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
458650/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
20250219,161330,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17180,660,2,4.00,3466485300,201046,603.83,16450,17690,16450,21450,11570,16520,17242.27,3.72,0,4892,16833,16676,16493,16336,16153,16585,16245,75,4930,500,11560,10,1,15045670,2585,8.04,1.92,12,1.34,2138.00,8964.00,36650,20241111,-53.12,14910,20250203,15.22,19440,-11.63,20250115,14910,15.22,20250203,36650,-53.12,20241111,14910,15.22,20250203,0.93,N,458650,500,75 억,,560202,N,N,0,N,00,N
20250219,151335,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17160,640,2,3.87,3403962370,197405,592.90,16450,17690,16450,21450,11570,16520,17243.55,3.72,0,4145,16833,16676,16493,16336,16153,16585,16245,75,4930,500,11560,10,1,15045670,2582,8.03,1.91,12,1.31,2138.00,8964.00,36650,20241111,-53.18,14910,20250203,15.09,19440,-11.73,20250115,14910,15.09,20250203,36650,-53.18,20241111,14910,15.09,20250203,0.93,N,458650,500,75 억,,560202,N,N,0,N,00,N
20250219,141331,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17230,710,2,4.30,3186690280,184796,555.03,16450,17690,16450,21450,11570,16520,17244.37,3.72,0,5160,16833,16676,16493,16336,16153,16585,16245,75,4930,500,11560,10,1,15045670,2592,8.06,1.92,12,1.23,2138.00,8964.00,36650,20241111,-52.99,14910,20250203,15.56,19440,-11.37,20250115,14910,15.56,20250203,36650,-52.99,20241111,14910,15.56,20250203,0.93,N,458650,500,75 억,,560202,N,N,0,N,00,N
20250219,131331,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17260,740,2,4.48,3040829880,176333,529.61,16450,17690,16450,21450,11570,16520,17244.81,3.72,0,5714,16833,16676,16493,16336,16153,16585,16245,75,4930,500,11560,10,1,15045670,2597,8.07,1.93,12,1.17,2138.00,8964.00,36650,20241111,-52.91,14910,20250203,15.76,19440,-11.21,20250115,14910,15.76,20250203,36650,-52.91,20241111,14910,15.76,20250203,0.93,N,458650,500,75 억,,560202,N,N,0,N,00,N
20250219,121331,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17070,550,2,3.33,2829289040,164045,492.70,16450,17690,16450,21450,11570,16520,17247.03,3.72,0,4047,16833,16676,16493,16336,16153,16585,16245,75,4930,500,11560,10,1,15045670,2568,7.98,1.90,12,1.09,2138.00,8964.00,36650,20241111,-53.42,14910,20250203,14.49,19440,-12.19,20250115,14910,14.49,20250203,36650,-53.42,20241111,14910,14.49,20250203,0.93,N,458650,500,75 억,,560202,N,N,0,N,00,N
20250219,111332,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17270,750,2,4.54,2476384110,143426,430.77,16450,17690,16450,21450,11570,16520,17265.94,3.72,0,1996,16833,16676,16493,16336,16153,16585,16245,75,4930,500,11560,10,1,15045670,2598,8.08,1.93,12,0.95,2138.00,8964.00,36650,20241111,-52.88,14910,20250203,15.83,19440,-11.16,20250115,14910,15.83,20250203,36650,-52.88,20241111,14910,15.83,20250203,0.93,N,458650,500,75 억,,560202,N,N,0,N,00,N
20250219,101332,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17060,540,2,3.27,1095315560,64081,192.46,16450,17620,16450,21450,11570,16520,17092.67,3.72,0,4117,16833,16676,16493,16336,16153,16585,16245,75,4930,500,11560,10,1,15045670,2567,7.98,1.90,12,0.43,2138.00,8964.00,36650,20241111,-53.45,14910,20250203,14.42,19440,-12.24,20250115,14910,14.42,20250203,36650,-53.45,20241111,14910,14.42,20250203,0.93,N,458650,500,75 억,,560202,N,N,0,N,00,N
20250219,091334,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16760,240,2,1.45,181310460,10846,32.58,16450,16830,16450,21450,11570,16520,16716.80,3.72,0,5585,16833,16676,16493,16336,16153,16585,16245,75,4930,500,11560,10,1,15045670,2522,7.84,1.87,12,0.07,2138.00,8964.00,36650,20241111,-54.27,14910,20250203,12.41,19440,-13.79,20250115,14910,12.41,20250203,36650,-54.27,20241111,14910,12.41,20250203,0.93,N,458650,500,75 억,,560202,N,N,0,N,00,N
20250218,161326,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16520,40,2,0.24,544565450,33094,38.68,16650,16650,16310,21400,11540,16480,16454.87,3.69,0,1742,17120,16800,16480,16160,15840,16640,16000,75,4920,500,11530,10,1,15045670,2486,7.73,1.84,12,0.22,2138.00,8964.00,36650,20241111,-54.92,14910,20250203,10.80,19440,-15.02,20250115,14910,10.80,20250203,36650,-54.92,20241111,14910,10.80,20250203,0.87,N,458650,500,75 억,,555500,N,N,0,N,00,N
20250218,151327,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16520,40,2,0.24,530372090,32235,37.68,16650,16650,16310,21400,11540,16480,16453.30,3.69,0,1631,17120,16800,16480,16160,15840,16640,16000,75,4920,500,11530,10,1,15045670,2486,7.73,1.84,12,0.21,2138.00,8964.00,36650,20241111,-54.92,14910,20250203,10.80,19440,-15.02,20250115,14910,10.80,20250203,36650,-54.92,20241111,14910,10.80,20250203,0.87,N,458650,500,75 억,,555500,N,N,0,N,00,N
20250218,141329,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16530,50,2,0.30,455992440,27738,32.42,16650,16650,16310,21400,11540,16480,16439.27,3.69,0,346,17120,16800,16480,16160,15840,16640,16000,75,4920,500,11530,10,1,15045670,2487,7.73,1.84,12,0.18,2138.00,8964.00,36650,20241111,-54.90,14910,20250203,10.87,19440,-14.97,20250115,14910,10.87,20250203,36650,-54.90,20241111,14910,10.87,20250203,0.87,N,458650,500,75 억,,555500,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 161330 57 100.00 KOSDAQ 전기·전자 N N N N N 17180 660 2 4.00 3466485300 201046 603.83 16450 17690 16450 21450 11570 16520 17242.27 3.72 0 4892 16833 16676 16493 16336 16153 16585 16245 75 4930 500 11560 10 1 15045670 2585 8.04 1.92 12 1.34 2138.00 8964.00 36650 20241111 -53.12 14910 20250203 15.22 19440 -11.63 20250115 14910 15.22 20250203 36650 -53.12 20241111 14910 15.22 20250203 0.93 N 458650 500 75 억 560202 N N 0 N 00 N
3 20250219 151335 57 100.00 KOSDAQ 전기·전자 N N N N N 17160 640 2 3.87 3403962370 197405 592.90 16450 17690 16450 21450 11570 16520 17243.55 3.72 0 4145 16833 16676 16493 16336 16153 16585 16245 75 4930 500 11560 10 1 15045670 2582 8.03 1.91 12 1.31 2138.00 8964.00 36650 20241111 -53.18 14910 20250203 15.09 19440 -11.73 20250115 14910 15.09 20250203 36650 -53.18 20241111 14910 15.09 20250203 0.93 N 458650 500 75 억 560202 N N 0 N 00 N
4 20250219 141331 57 100.00 KOSDAQ 전기·전자 N N N N N 17230 710 2 4.30 3186690280 184796 555.03 16450 17690 16450 21450 11570 16520 17244.37 3.72 0 5160 16833 16676 16493 16336 16153 16585 16245 75 4930 500 11560 10 1 15045670 2592 8.06 1.92 12 1.23 2138.00 8964.00 36650 20241111 -52.99 14910 20250203 15.56 19440 -11.37 20250115 14910 15.56 20250203 36650 -52.99 20241111 14910 15.56 20250203 0.93 N 458650 500 75 억 560202 N N 0 N 00 N
5 20250219 131331 57 100.00 KOSDAQ 전기·전자 N N N N N 17260 740 2 4.48 3040829880 176333 529.61 16450 17690 16450 21450 11570 16520 17244.81 3.72 0 5714 16833 16676 16493 16336 16153 16585 16245 75 4930 500 11560 10 1 15045670 2597 8.07 1.93 12 1.17 2138.00 8964.00 36650 20241111 -52.91 14910 20250203 15.76 19440 -11.21 20250115 14910 15.76 20250203 36650 -52.91 20241111 14910 15.76 20250203 0.93 N 458650 500 75 억 560202 N N 0 N 00 N
6 20250219 121331 57 100.00 KOSDAQ 전기·전자 N N N N N 17070 550 2 3.33 2829289040 164045 492.70 16450 17690 16450 21450 11570 16520 17247.03 3.72 0 4047 16833 16676 16493 16336 16153 16585 16245 75 4930 500 11560 10 1 15045670 2568 7.98 1.90 12 1.09 2138.00 8964.00 36650 20241111 -53.42 14910 20250203 14.49 19440 -12.19 20250115 14910 14.49 20250203 36650 -53.42 20241111 14910 14.49 20250203 0.93 N 458650 500 75 억 560202 N N 0 N 00 N
7 20250219 111332 57 100.00 KOSDAQ 전기·전자 N N N N N 17270 750 2 4.54 2476384110 143426 430.77 16450 17690 16450 21450 11570 16520 17265.94 3.72 0 1996 16833 16676 16493 16336 16153 16585 16245 75 4930 500 11560 10 1 15045670 2598 8.08 1.93 12 0.95 2138.00 8964.00 36650 20241111 -52.88 14910 20250203 15.83 19440 -11.16 20250115 14910 15.83 20250203 36650 -52.88 20241111 14910 15.83 20250203 0.93 N 458650 500 75 억 560202 N N 0 N 00 N
8 20250219 101332 57 100.00 KOSDAQ 전기·전자 N N N N N 17060 540 2 3.27 1095315560 64081 192.46 16450 17620 16450 21450 11570 16520 17092.67 3.72 0 4117 16833 16676 16493 16336 16153 16585 16245 75 4930 500 11560 10 1 15045670 2567 7.98 1.90 12 0.43 2138.00 8964.00 36650 20241111 -53.45 14910 20250203 14.42 19440 -12.24 20250115 14910 14.42 20250203 36650 -53.45 20241111 14910 14.42 20250203 0.93 N 458650 500 75 억 560202 N N 0 N 00 N
9 20250219 091334 57 100.00 KOSDAQ 전기·전자 N N N N N 16760 240 2 1.45 181310460 10846 32.58 16450 16830 16450 21450 11570 16520 16716.80 3.72 0 5585 16833 16676 16493 16336 16153 16585 16245 75 4930 500 11560 10 1 15045670 2522 7.84 1.87 12 0.07 2138.00 8964.00 36650 20241111 -54.27 14910 20250203 12.41 19440 -13.79 20250115 14910 12.41 20250203 36650 -54.27 20241111 14910 12.41 20250203 0.93 N 458650 500 75 억 560202 N N 0 N 00 N
10 20250218 161326 57 100.00 KOSDAQ 전기·전자 N N N N N 16520 40 2 0.24 544565450 33094 38.68 16650 16650 16310 21400 11540 16480 16454.87 3.69 0 1742 17120 16800 16480 16160 15840 16640 16000 75 4920 500 11530 10 1 15045670 2486 7.73 1.84 12 0.22 2138.00 8964.00 36650 20241111 -54.92 14910 20250203 10.80 19440 -15.02 20250115 14910 10.80 20250203 36650 -54.92 20241111 14910 10.80 20250203 0.87 N 458650 500 75 억 555500 N N 0 N 00 N
11 20250218 151327 57 100.00 KOSDAQ 전기·전자 N N N N N 16520 40 2 0.24 530372090 32235 37.68 16650 16650 16310 21400 11540 16480 16453.30 3.69 0 1631 17120 16800 16480 16160 15840 16640 16000 75 4920 500 11530 10 1 15045670 2486 7.73 1.84 12 0.21 2138.00 8964.00 36650 20241111 -54.92 14910 20250203 10.80 19440 -15.02 20250115 14910 10.80 20250203 36650 -54.92 20241111 14910 10.80 20250203 0.87 N 458650 500 75 억 555500 N N 0 N 00 N
12 20250218 141329 57 100.00 KOSDAQ 전기·전자 N N N N N 16530 50 2 0.30 455992440 27738 32.42 16650 16650 16310 21400 11540 16480 16439.27 3.69 0 346 17120 16800 16480 16160 15840 16640 16000 75 4920 500 11530 10 1 15045670 2487 7.73 1.84 12 0.18 2138.00 8964.00 36650 20241111 -54.90 14910 20250203 10.87 19440 -14.97 20250115 14910 10.87 20250203 36650 -54.90 20241111 14910 10.87 20250203 0.87 N 458650 500 75 억 555500 N N 0 N 00 N