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
107640/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
20250219,160803,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28850,1400,2,5.10,12077969250,416206,148.71,28300,29800,27600,35650,19250,27450,29021.67,1.97,0,26191,29516,28482,26916,25882,24316,29000,26400,45,8200,500,19210,50,1,9057946,2613,-12.49,15.26,12,4.59,-2310.00,1891.00,61800,20240711,-53.32,18500,20241209,55.95,32650,-11.64,20250120,23650,21.99,20250102,61800,-53.32,20240711,18500,55.95,20241209,2.00,N,107640,500,45 억,,178592,N,N,26,N,00,N
20250219,150805,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,29000,1550,2,5.65,11844444350,408130,145.83,28300,29800,27600,35650,19250,27450,29023.66,1.97,0,26283,29516,28482,26916,25882,24316,29000,26400,45,8200,500,19210,50,1,9057946,2627,-12.55,15.34,12,4.51,-2310.00,1891.00,61800,20240711,-53.07,18500,20241209,56.76,32650,-11.18,20250120,23650,22.62,20250102,61800,-53.07,20240711,18500,56.76,20241209,2.00,N,107640,500,45 억,,178592,N,N,7,N,00,N
20250219,140802,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,29200,1750,2,6.38,10623128650,366046,130.79,28300,29800,27600,35650,19250,27450,29023.98,1.97,0,31257,29516,28482,26916,25882,24316,29000,26400,45,8200,500,19210,50,1,9057946,2645,-12.64,15.44,12,4.04,-2310.00,1891.00,61800,20240711,-52.75,18500,20241209,57.84,32650,-10.57,20250120,23650,23.47,20250102,61800,-52.75,20240711,18500,57.84,20241209,2.00,N,107640,500,45 억,,178592,N,N,7,N,00,N
20250219,130803,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,29200,1750,2,6.38,9606360650,331197,118.34,28300,29800,27600,35650,19250,27450,29007.91,1.97,0,35105,29516,28482,26916,25882,24316,29000,26400,45,8200,500,19210,50,1,9057946,2645,-12.64,15.44,12,3.66,-2310.00,1891.00,61800,20240711,-52.75,18500,20241209,57.84,32650,-10.57,20250120,23650,23.47,20250102,61800,-52.75,20240711,18500,57.84,20241209,2.00,N,107640,500,45 억,,178592,N,N,7,N,00,N
20250219,120801,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,29450,2000,2,7.29,8819499650,304395,108.76,28300,29800,27600,35650,19250,27450,28977.00,1.97,0,38968,29516,28482,26916,25882,24316,29000,26400,45,8200,500,19210,50,1,9057946,2668,-12.75,15.57,12,3.36,-2310.00,1891.00,61800,20240711,-52.35,18500,20241209,59.19,32650,-9.80,20250120,23650,24.52,20250102,61800,-52.35,20240711,18500,59.19,20241209,2.00,N,107640,500,45 억,,178592,N,N,7,N,00,N
20250219,110803,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,29600,2150,2,7.83,8000223200,276546,98.81,28300,29800,27600,35650,19250,27450,28932.43,1.97,0,37747,29516,28482,26916,25882,24316,29000,26400,45,8200,500,19210,50,1,9057946,2681,-12.81,15.65,12,3.05,-2310.00,1891.00,61800,20240711,-52.10,18500,20241209,60.00,32650,-9.34,20250120,23650,25.16,20250102,61800,-52.10,20240711,18500,60.00,20241209,2.00,N,107640,500,45 억,,178592,N,N,7,N,00,N
20250219,100803,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,29400,1950,2,7.10,5470917950,190573,68.09,28300,29500,27600,35650,19250,27450,28711.86,1.97,0,23729,29516,28482,26916,25882,24316,29000,26400,45,8200,500,19210,50,1,9057946,2663,-12.73,15.55,12,2.10,-2310.00,1891.00,61800,20240711,-52.43,18500,20241209,58.92,32650,-9.95,20250120,23650,24.31,20250102,61800,-52.43,20240711,18500,58.92,20241209,2.00,N,107640,500,45 억,,178592,N,N,7,N,00,N
20250219,090804,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28450,1000,2,3.64,1165648000,41281,14.75,28300,28700,27600,35650,19250,27450,28248.99,1.97,0,-2210,29516,28482,26916,25882,24316,29000,26400,45,8200,500,19210,50,1,9057946,2577,-12.32,15.04,12,0.46,-2310.00,1891.00,61800,20240711,-53.96,18500,20241209,53.78,32650,-12.86,20250120,23650,20.30,20250102,61800,-53.96,20240711,18500,53.78,20241209,2.00,N,107640,500,45 억,,178592,N,N,7,N,00,N
20250218,160801,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27450,1300,2,4.97,7506656800,279353,200.70,26200,27950,25350,33950,18350,26150,26871.44,1.16,0,23365,28416,27282,26666,25532,24916,26975,25225,45,7800,500,18300,50,1,9057946,2486,-11.88,14.52,12,3.08,-2310.00,1891.00,61800,20240711,-55.58,18500,20241209,48.38,32650,-15.93,20250120,23650,16.07,20250102,61800,-55.58,20240711,18500,48.38,20241209,1.93,N,107640,500,45 억,,104933,N,N,7,N,00,N
20250218,150802,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27200,1050,2,4.02,7223491900,269023,193.28,26200,27950,25350,33950,18350,26150,26850.83,1.16,0,23175,28416,27282,26666,25532,24916,26975,25225,45,7800,500,18300,50,1,9057946,2464,-11.77,14.38,12,2.97,-2310.00,1891.00,61800,20240711,-55.99,18500,20241209,47.03,32650,-16.69,20250120,23650,15.01,20250102,61800,-55.99,20240711,18500,47.03,20241209,1.93,N,107640,500,45 억,,104933,N,N,0,N,00,N
20250218,140803,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27500,1350,2,5.16,5797465850,216620,155.63,26200,27950,25350,33950,18350,26150,26763.30,1.16,0,41889,28416,27282,26666,25532,24916,26975,25225,45,7800,500,18300,50,1,9057946,2491,-11.90,14.54,12,2.39,-2310.00,1891.00,61800,20240711,-55.50,18500,20241209,48.65,32650,-15.77,20250120,23650,16.28,20250102,61800,-55.50,20240711,18500,48.65,20241209,1.93,N,107640,500,45 억,,104933,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 160803 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 28850 1400 2 5.10 12077969250 416206 148.71 28300 29800 27600 35650 19250 27450 29021.67 1.97 0 26191 29516 28482 26916 25882 24316 29000 26400 45 8200 500 19210 50 1 9057946 2613 -12.49 15.26 12 4.59 -2310.00 1891.00 61800 20240711 -53.32 18500 20241209 55.95 32650 -11.64 20250120 23650 21.99 20250102 61800 -53.32 20240711 18500 55.95 20241209 2.00 N 107640 500 45 억 178592 N N 26 N 00 N
3 20250219 150805 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 29000 1550 2 5.65 11844444350 408130 145.83 28300 29800 27600 35650 19250 27450 29023.66 1.97 0 26283 29516 28482 26916 25882 24316 29000 26400 45 8200 500 19210 50 1 9057946 2627 -12.55 15.34 12 4.51 -2310.00 1891.00 61800 20240711 -53.07 18500 20241209 56.76 32650 -11.18 20250120 23650 22.62 20250102 61800 -53.07 20240711 18500 56.76 20241209 2.00 N 107640 500 45 억 178592 N N 7 N 00 N
4 20250219 140802 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 29200 1750 2 6.38 10623128650 366046 130.79 28300 29800 27600 35650 19250 27450 29023.98 1.97 0 31257 29516 28482 26916 25882 24316 29000 26400 45 8200 500 19210 50 1 9057946 2645 -12.64 15.44 12 4.04 -2310.00 1891.00 61800 20240711 -52.75 18500 20241209 57.84 32650 -10.57 20250120 23650 23.47 20250102 61800 -52.75 20240711 18500 57.84 20241209 2.00 N 107640 500 45 억 178592 N N 7 N 00 N
5 20250219 130803 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 29200 1750 2 6.38 9606360650 331197 118.34 28300 29800 27600 35650 19250 27450 29007.91 1.97 0 35105 29516 28482 26916 25882 24316 29000 26400 45 8200 500 19210 50 1 9057946 2645 -12.64 15.44 12 3.66 -2310.00 1891.00 61800 20240711 -52.75 18500 20241209 57.84 32650 -10.57 20250120 23650 23.47 20250102 61800 -52.75 20240711 18500 57.84 20241209 2.00 N 107640 500 45 억 178592 N N 7 N 00 N
6 20250219 120801 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 29450 2000 2 7.29 8819499650 304395 108.76 28300 29800 27600 35650 19250 27450 28977.00 1.97 0 38968 29516 28482 26916 25882 24316 29000 26400 45 8200 500 19210 50 1 9057946 2668 -12.75 15.57 12 3.36 -2310.00 1891.00 61800 20240711 -52.35 18500 20241209 59.19 32650 -9.80 20250120 23650 24.52 20250102 61800 -52.35 20240711 18500 59.19 20241209 2.00 N 107640 500 45 억 178592 N N 7 N 00 N
7 20250219 110803 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 29600 2150 2 7.83 8000223200 276546 98.81 28300 29800 27600 35650 19250 27450 28932.43 1.97 0 37747 29516 28482 26916 25882 24316 29000 26400 45 8200 500 19210 50 1 9057946 2681 -12.81 15.65 12 3.05 -2310.00 1891.00 61800 20240711 -52.10 18500 20241209 60.00 32650 -9.34 20250120 23650 25.16 20250102 61800 -52.10 20240711 18500 60.00 20241209 2.00 N 107640 500 45 억 178592 N N 7 N 00 N
8 20250219 100803 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 29400 1950 2 7.10 5470917950 190573 68.09 28300 29500 27600 35650 19250 27450 28711.86 1.97 0 23729 29516 28482 26916 25882 24316 29000 26400 45 8200 500 19210 50 1 9057946 2663 -12.73 15.55 12 2.10 -2310.00 1891.00 61800 20240711 -52.43 18500 20241209 58.92 32650 -9.95 20250120 23650 24.31 20250102 61800 -52.43 20240711 18500 58.92 20241209 2.00 N 107640 500 45 억 178592 N N 7 N 00 N
9 20250219 090804 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 28450 1000 2 3.64 1165648000 41281 14.75 28300 28700 27600 35650 19250 27450 28248.99 1.97 0 -2210 29516 28482 26916 25882 24316 29000 26400 45 8200 500 19210 50 1 9057946 2577 -12.32 15.04 12 0.46 -2310.00 1891.00 61800 20240711 -53.96 18500 20241209 53.78 32650 -12.86 20250120 23650 20.30 20250102 61800 -53.96 20240711 18500 53.78 20241209 2.00 N 107640 500 45 억 178592 N N 7 N 00 N
10 20250218 160801 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 27450 1300 2 4.97 7506656800 279353 200.70 26200 27950 25350 33950 18350 26150 26871.44 1.16 0 23365 28416 27282 26666 25532 24916 26975 25225 45 7800 500 18300 50 1 9057946 2486 -11.88 14.52 12 3.08 -2310.00 1891.00 61800 20240711 -55.58 18500 20241209 48.38 32650 -15.93 20250120 23650 16.07 20250102 61800 -55.58 20240711 18500 48.38 20241209 1.93 N 107640 500 45 억 104933 N N 7 N 00 N
11 20250218 150802 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 27200 1050 2 4.02 7223491900 269023 193.28 26200 27950 25350 33950 18350 26150 26850.83 1.16 0 23175 28416 27282 26666 25532 24916 26975 25225 45 7800 500 18300 50 1 9057946 2464 -11.77 14.38 12 2.97 -2310.00 1891.00 61800 20240711 -55.99 18500 20241209 47.03 32650 -16.69 20250120 23650 15.01 20250102 61800 -55.99 20240711 18500 47.03 20241209 1.93 N 107640 500 45 억 104933 N N 0 N 00 N
12 20250218 140803 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 27500 1350 2 5.16 5797465850 216620 155.63 26200 27950 25350 33950 18350 26150 26763.30 1.16 0 41889 28416 27282 26666 25532 24916 26975 25225 45 7800 500 18300 50 1 9057946 2491 -11.90 14.54 12 2.39 -2310.00 1891.00 61800 20240711 -55.50 18500 20241209 48.65 32650 -15.77 20250120 23650 16.28 20250102 61800 -55.50 20240711 18500 48.65 20241209 1.93 N 107640 500 45 억 104933 N N 0 N 00 N