645,3960,5250,2835,4045,4394.35,3.11,0,262085,4148,4096,4003,3951,3858,4122,3977,14,1205,100,2830,5,1,13707500,631,23.59,4.10,12,15.42,195.00,1121.00,10640,20241216,-56.77,3235,20250203,42.19,4645,-0.97,20250218,3235,42.19,20250203,10640,-56.77,20241216,3235,42.19,20250203,0.71,N,457600,100,13 억,,426687,N,N,0,N,00,N
20250218,141328,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4350,305,2,7.54,3281105320,772882,485.93,4005,4370,3960,5250,2835,4045,4245.29,3.11,0,93334,4148,4096,4003,3951,3858,4122,3977,14,1205,100,2830,5,1,13707500,596,22.31,3.88,12,5.64,195.00,1121.00,10640,20241216,-59.12,3235,20250203,34.47,4560,-4.61,20250212,3235,34.47,20250203,10640,-59.12,20241216,3235,34.47,20250203,0.71,N,457600,100,13 억,,426687,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 161329 57 100.00 KOSDAQ 전기·전자 N N N N N 4470 -170 5 -3.66 5890676915 1283930 53.50 4800 4810 4410 6030 3250 4640 4588.10 5.07 0 -205042 5153 4896 4428 4171 3703 5025 4300 14 1390 100 3240 5 1 13707500 613 22.92 3.99 12 9.37 195.00 1121.00 10640 20241216 -57.99 3235 20250203 38.18 4810 -7.07 20250219 3235 38.18 20250203 10640 -57.99 20241216 3235 38.18 20250203 0.69 N 457600 100 13 억 695361 N N 0 N 00 N
3 20250219 151334 57 100.00 KOSDAQ 전기·전자 N N N N N 4475 -165 5 -3.56 5746683800 1251724 52.16 4800 4810 4410 6030 3250 4640 4591.02 5.07 0 -205829 5153 4896 4428 4171 3703 5025 4300 14 1390 100 3240 5 1 13707500 613 22.95 3.99 12 9.13 195.00 1121.00 10640 20241216 -57.94 3235 20250203 38.33 4810 -6.96 20250219 3235 38.33 20250203 10640 -57.94 20241216 3235 38.33 20250203 0.69 N 457600 100 13 억 695361 N N 0 N 00 N
4 20250219 141329 57 100.00 KOSDAQ 전기·전자 N N N N N 4500 -140 5 -3.02 5549893950 1207851 50.33 4800 4810 4410 6030 3250 4640 4594.85 5.07 0 -206369 5153 4896 4428 4171 3703 5025 4300 14 1390 100 3240 5 1 13707500 617 23.08 4.01 12 8.81 195.00 1121.00 10640 20241216 -57.71 3235 20250203 39.10 4810 -6.44 20250219 3235 39.10 20250203 10640 -57.71 20241216 3235 39.10 20250203 0.69 N 457600 100 13 억 695361 N N 0 N 00 N
5 20250219 131329 57 100.00 KOSDAQ 전기·전자 N N N N N 4500 -140 5 -3.02 5385454915 1171206 48.81 4800 4810 4410 6030 3250 4640 4598.21 5.07 0 -208122 5153 4896 4428 4171 3703 5025 4300 14 1390 100 3240 5 1 13707500 617 23.08 4.01 12 8.54 195.00 1121.00 10640 20241216 -57.71 3235 20250203 39.10 4810 -6.44 20250219 3235 39.10 20250203 10640 -57.71 20241216 3235 39.10 20250203 0.69 N 457600 100 13 억 695361 N N 0 N 00 N
6 20250219 121329 57 100.00 KOSDAQ 전기·전자 N N N N N 4470 -170 5 -3.66 4879038955 1059351 44.14 4800 4810 4410 6030 3250 4640 4605.69 5.07 0 -175748 5153 4896 4428 4171 3703 5025 4300 14 1390 100 3240 5 1 13707500 613 22.92 3.99 12 7.73 195.00 1121.00 10640 20241216 -57.99 3235 20250203 38.18 4810 -7.07 20250219 3235 38.18 20250203 10640 -57.99 20241216 3235 38.18 20250203 0.69 N 457600 100 13 억 695361 N N 0 N 00 N
7 20250219 111330 57 100.00 KOSDAQ 전기·전자 N N N N N 4480 -160 5 -3.45 4724598485 1024859 42.71 4800 4810 4410 6030 3250 4640 4610.00 5.07 0 -170072 5153 4896 4428 4171 3703 5025 4300 14 1390 100 3240 5 1 13707500 614 22.97 4.00 12 7.48 195.00 1121.00 10640 20241216 -57.89 3235 20250203 38.49 4810 -6.86 20250219 3235 38.49 20250203 10640 -57.89 20241216 3235 38.49 20250203 0.69 N 457600 100 13 억 695361 N N 0 N 00 N
8 20250219 101330 57 100.00 KOSDAQ 전기·전자 N N N N N 4495 -145 5 -3.12 4423281875 957201 39.89 4800 4810 4410 6030 3250 4640 4621.06 5.07 0 -155620 5153 4896 4428 4171 3703 5025 4300 14 1390 100 3240 5 1 13707500 616 23.05 4.01 12 6.98 195.00 1121.00 10640 20241216 -57.75 3235 20250203 38.95 4810 -6.55 20250219 3235 38.95 20250203 10640 -57.75 20241216 3235 38.95 20250203 0.69 N 457600 100 13 억 695361 N N 0 N 00 N
9 20250219 091332 57 100.00 KOSDAQ 전기·전자 N N N N N 4545 -95 5 -2.05 3015655845 643834 26.83 4800 4810 4530 6030 3250 4640 4683.90 5.07 0 -119088 5153 4896 4428 4171 3703 5025 4300 14 1390 100 3240 5 1 13707500 623 23.31 4.05 12 4.70 195.00 1121.00 10640 20241216 -57.28 3235 20250203 40.49 4810 -5.51 20250219 3235 40.49 20250203 10640 -57.28 20241216 3235 40.49 20250203 0.69 N 457600 100 13 억 695361 N N 0 N 00 N
10 20250218 161325 57 100.00 KOSDAQ 전기·전자 N N N N N 4640 595 2 14.71 10299198710 2331656 1465.97 4005 4685 3960 5250 2835 4045 4415.00 3.11 0 258938 4148 4096 4003 3951 3858 4122 3977 14 1205 100 2830 5 1 13707500 636 23.79 4.14 12 17.01 195.00 1121.00 10640 20241216 -56.39 3235 20250203 43.43 4685 -0.96 20250218 3235 43.43 20250203 10640 -56.39 20241216 3235 43.43 20250203 0.71 N 457600 100 13 억 426687 N N 0 N 00 N
11 20250218 151326 57 100.00 KOSDAQ 전기·전자 N N N N N 4600 555 2 13.72 9285379575 2113027 1328.51 4005 4645 3960 5250 2835 4045 4394.35 3.11 0 262085 4148 4096 4003 3951 3858 4122 3977 14 1205 100 2830 5 1 13707500 631 23.59 4.10 12 15.42 195.00 1121.00 10640 20241216 -56.77 3235 20250203 42.19 4645 -0.97 20250218 3235 42.19 20250203 10640 -56.77 20241216 3235 42.19 20250203 0.71 N 457600 100 13 억 426687 N N 0 N 00 N
12 20250218 141328 57 100.00 KOSDAQ 전기·전자 N N N N N 4350 305 2 7.54 3281105320 772882 485.93 4005 4370 3960 5250 2835 4045 4245.29 3.11 0 93334 4148 4096 4003 3951 3858 4122 3977 14 1205 100 2830 5 1 13707500 596 22.31 3.88 12 5.64 195.00 1121.00 10640 20241216 -59.12 3235 20250203 34.47 4560 -4.61 20250212 3235 34.47 20250203 10640 -59.12 20241216 3235 34.47 20250203 0.71 N 457600 100 13 억 426687 N N 0 N 00 N