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
123860/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
20250219,160827,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21050,-150,5,-0.71,874041950,40987,82.80,21250,21650,21050,27550,14850,21200,21325.16,3.99,0,4891,21800,21500,21250,20950,20700,21375,20825,61,6350,500,14840,50,1,12123415,2552,93.97,4.74,12,0.34,224.00,4438.00,35050,20240624,-39.94,17180,20240805,22.53,23400,-10.04,20250120,18810,11.91,20250203,35050,-39.94,20240624,17180,22.53,20240805,2.91,N,123860,500,60 억,,484124,N,N,0,N,00,N
20250219,150829,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21150,-50,5,-0.24,842542300,39493,79.78,21250,21650,21100,27550,14850,21200,21334.31,3.99,0,4866,21800,21500,21250,20950,20700,21375,20825,61,6350,500,14840,50,1,12123415,2564,94.42,4.77,12,0.33,224.00,4438.00,35050,20240624,-39.66,17180,20240805,23.11,23400,-9.62,20250120,18810,12.44,20250203,35050,-39.66,20240624,17180,23.11,20240805,2.91,N,123860,500,60 억,,484124,N,N,0,N,00,N
20250219,140826,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21350,150,2,0.71,716982550,33589,67.86,21250,21650,21100,27550,14850,21200,21346.19,3.99,0,4585,21800,21500,21250,20950,20700,21375,20825,61,6350,500,14840,50,1,12123415,2588,95.31,4.81,12,0.28,224.00,4438.00,35050,20240624,-39.09,17180,20240805,24.27,23400,-8.76,20250120,18810,13.50,20250203,35050,-39.09,20240624,17180,24.27,20240805,2.91,N,123860,500,60 억,,484124,N,N,0,N,00,N
20250219,130827,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21200,0,3,0.00,579949050,27141,54.83,21250,21650,21100,27550,14850,21200,21368.63,3.99,0,7942,21800,21500,21250,20950,20700,21375,20825,61,6350,500,14840,50,1,12123415,2570,94.64,4.78,12,0.22,224.00,4438.00,35050,20240624,-39.51,17180,20240805,23.40,23400,-9.40,20250120,18810,12.71,20250203,35050,-39.51,20240624,17180,23.40,20240805,2.91,N,123860,500,60 억,,484124,N,N,0,N,00,N
20250219,120825,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21350,150,2,0.71,567514800,26556,53.65,21250,21650,21100,27550,14850,21200,21371.14,3.99,0,8031,21800,21500,21250,20950,20700,21375,20825,61,6350,500,14840,50,1,12123415,2588,95.31,4.81,12,0.22,224.00,4438.00,35050,20240624,-39.09,17180,20240805,24.27,23400,-8.76,20250120,18810,13.50,20250203,35050,-39.09,20240624,17180,24.27,20240805,2.91,N,123860,500,60 억,,484124,N,N,0,N,00,N
20250219,110827,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21300,100,2,0.47,504847650,23612,47.70,21250,21650,21150,27550,14850,21200,21381.75,3.99,0,7293,21800,21500,21250,20950,20700,21375,20825,61,6350,500,14840,50,1,12123415,2582,95.09,4.80,12,0.19,224.00,4438.00,35050,20240624,-39.23,17180,20240805,23.98,23400,-8.97,20250120,18810,13.24,20250203,35050,-39.23,20240624,17180,23.98,20240805,2.91,N,123860,500,60 억,,484124,N,N,0,N,00,N
20250219,100827,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21450,250,2,1.18,441771200,20645,41.71,21250,21650,21200,27550,14850,21200,21399.43,3.99,0,8053,21800,21500,21250,20950,20700,21375,20825,61,6350,500,14840,50,1,12123415,2600,95.76,4.83,12,0.17,224.00,4438.00,35050,20240624,-38.80,17180,20240805,24.85,23400,-8.33,20250120,18810,14.04,20250203,35050,-38.80,20240624,17180,24.85,20240805,2.91,N,123860,500,60 억,,484124,N,N,0,N,00,N
20250219,090828,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21650,450,2,2.12,125311400,5860,11.84,21250,21650,21200,27550,14850,21200,21387.40,3.99,0,1368,21800,21500,21250,20950,20700,21375,20825,61,6350,500,14840,50,1,12123415,2625,96.65,4.88,12,0.05,224.00,4438.00,35050,20240624,-38.23,17180,20240805,26.02,23400,-7.48,20250120,18810,15.10,20250203,35050,-38.23,20240624,17180,26.02,20240805,2.91,N,123860,500,60 억,,484124,N,N,0,N,00,N
20250218,160825,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21200,-200,5,-0.93,1028987700,48520,89.89,21400,21550,21000,27800,15000,21400,21207.50,3.86,0,16724,22200,21800,21400,21000,20600,21600,20800,61,6400,500,14980,50,1,12123415,2570,94.64,4.78,12,0.40,224.00,4438.00,35050,20240624,-39.51,17180,20240805,23.40,23400,-9.40,20250120,18810,12.71,20250203,35050,-39.51,20240624,17180,23.40,20240805,2.91,N,123860,500,60 억,,468186,N,N,161,N,00,N
20250218,150826,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21250,-150,5,-0.70,999678550,47138,87.33,21400,21550,21000,27800,15000,21400,21207.49,3.86,0,17343,22200,21800,21400,21000,20600,21600,20800,61,6400,500,14980,50,1,12123415,2576,94.87,4.79,12,0.39,224.00,4438.00,35050,20240624,-39.37,17180,20240805,23.69,23400,-9.19,20250120,18810,12.97,20250203,35050,-39.37,20240624,17180,23.69,20240805,2.91,N,123860,500,60 억,,468186,N,N,161,N,00,N
20250218,140827,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21050,-350,5,-1.64,916715700,43217,80.06,21400,21550,21000,27800,15000,21400,21211.92,3.86,0,16899,22200,21800,21400,21000,20600,21600,20800,61,6400,500,14980,50,1,12123415,2552,93.97,4.74,12,0.36,224.00,4438.00,35050,20240624,-39.94,17180,20240805,22.53,23400,-10.04,20250120,18810,11.91,20250203,35050,-39.94,20240624,17180,22.53,20240805,2.91,N,123860,500,60 억,,468186,N,N,161,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 160827 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 21050 -150 5 -0.71 874041950 40987 82.80 21250 21650 21050 27550 14850 21200 21325.16 3.99 0 4891 21800 21500 21250 20950 20700 21375 20825 61 6350 500 14840 50 1 12123415 2552 93.97 4.74 12 0.34 224.00 4438.00 35050 20240624 -39.94 17180 20240805 22.53 23400 -10.04 20250120 18810 11.91 20250203 35050 -39.94 20240624 17180 22.53 20240805 2.91 N 123860 500 60 억 484124 N N 0 N 00 N
3 20250219 150829 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 21150 -50 5 -0.24 842542300 39493 79.78 21250 21650 21100 27550 14850 21200 21334.31 3.99 0 4866 21800 21500 21250 20950 20700 21375 20825 61 6350 500 14840 50 1 12123415 2564 94.42 4.77 12 0.33 224.00 4438.00 35050 20240624 -39.66 17180 20240805 23.11 23400 -9.62 20250120 18810 12.44 20250203 35050 -39.66 20240624 17180 23.11 20240805 2.91 N 123860 500 60 억 484124 N N 0 N 00 N
4 20250219 140826 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 21350 150 2 0.71 716982550 33589 67.86 21250 21650 21100 27550 14850 21200 21346.19 3.99 0 4585 21800 21500 21250 20950 20700 21375 20825 61 6350 500 14840 50 1 12123415 2588 95.31 4.81 12 0.28 224.00 4438.00 35050 20240624 -39.09 17180 20240805 24.27 23400 -8.76 20250120 18810 13.50 20250203 35050 -39.09 20240624 17180 24.27 20240805 2.91 N 123860 500 60 억 484124 N N 0 N 00 N
5 20250219 130827 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 21200 0 3 0.00 579949050 27141 54.83 21250 21650 21100 27550 14850 21200 21368.63 3.99 0 7942 21800 21500 21250 20950 20700 21375 20825 61 6350 500 14840 50 1 12123415 2570 94.64 4.78 12 0.22 224.00 4438.00 35050 20240624 -39.51 17180 20240805 23.40 23400 -9.40 20250120 18810 12.71 20250203 35050 -39.51 20240624 17180 23.40 20240805 2.91 N 123860 500 60 억 484124 N N 0 N 00 N
6 20250219 120825 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 21350 150 2 0.71 567514800 26556 53.65 21250 21650 21100 27550 14850 21200 21371.14 3.99 0 8031 21800 21500 21250 20950 20700 21375 20825 61 6350 500 14840 50 1 12123415 2588 95.31 4.81 12 0.22 224.00 4438.00 35050 20240624 -39.09 17180 20240805 24.27 23400 -8.76 20250120 18810 13.50 20250203 35050 -39.09 20240624 17180 24.27 20240805 2.91 N 123860 500 60 억 484124 N N 0 N 00 N
7 20250219 110827 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 21300 100 2 0.47 504847650 23612 47.70 21250 21650 21150 27550 14850 21200 21381.75 3.99 0 7293 21800 21500 21250 20950 20700 21375 20825 61 6350 500 14840 50 1 12123415 2582 95.09 4.80 12 0.19 224.00 4438.00 35050 20240624 -39.23 17180 20240805 23.98 23400 -8.97 20250120 18810 13.24 20250203 35050 -39.23 20240624 17180 23.98 20240805 2.91 N 123860 500 60 억 484124 N N 0 N 00 N
8 20250219 100827 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 21450 250 2 1.18 441771200 20645 41.71 21250 21650 21200 27550 14850 21200 21399.43 3.99 0 8053 21800 21500 21250 20950 20700 21375 20825 61 6350 500 14840 50 1 12123415 2600 95.76 4.83 12 0.17 224.00 4438.00 35050 20240624 -38.80 17180 20240805 24.85 23400 -8.33 20250120 18810 14.04 20250203 35050 -38.80 20240624 17180 24.85 20240805 2.91 N 123860 500 60 억 484124 N N 0 N 00 N
9 20250219 090828 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 21650 450 2 2.12 125311400 5860 11.84 21250 21650 21200 27550 14850 21200 21387.40 3.99 0 1368 21800 21500 21250 20950 20700 21375 20825 61 6350 500 14840 50 1 12123415 2625 96.65 4.88 12 0.05 224.00 4438.00 35050 20240624 -38.23 17180 20240805 26.02 23400 -7.48 20250120 18810 15.10 20250203 35050 -38.23 20240624 17180 26.02 20240805 2.91 N 123860 500 60 억 484124 N N 0 N 00 N
10 20250218 160825 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 21200 -200 5 -0.93 1028987700 48520 89.89 21400 21550 21000 27800 15000 21400 21207.50 3.86 0 16724 22200 21800 21400 21000 20600 21600 20800 61 6400 500 14980 50 1 12123415 2570 94.64 4.78 12 0.40 224.00 4438.00 35050 20240624 -39.51 17180 20240805 23.40 23400 -9.40 20250120 18810 12.71 20250203 35050 -39.51 20240624 17180 23.40 20240805 2.91 N 123860 500 60 억 468186 N N 161 N 00 N
11 20250218 150826 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 21250 -150 5 -0.70 999678550 47138 87.33 21400 21550 21000 27800 15000 21400 21207.49 3.86 0 17343 22200 21800 21400 21000 20600 21600 20800 61 6400 500 14980 50 1 12123415 2576 94.87 4.79 12 0.39 224.00 4438.00 35050 20240624 -39.37 17180 20240805 23.69 23400 -9.19 20250120 18810 12.97 20250203 35050 -39.37 20240624 17180 23.69 20240805 2.91 N 123860 500 60 억 468186 N N 161 N 00 N
12 20250218 140827 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 21050 -350 5 -1.64 916715700 43217 80.06 21400 21550 21000 27800 15000 21400 21211.92 3.86 0 16899 22200 21800 21400 21000 20600 21600 20800 61 6400 500 14980 50 1 12123415 2552 93.97 4.74 12 0.36 224.00 4438.00 35050 20240624 -39.94 17180 20240805 22.53 23400 -10.04 20250120 18810 11.91 20250203 35050 -39.94 20240624 17180 22.53 20240805 2.91 N 123860 500 60 억 468186 N N 161 N 00 N