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
459100/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
20250219,161331,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8380,440,2,5.54,2150797170,260412,287.40,7960,8450,7940,10320,5560,7940,8258.98,4.73,0,12581,8160,8050,7940,7830,7720,8050,7830,63,2380,500,5550,10,1,12572000,1054,11.17,3.38,12,2.07,750.00,2477.00,23850,20241120,-64.86,6500,20241120,28.92,10570,-20.72,20250107,7450,12.48,20250203,23850,-64.86,20241120,6500,28.92,20241120,1.05,N,459100,500,62 억,,594678,N,N,0,N,00,N
20250219,151336,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8340,400,2,5.04,2058985200,249427,275.27,7960,8450,7940,10320,5560,7940,8254.86,4.73,0,11243,8160,8050,7940,7830,7720,8050,7830,63,2380,500,5550,10,1,12572000,1049,11.12,3.37,12,1.98,750.00,2477.00,23850,20241120,-65.03,6500,20241120,28.31,10570,-21.10,20250107,7450,11.95,20250203,23850,-65.03,20241120,6500,28.31,20241120,1.05,N,459100,500,62 억,,594678,N,N,0,N,00,N
20250219,141331,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8240,300,2,3.78,1767005180,214220,236.42,7960,8450,7940,10320,5560,7940,8248.55,4.73,0,6258,8160,8050,7940,7830,7720,8050,7830,63,2380,500,5550,10,1,12572000,1036,10.99,3.33,12,1.70,750.00,2477.00,23850,20241120,-65.45,6500,20241120,26.77,10570,-22.04,20250107,7450,10.60,20250203,23850,-65.45,20241120,6500,26.77,20241120,1.05,N,459100,500,62 억,,594678,N,N,0,N,00,N
20250219,131331,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8280,340,2,4.28,1650728790,200119,220.86,7960,8450,7940,10320,5560,7940,8248.74,4.73,0,5760,8160,8050,7940,7830,7720,8050,7830,63,2380,500,5550,10,1,12572000,1041,11.04,3.34,12,1.59,750.00,2477.00,23850,20241120,-65.28,6500,20241120,27.38,10570,-21.67,20250107,7450,11.14,20250203,23850,-65.28,20241120,6500,27.38,20241120,1.05,N,459100,500,62 억,,594678,N,N,0,N,00,N
20250219,121331,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8190,250,2,3.15,1561254660,189240,208.85,7960,8450,7940,10320,5560,7940,8250.13,4.73,0,5449,8160,8050,7940,7830,7720,8050,7830,63,2380,500,5550,10,1,12572000,1030,10.92,3.31,12,1.51,750.00,2477.00,23850,20241120,-65.66,6500,20241120,26.00,10570,-22.52,20250107,7450,9.93,20250203,23850,-65.66,20241120,6500,26.00,20241120,1.05,N,459100,500,62 억,,594678,N,N,0,N,00,N
20250219,111332,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8180,240,2,3.02,1415397070,171507,189.28,7960,8450,7940,10320,5560,7940,8252.71,4.73,0,5051,8160,8050,7940,7830,7720,8050,7830,63,2380,500,5550,10,1,12572000,1028,10.91,3.30,12,1.36,750.00,2477.00,23850,20241120,-65.70,6500,20241120,25.85,10570,-22.61,20250107,7450,9.80,20250203,23850,-65.70,20241120,6500,25.85,20241120,1.05,N,459100,500,62 억,,594678,N,N,0,N,00,N
20250219,101332,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8390,450,2,5.67,1063311220,128815,142.16,7960,8450,7940,10320,5560,7940,8254.56,4.73,0,4668,8160,8050,7940,7830,7720,8050,7830,63,2380,500,5550,10,1,12572000,1055,11.19,3.39,12,1.02,750.00,2477.00,23850,20241120,-64.82,6500,20241120,29.08,10570,-20.62,20250107,7450,12.62,20250203,23850,-64.82,20241120,6500,29.08,20241120,1.05,N,459100,500,62 억,,594678,N,N,0,N,00,N
20250219,091334,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8000,60,2,0.76,23147240,2898,3.20,7960,8020,7960,10320,5560,7940,7987.32,4.73,0,957,8160,8050,7940,7830,7720,8050,7830,63,2380,500,5550,10,1,12572000,1006,10.67,3.23,12,0.02,750.00,2477.00,23850,20241120,-66.46,6500,20241120,23.08,10570,-24.31,20250107,7450,7.38,20250203,23850,-66.46,20241120,6500,23.08,20241120,1.05,N,459100,500,62 억,,594678,N,N,0,N,00,N
20250218,161327,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7940,0,3,0.00,709506160,89257,88.18,7940,8050,7830,10320,5560,7940,7949.04,4.73,0,-11729,8206,8072,7866,7732,7526,8140,7800,63,2380,500,5550,10,1,12572000,998,10.59,3.21,12,0.71,750.00,2477.00,23850,20241120,-66.71,6500,20241120,22.15,10570,-24.88,20250107,7450,6.58,20250203,23850,-66.71,20241120,6500,22.15,20241120,1.01,N,459100,500,62 억,,594395,N,N,0,N,00,N
20250218,151328,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7970,30,2,0.38,657484300,82710,81.71,7940,8050,7830,10320,5560,7940,7949.27,4.73,0,-11603,8206,8072,7866,7732,7526,8140,7800,63,2380,500,5550,10,1,12572000,1002,10.63,3.22,12,0.66,750.00,2477.00,23850,20241120,-66.58,6500,20241120,22.62,10570,-24.60,20250107,7450,6.98,20250203,23850,-66.58,20241120,6500,22.62,20241120,1.01,N,459100,500,62 억,,594395,N,N,0,N,00,N
20250218,141330,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7930,-10,5,-0.13,608341000,76533,75.61,7940,8050,7830,10320,5560,7940,7948.74,4.73,0,-12887,8206,8072,7866,7732,7526,8140,7800,63,2380,500,5550,10,1,12572000,997,10.57,3.20,12,0.61,750.00,2477.00,23850,20241120,-66.75,6500,20241120,22.00,10570,-24.98,20250107,7450,6.44,20250203,23850,-66.75,20241120,6500,22.00,20241120,1.01,N,459100,500,62 억,,594395,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 161331 57 100.00 KOSDAQ 전기·전자 N N N N N 8380 440 2 5.54 2150797170 260412 287.40 7960 8450 7940 10320 5560 7940 8258.98 4.73 0 12581 8160 8050 7940 7830 7720 8050 7830 63 2380 500 5550 10 1 12572000 1054 11.17 3.38 12 2.07 750.00 2477.00 23850 20241120 -64.86 6500 20241120 28.92 10570 -20.72 20250107 7450 12.48 20250203 23850 -64.86 20241120 6500 28.92 20241120 1.05 N 459100 500 62 억 594678 N N 0 N 00 N
3 20250219 151336 57 100.00 KOSDAQ 전기·전자 N N N N N 8340 400 2 5.04 2058985200 249427 275.27 7960 8450 7940 10320 5560 7940 8254.86 4.73 0 11243 8160 8050 7940 7830 7720 8050 7830 63 2380 500 5550 10 1 12572000 1049 11.12 3.37 12 1.98 750.00 2477.00 23850 20241120 -65.03 6500 20241120 28.31 10570 -21.10 20250107 7450 11.95 20250203 23850 -65.03 20241120 6500 28.31 20241120 1.05 N 459100 500 62 억 594678 N N 0 N 00 N
4 20250219 141331 57 100.00 KOSDAQ 전기·전자 N N N N N 8240 300 2 3.78 1767005180 214220 236.42 7960 8450 7940 10320 5560 7940 8248.55 4.73 0 6258 8160 8050 7940 7830 7720 8050 7830 63 2380 500 5550 10 1 12572000 1036 10.99 3.33 12 1.70 750.00 2477.00 23850 20241120 -65.45 6500 20241120 26.77 10570 -22.04 20250107 7450 10.60 20250203 23850 -65.45 20241120 6500 26.77 20241120 1.05 N 459100 500 62 억 594678 N N 0 N 00 N
5 20250219 131331 57 100.00 KOSDAQ 전기·전자 N N N N N 8280 340 2 4.28 1650728790 200119 220.86 7960 8450 7940 10320 5560 7940 8248.74 4.73 0 5760 8160 8050 7940 7830 7720 8050 7830 63 2380 500 5550 10 1 12572000 1041 11.04 3.34 12 1.59 750.00 2477.00 23850 20241120 -65.28 6500 20241120 27.38 10570 -21.67 20250107 7450 11.14 20250203 23850 -65.28 20241120 6500 27.38 20241120 1.05 N 459100 500 62 억 594678 N N 0 N 00 N
6 20250219 121331 57 100.00 KOSDAQ 전기·전자 N N N N N 8190 250 2 3.15 1561254660 189240 208.85 7960 8450 7940 10320 5560 7940 8250.13 4.73 0 5449 8160 8050 7940 7830 7720 8050 7830 63 2380 500 5550 10 1 12572000 1030 10.92 3.31 12 1.51 750.00 2477.00 23850 20241120 -65.66 6500 20241120 26.00 10570 -22.52 20250107 7450 9.93 20250203 23850 -65.66 20241120 6500 26.00 20241120 1.05 N 459100 500 62 억 594678 N N 0 N 00 N
7 20250219 111332 57 100.00 KOSDAQ 전기·전자 N N N N N 8180 240 2 3.02 1415397070 171507 189.28 7960 8450 7940 10320 5560 7940 8252.71 4.73 0 5051 8160 8050 7940 7830 7720 8050 7830 63 2380 500 5550 10 1 12572000 1028 10.91 3.30 12 1.36 750.00 2477.00 23850 20241120 -65.70 6500 20241120 25.85 10570 -22.61 20250107 7450 9.80 20250203 23850 -65.70 20241120 6500 25.85 20241120 1.05 N 459100 500 62 억 594678 N N 0 N 00 N
8 20250219 101332 57 100.00 KOSDAQ 전기·전자 N N N N N 8390 450 2 5.67 1063311220 128815 142.16 7960 8450 7940 10320 5560 7940 8254.56 4.73 0 4668 8160 8050 7940 7830 7720 8050 7830 63 2380 500 5550 10 1 12572000 1055 11.19 3.39 12 1.02 750.00 2477.00 23850 20241120 -64.82 6500 20241120 29.08 10570 -20.62 20250107 7450 12.62 20250203 23850 -64.82 20241120 6500 29.08 20241120 1.05 N 459100 500 62 억 594678 N N 0 N 00 N
9 20250219 091334 57 100.00 KOSDAQ 전기·전자 N N N N N 8000 60 2 0.76 23147240 2898 3.20 7960 8020 7960 10320 5560 7940 7987.32 4.73 0 957 8160 8050 7940 7830 7720 8050 7830 63 2380 500 5550 10 1 12572000 1006 10.67 3.23 12 0.02 750.00 2477.00 23850 20241120 -66.46 6500 20241120 23.08 10570 -24.31 20250107 7450 7.38 20250203 23850 -66.46 20241120 6500 23.08 20241120 1.05 N 459100 500 62 억 594678 N N 0 N 00 N
10 20250218 161327 57 100.00 KOSDAQ 전기·전자 N N N N N 7940 0 3 0.00 709506160 89257 88.18 7940 8050 7830 10320 5560 7940 7949.04 4.73 0 -11729 8206 8072 7866 7732 7526 8140 7800 63 2380 500 5550 10 1 12572000 998 10.59 3.21 12 0.71 750.00 2477.00 23850 20241120 -66.71 6500 20241120 22.15 10570 -24.88 20250107 7450 6.58 20250203 23850 -66.71 20241120 6500 22.15 20241120 1.01 N 459100 500 62 억 594395 N N 0 N 00 N
11 20250218 151328 57 100.00 KOSDAQ 전기·전자 N N N N N 7970 30 2 0.38 657484300 82710 81.71 7940 8050 7830 10320 5560 7940 7949.27 4.73 0 -11603 8206 8072 7866 7732 7526 8140 7800 63 2380 500 5550 10 1 12572000 1002 10.63 3.22 12 0.66 750.00 2477.00 23850 20241120 -66.58 6500 20241120 22.62 10570 -24.60 20250107 7450 6.98 20250203 23850 -66.58 20241120 6500 22.62 20241120 1.01 N 459100 500 62 억 594395 N N 0 N 00 N
12 20250218 141330 57 100.00 KOSDAQ 전기·전자 N N N N N 7930 -10 5 -0.13 608341000 76533 75.61 7940 8050 7830 10320 5560 7940 7948.74 4.73 0 -12887 8206 8072 7866 7732 7526 8140 7800 63 2380 500 5550 10 1 12572000 997 10.57 3.20 12 0.61 750.00 2477.00 23850 20241120 -66.75 6500 20241120 22.00 10570 -24.98 20250107 7450 6.44 20250203 23850 -66.75 20241120 6500 22.00 20241120 1.01 N 459100 500 62 억 594395 N N 0 N 00 N