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
082920/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
20250219,160657,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26550,-50,5,-0.19,2683718750,102008,103.26,26500,26800,25900,34550,18650,26600,26308.01,29.41,0,-703,27433,27016,26733,26316,26033,27225,26525,114,7950,500,19680,50,1,22872213,6073,16.65,2.51,12,0.45,1595.00,10564.00,29900,20250122,-11.20,16200,20240429,63.89,29900,-11.20,20250122,20850,27.34,20250102,29900,-11.20,20250122,16200,63.89,20240429,1.91,N,082920,500,114 억,,6727736,N,N,2,N,00,N
20250219,150659,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26650,50,2,0.19,2528487100,96160,97.34,26500,26800,25900,34550,18650,26600,26294.57,29.41,0,-818,27433,27016,26733,26316,26033,27225,26525,114,7950,500,19680,50,1,22872213,6095,16.71,2.52,12,0.42,1595.00,10564.00,29900,20250122,-10.87,16200,20240429,64.51,29900,-10.87,20250122,20850,27.82,20250102,29900,-10.87,20250122,16200,64.51,20240429,1.91,N,082920,500,114 억,,6727736,N,N,38,N,00,N
20250219,140656,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26600,0,3,0.00,2150753050,81938,82.94,26500,26800,25900,34550,18650,26600,26248.53,29.41,0,-1689,27433,27016,26733,26316,26033,27225,26525,114,7950,500,19680,50,1,22872213,6084,16.68,2.52,12,0.36,1595.00,10564.00,29900,20250122,-11.04,16200,20240429,64.20,29900,-11.04,20250122,20850,27.58,20250102,29900,-11.04,20250122,16200,64.20,20240429,1.91,N,082920,500,114 억,,6727736,N,N,38,N,00,N
20250219,130657,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26550,-50,5,-0.19,1878177150,71651,72.53,26500,26800,25900,34550,18650,26600,26212.84,29.41,0,-253,27433,27016,26733,26316,26033,27225,26525,114,7950,500,19680,50,1,22872213,6073,16.65,2.51,12,0.31,1595.00,10564.00,29900,20250122,-11.20,16200,20240429,63.89,29900,-11.20,20250122,20850,27.34,20250102,29900,-11.20,20250122,16200,63.89,20240429,1.91,N,082920,500,114 억,,6727736,N,N,38,N,00,N
20250219,120657,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26000,-600,5,-2.26,1310488300,50129,50.74,26500,26550,25900,34550,18650,26600,26142.29,29.41,0,-6609,27433,27016,26733,26316,26033,27225,26525,114,7950,500,19680,50,1,22872213,5947,16.30,2.46,12,0.22,1595.00,10564.00,29900,20250122,-13.04,16200,20240429,60.49,29900,-13.04,20250122,20850,24.70,20250102,29900,-13.04,20250122,16200,60.49,20240429,1.91,N,082920,500,114 억,,6727736,N,N,38,N,00,N
20250219,110657,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26150,-450,5,-1.69,1103952550,42175,42.69,26500,26550,25950,34550,18650,26600,26175.49,29.41,0,-5796,27433,27016,26733,26316,26033,27225,26525,114,7950,500,19680,50,1,22872213,5981,16.39,2.48,12,0.18,1595.00,10564.00,29900,20250122,-12.54,16200,20240429,61.42,29900,-12.54,20250122,20850,25.42,20250102,29900,-12.54,20250122,16200,61.42,20240429,1.91,N,082920,500,114 억,,6727736,N,N,38,N,00,N
20250219,100657,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26250,-350,5,-1.32,659394600,25112,25.42,26500,26550,26050,34550,18650,26600,26258.11,29.41,0,-6825,27433,27016,26733,26316,26033,27225,26525,114,7950,500,19680,50,1,22872213,6004,16.46,2.48,12,0.11,1595.00,10564.00,29900,20250122,-12.21,16200,20240429,62.04,29900,-12.21,20250122,20850,25.90,20250102,29900,-12.21,20250122,16200,62.04,20240429,1.91,N,082920,500,114 억,,6727736,N,N,38,N,00,N
20250219,090658,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26500,-100,5,-0.38,99944900,3785,3.83,26500,26550,26150,34550,18650,26600,26405.37,29.41,0,353,27433,27016,26733,26316,26033,27225,26525,114,7950,500,19680,50,1,22872213,6061,16.61,2.51,12,0.02,1595.00,10564.00,29900,20250122,-11.37,16200,20240429,63.58,29900,-11.37,20250122,20850,27.10,20250102,29900,-11.37,20250122,16200,63.58,20240429,1.91,N,082920,500,114 억,,6727736,N,N,38,N,00,N
20250218,160656,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26600,100,2,0.38,2643459650,98695,115.26,26550,27150,26450,34450,18550,26500,26784.52,29.46,0,-9119,27500,27000,26050,25550,24600,27250,25800,114,7950,500,19610,50,1,22872213,6084,16.68,2.52,12,0.43,1595.00,10564.00,29900,20250122,-11.04,16200,20240429,64.20,29900,-11.04,20250122,20850,27.58,20250102,29900,-11.04,20250122,16200,64.20,20240429,1.87,N,082920,500,114 억,,6737986,N,N,38,N,00,N
20250218,150656,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26750,250,2,0.94,2536030450,94664,110.55,26550,27150,26450,34450,18550,26500,26789.93,29.46,0,-7942,27500,27000,26050,25550,24600,27250,25800,114,7950,500,19610,50,1,22872213,6118,16.77,2.53,12,0.41,1595.00,10564.00,29900,20250122,-10.54,16200,20240429,65.12,29900,-10.54,20250122,20850,28.30,20250102,29900,-10.54,20250122,16200,65.12,20240429,1.87,N,082920,500,114 억,,6737986,N,N,1,N,00,N
20250218,140657,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26550,50,2,0.19,2149227350,80189,93.65,26550,27150,26450,34450,18550,26500,26802.17,29.46,0,-5997,27500,27000,26050,25550,24600,27250,25800,114,7950,500,19610,50,1,22872213,6073,16.65,2.51,12,0.35,1595.00,10564.00,29900,20250122,-11.20,16200,20240429,63.89,29900,-11.20,20250122,20850,27.34,20250102,29900,-11.20,20250122,16200,63.89,20240429,1.87,N,082920,500,114 억,,6737986,N,N,1,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 160657 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 26550 -50 5 -0.19 2683718750 102008 103.26 26500 26800 25900 34550 18650 26600 26308.01 29.41 0 -703 27433 27016 26733 26316 26033 27225 26525 114 7950 500 19680 50 1 22872213 6073 16.65 2.51 12 0.45 1595.00 10564.00 29900 20250122 -11.20 16200 20240429 63.89 29900 -11.20 20250122 20850 27.34 20250102 29900 -11.20 20250122 16200 63.89 20240429 1.91 N 082920 500 114 억 6727736 N N 2 N 00 N
3 20250219 150659 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 26650 50 2 0.19 2528487100 96160 97.34 26500 26800 25900 34550 18650 26600 26294.57 29.41 0 -818 27433 27016 26733 26316 26033 27225 26525 114 7950 500 19680 50 1 22872213 6095 16.71 2.52 12 0.42 1595.00 10564.00 29900 20250122 -10.87 16200 20240429 64.51 29900 -10.87 20250122 20850 27.82 20250102 29900 -10.87 20250122 16200 64.51 20240429 1.91 N 082920 500 114 억 6727736 N N 38 N 00 N
4 20250219 140656 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 26600 0 3 0.00 2150753050 81938 82.94 26500 26800 25900 34550 18650 26600 26248.53 29.41 0 -1689 27433 27016 26733 26316 26033 27225 26525 114 7950 500 19680 50 1 22872213 6084 16.68 2.52 12 0.36 1595.00 10564.00 29900 20250122 -11.04 16200 20240429 64.20 29900 -11.04 20250122 20850 27.58 20250102 29900 -11.04 20250122 16200 64.20 20240429 1.91 N 082920 500 114 억 6727736 N N 38 N 00 N
5 20250219 130657 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 26550 -50 5 -0.19 1878177150 71651 72.53 26500 26800 25900 34550 18650 26600 26212.84 29.41 0 -253 27433 27016 26733 26316 26033 27225 26525 114 7950 500 19680 50 1 22872213 6073 16.65 2.51 12 0.31 1595.00 10564.00 29900 20250122 -11.20 16200 20240429 63.89 29900 -11.20 20250122 20850 27.34 20250102 29900 -11.20 20250122 16200 63.89 20240429 1.91 N 082920 500 114 억 6727736 N N 38 N 00 N
6 20250219 120657 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 26000 -600 5 -2.26 1310488300 50129 50.74 26500 26550 25900 34550 18650 26600 26142.29 29.41 0 -6609 27433 27016 26733 26316 26033 27225 26525 114 7950 500 19680 50 1 22872213 5947 16.30 2.46 12 0.22 1595.00 10564.00 29900 20250122 -13.04 16200 20240429 60.49 29900 -13.04 20250122 20850 24.70 20250102 29900 -13.04 20250122 16200 60.49 20240429 1.91 N 082920 500 114 억 6727736 N N 38 N 00 N
7 20250219 110657 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 26150 -450 5 -1.69 1103952550 42175 42.69 26500 26550 25950 34550 18650 26600 26175.49 29.41 0 -5796 27433 27016 26733 26316 26033 27225 26525 114 7950 500 19680 50 1 22872213 5981 16.39 2.48 12 0.18 1595.00 10564.00 29900 20250122 -12.54 16200 20240429 61.42 29900 -12.54 20250122 20850 25.42 20250102 29900 -12.54 20250122 16200 61.42 20240429 1.91 N 082920 500 114 억 6727736 N N 38 N 00 N
8 20250219 100657 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 26250 -350 5 -1.32 659394600 25112 25.42 26500 26550 26050 34550 18650 26600 26258.11 29.41 0 -6825 27433 27016 26733 26316 26033 27225 26525 114 7950 500 19680 50 1 22872213 6004 16.46 2.48 12 0.11 1595.00 10564.00 29900 20250122 -12.21 16200 20240429 62.04 29900 -12.21 20250122 20850 25.90 20250102 29900 -12.21 20250122 16200 62.04 20240429 1.91 N 082920 500 114 억 6727736 N N 38 N 00 N
9 20250219 090658 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 26500 -100 5 -0.38 99944900 3785 3.83 26500 26550 26150 34550 18650 26600 26405.37 29.41 0 353 27433 27016 26733 26316 26033 27225 26525 114 7950 500 19680 50 1 22872213 6061 16.61 2.51 12 0.02 1595.00 10564.00 29900 20250122 -11.37 16200 20240429 63.58 29900 -11.37 20250122 20850 27.10 20250102 29900 -11.37 20250122 16200 63.58 20240429 1.91 N 082920 500 114 억 6727736 N N 38 N 00 N
10 20250218 160656 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 26600 100 2 0.38 2643459650 98695 115.26 26550 27150 26450 34450 18550 26500 26784.52 29.46 0 -9119 27500 27000 26050 25550 24600 27250 25800 114 7950 500 19610 50 1 22872213 6084 16.68 2.52 12 0.43 1595.00 10564.00 29900 20250122 -11.04 16200 20240429 64.20 29900 -11.04 20250122 20850 27.58 20250102 29900 -11.04 20250122 16200 64.20 20240429 1.87 N 082920 500 114 억 6737986 N N 38 N 00 N
11 20250218 150656 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 26750 250 2 0.94 2536030450 94664 110.55 26550 27150 26450 34450 18550 26500 26789.93 29.46 0 -7942 27500 27000 26050 25550 24600 27250 25800 114 7950 500 19610 50 1 22872213 6118 16.77 2.53 12 0.41 1595.00 10564.00 29900 20250122 -10.54 16200 20240429 65.12 29900 -10.54 20250122 20850 28.30 20250102 29900 -10.54 20250122 16200 65.12 20240429 1.87 N 082920 500 114 억 6737986 N N 1 N 00 N
12 20250218 140657 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 26550 50 2 0.19 2149227350 80189 93.65 26550 27150 26450 34450 18550 26500 26802.17 29.46 0 -5997 27500 27000 26050 25550 24600 27250 25800 114 7950 500 19610 50 1 22872213 6073 16.65 2.51 12 0.35 1595.00 10564.00 29900 20250122 -11.20 16200 20240429 63.89 29900 -11.20 20250122 20850 27.34 20250102 29900 -11.20 20250122 16200 63.89 20240429 1.87 N 082920 500 114 억 6737986 N N 1 N 00 N