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
464500/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
20250219,161336,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5740,190,2,3.42,20206235680,3650968,21.83,5550,5740,5270,7210,3890,5550,5532.87,1.53,0,-130090,6503,6026,5503,5026,4503,6265,5265,70,1660,500,3440,10,1,13963263,801,-13.76,4.22,12,26.15,-417.00,1360.00,18370,20240923,-68.75,3300,20250203,73.94,5980,-4.01,20250218,3300,73.94,20250203,18370,-68.75,20240923,3300,73.94,20250203,4.06,N,464500,500,69 억,,213063,N,N,0,N,00,N
20250219,151341,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5640,90,2,1.62,17583680290,3190625,19.08,5550,5720,5270,7210,3890,5550,5511.01,1.53,0,-120148,6503,6026,5503,5026,4503,6265,5265,70,1660,500,3440,10,1,13963263,788,-13.53,4.15,12,22.85,-417.00,1360.00,18370,20240923,-69.30,3300,20250203,70.91,5980,-5.69,20250218,3300,70.91,20250203,18370,-69.30,20240923,3300,70.91,20250203,4.06,N,464500,500,69 억,,213063,N,N,0,N,00,N
20250219,141336,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5470,-80,5,-1.44,9351706190,1718894,10.28,5550,5600,5270,7210,3890,5550,5440.34,1.53,0,-58946,6503,6026,5503,5026,4503,6265,5265,70,1660,500,3440,10,1,13963263,764,-13.12,4.02,12,12.31,-417.00,1360.00,18370,20240923,-70.22,3300,20250203,65.76,5980,-8.53,20250218,3300,65.76,20250203,18370,-70.22,20240923,3300,65.76,20250203,4.06,N,464500,500,69 억,,213063,N,N,0,N,00,N
20250219,131336,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5450,-100,5,-1.80,8237714870,1514935,9.06,5550,5600,5270,7210,3890,5550,5437.45,1.53,0,-36367,6503,6026,5503,5026,4503,6265,5265,70,1660,500,3440,10,1,13963263,761,-13.07,4.01,12,10.85,-417.00,1360.00,18370,20240923,-70.33,3300,20250203,65.15,5980,-8.86,20250218,3300,65.15,20250203,18370,-70.33,20240923,3300,65.15,20250203,4.06,N,464500,500,69 억,,213063,N,N,0,N,00,N
20250219,121336,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5400,-150,5,-2.70,7453233710,1370433,8.20,5550,5600,5270,7210,3890,5550,5438.35,1.53,0,-13945,6503,6026,5503,5026,4503,6265,5265,70,1660,500,3440,10,1,13963263,754,-12.95,3.97,12,9.81,-417.00,1360.00,18370,20240923,-70.60,3300,20250203,63.64,5980,-9.70,20250218,3300,63.64,20250203,18370,-70.60,20240923,3300,63.64,20250203,4.06,N,464500,500,69 억,,213063,N,N,0,N,00,N
20250219,111337,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5430,-120,5,-2.16,6738403840,1238974,7.41,5550,5600,5270,7210,3890,5550,5438.43,1.53,0,-8640,6503,6026,5503,5026,4503,6265,5265,70,1660,500,3440,10,1,13963263,758,-13.02,3.99,12,8.87,-417.00,1360.00,18370,20240923,-70.44,3300,20250203,64.55,5980,-9.20,20250218,3300,64.55,20250203,18370,-70.44,20240923,3300,64.55,20250203,4.06,N,464500,500,69 억,,213063,N,N,0,N,00,N
20250219,101337,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5420,-130,5,-2.34,4869083430,891005,5.33,5550,5600,5360,7210,3890,5550,5464.42,1.53,0,-2560,6503,6026,5503,5026,4503,6265,5265,70,1660,500,3440,10,1,13963263,757,-13.00,3.99,12,6.38,-417.00,1360.00,18370,20240923,-70.50,3300,20250203,64.24,5980,-9.36,20250218,3300,64.24,20250203,18370,-70.50,20240923,3300,64.24,20250203,4.06,N,464500,500,69 억,,213063,N,N,0,N,00,N
20250219,091339,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5560,10,2,0.18,2195033810,399543,2.39,5550,5570,5410,7210,3890,5550,5493.44,1.53,0,6440,6503,6026,5503,5026,4503,6265,5265,70,1660,500,3440,10,1,13963263,776,-13.33,4.09,12,2.86,-417.00,1360.00,18370,20240923,-69.73,3300,20250203,68.48,5980,-7.02,20250218,3300,68.48,20250203,18370,-69.73,20240923,3300,68.48,20250203,4.06,N,464500,500,69 억,,213063,N,N,0,N,00,N
20250218,161332,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5550,580,2,11.67,93747960250,16656738,207.65,4990,5980,4980,6460,3480,4970,5628.44,1.03,0,64521,5766,5367,5141,4742,4516,5255,4630,70,1490,500,3080,10,1,13963263,775,-13.31,4.08,12,119.29,-417.00,1360.00,18370,20240923,-69.79,3300,20250203,68.18,5980,-7.19,20250218,3300,68.18,20250203,18370,-69.79,20240923,3300,68.18,20250203,4.90,N,464500,500,69 억,,144130,N,N,0,N,00,N
20250218,151333,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5500,530,2,10.66,92277510240,16390659,204.33,4990,5980,4980,6460,3480,4970,5629.97,1.03,0,48341,5766,5367,5141,4742,4516,5255,4630,70,1490,500,3080,10,1,13963263,768,-13.19,4.04,12,117.38,-417.00,1360.00,18370,20240923,-70.06,3300,20250203,66.67,5980,-8.03,20250218,3300,66.67,20250203,18370,-70.06,20240923,3300,66.67,20250203,4.90,N,464500,500,69 억,,144130,N,N,0,N,00,N
20250218,141335,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5410,440,2,8.85,88545775990,15708789,195.83,4990,5980,4980,6460,3480,4970,5636.80,1.03,0,38510,5766,5367,5141,4742,4516,5255,4630,70,1490,500,3080,10,1,13963263,755,-12.97,3.98,12,112.50,-417.00,1360.00,18370,20240923,-70.55,3300,20250203,63.94,5980,-9.53,20250218,3300,63.94,20250203,18370,-70.55,20240923,3300,63.94,20250203,4.90,N,464500,500,69 억,,144130,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 161336 57 100.00 KOSDAQ 전기·전자 N N N N N 5740 190 2 3.42 20206235680 3650968 21.83 5550 5740 5270 7210 3890 5550 5532.87 1.53 0 -130090 6503 6026 5503 5026 4503 6265 5265 70 1660 500 3440 10 1 13963263 801 -13.76 4.22 12 26.15 -417.00 1360.00 18370 20240923 -68.75 3300 20250203 73.94 5980 -4.01 20250218 3300 73.94 20250203 18370 -68.75 20240923 3300 73.94 20250203 4.06 N 464500 500 69 억 213063 N N 0 N 00 N
3 20250219 151341 57 100.00 KOSDAQ 전기·전자 N N N N N 5640 90 2 1.62 17583680290 3190625 19.08 5550 5720 5270 7210 3890 5550 5511.01 1.53 0 -120148 6503 6026 5503 5026 4503 6265 5265 70 1660 500 3440 10 1 13963263 788 -13.53 4.15 12 22.85 -417.00 1360.00 18370 20240923 -69.30 3300 20250203 70.91 5980 -5.69 20250218 3300 70.91 20250203 18370 -69.30 20240923 3300 70.91 20250203 4.06 N 464500 500 69 억 213063 N N 0 N 00 N
4 20250219 141336 57 100.00 KOSDAQ 전기·전자 N N N N N 5470 -80 5 -1.44 9351706190 1718894 10.28 5550 5600 5270 7210 3890 5550 5440.34 1.53 0 -58946 6503 6026 5503 5026 4503 6265 5265 70 1660 500 3440 10 1 13963263 764 -13.12 4.02 12 12.31 -417.00 1360.00 18370 20240923 -70.22 3300 20250203 65.76 5980 -8.53 20250218 3300 65.76 20250203 18370 -70.22 20240923 3300 65.76 20250203 4.06 N 464500 500 69 억 213063 N N 0 N 00 N
5 20250219 131336 57 100.00 KOSDAQ 전기·전자 N N N N N 5450 -100 5 -1.80 8237714870 1514935 9.06 5550 5600 5270 7210 3890 5550 5437.45 1.53 0 -36367 6503 6026 5503 5026 4503 6265 5265 70 1660 500 3440 10 1 13963263 761 -13.07 4.01 12 10.85 -417.00 1360.00 18370 20240923 -70.33 3300 20250203 65.15 5980 -8.86 20250218 3300 65.15 20250203 18370 -70.33 20240923 3300 65.15 20250203 4.06 N 464500 500 69 억 213063 N N 0 N 00 N
6 20250219 121336 57 100.00 KOSDAQ 전기·전자 N N N N N 5400 -150 5 -2.70 7453233710 1370433 8.20 5550 5600 5270 7210 3890 5550 5438.35 1.53 0 -13945 6503 6026 5503 5026 4503 6265 5265 70 1660 500 3440 10 1 13963263 754 -12.95 3.97 12 9.81 -417.00 1360.00 18370 20240923 -70.60 3300 20250203 63.64 5980 -9.70 20250218 3300 63.64 20250203 18370 -70.60 20240923 3300 63.64 20250203 4.06 N 464500 500 69 억 213063 N N 0 N 00 N
7 20250219 111337 57 100.00 KOSDAQ 전기·전자 N N N N N 5430 -120 5 -2.16 6738403840 1238974 7.41 5550 5600 5270 7210 3890 5550 5438.43 1.53 0 -8640 6503 6026 5503 5026 4503 6265 5265 70 1660 500 3440 10 1 13963263 758 -13.02 3.99 12 8.87 -417.00 1360.00 18370 20240923 -70.44 3300 20250203 64.55 5980 -9.20 20250218 3300 64.55 20250203 18370 -70.44 20240923 3300 64.55 20250203 4.06 N 464500 500 69 억 213063 N N 0 N 00 N
8 20250219 101337 57 100.00 KOSDAQ 전기·전자 N N N N N 5420 -130 5 -2.34 4869083430 891005 5.33 5550 5600 5360 7210 3890 5550 5464.42 1.53 0 -2560 6503 6026 5503 5026 4503 6265 5265 70 1660 500 3440 10 1 13963263 757 -13.00 3.99 12 6.38 -417.00 1360.00 18370 20240923 -70.50 3300 20250203 64.24 5980 -9.36 20250218 3300 64.24 20250203 18370 -70.50 20240923 3300 64.24 20250203 4.06 N 464500 500 69 억 213063 N N 0 N 00 N
9 20250219 091339 57 100.00 KOSDAQ 전기·전자 N N N N N 5560 10 2 0.18 2195033810 399543 2.39 5550 5570 5410 7210 3890 5550 5493.44 1.53 0 6440 6503 6026 5503 5026 4503 6265 5265 70 1660 500 3440 10 1 13963263 776 -13.33 4.09 12 2.86 -417.00 1360.00 18370 20240923 -69.73 3300 20250203 68.48 5980 -7.02 20250218 3300 68.48 20250203 18370 -69.73 20240923 3300 68.48 20250203 4.06 N 464500 500 69 억 213063 N N 0 N 00 N
10 20250218 161332 57 100.00 KOSDAQ 전기·전자 N N N N N 5550 580 2 11.67 93747960250 16656738 207.65 4990 5980 4980 6460 3480 4970 5628.44 1.03 0 64521 5766 5367 5141 4742 4516 5255 4630 70 1490 500 3080 10 1 13963263 775 -13.31 4.08 12 119.29 -417.00 1360.00 18370 20240923 -69.79 3300 20250203 68.18 5980 -7.19 20250218 3300 68.18 20250203 18370 -69.79 20240923 3300 68.18 20250203 4.90 N 464500 500 69 억 144130 N N 0 N 00 N
11 20250218 151333 57 100.00 KOSDAQ 전기·전자 N N N N N 5500 530 2 10.66 92277510240 16390659 204.33 4990 5980 4980 6460 3480 4970 5629.97 1.03 0 48341 5766 5367 5141 4742 4516 5255 4630 70 1490 500 3080 10 1 13963263 768 -13.19 4.04 12 117.38 -417.00 1360.00 18370 20240923 -70.06 3300 20250203 66.67 5980 -8.03 20250218 3300 66.67 20250203 18370 -70.06 20240923 3300 66.67 20250203 4.90 N 464500 500 69 억 144130 N N 0 N 00 N
12 20250218 141335 57 100.00 KOSDAQ 전기·전자 N N N N N 5410 440 2 8.85 88545775990 15708789 195.83 4990 5980 4980 6460 3480 4970 5636.80 1.03 0 38510 5766 5367 5141 4742 4516 5255 4630 70 1490 500 3080 10 1 13963263 755 -12.97 3.98 12 112.50 -417.00 1360.00 18370 20240923 -70.55 3300 20250203 63.94 5980 -9.53 20250218 3300 63.94 20250203 18370 -70.55 20240923 3300 63.94 20250203 4.90 N 464500 500 69 억 144130 N N 0 N 00 N