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
126340/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
20250219,160828,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27800,1200,2,4.51,602997350,21824,116.49,27000,28200,26800,34550,18650,26600,27629.93,1.22,0,1442,27466,27032,26466,26032,25466,27250,26250,30,7950,500,18620,50,1,6085118,1692,85.28,2.46,12,0.36,326.00,11284.00,58900,20240523,-52.80,22242,20241209,24.99,31700,-12.30,20250120,23700,17.30,20250210,61700,-54.94,20240523,23300,19.31,20241209,1.28,N,126340,500,30 억,,73992,N,N,122,N,00,N
20250219,150831,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27900,1300,2,4.89,590857250,21388,114.16,27000,28200,26800,34550,18650,26600,27625.64,1.22,0,1410,27466,27032,26466,26032,25466,27250,26250,30,7950,500,18620,50,1,6085118,1698,85.58,2.47,12,0.35,326.00,11284.00,58900,20240523,-52.63,22242,20241209,25.44,31700,-11.99,20250120,23700,17.72,20250210,61700,-54.78,20240523,23300,19.74,20241209,1.28,N,126340,500,30 억,,73992,N,N,180,N,00,N
20250219,140827,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28000,1400,2,5.26,546613150,19805,105.71,27000,28200,26800,34550,18650,26600,27599.76,1.22,0,923,27466,27032,26466,26032,25466,27250,26250,30,7950,500,18620,50,1,6085118,1704,85.89,2.48,12,0.33,326.00,11284.00,58900,20240523,-52.46,22242,20241209,25.89,31700,-11.67,20250120,23700,18.14,20250210,61700,-54.62,20240523,23300,20.17,20241209,1.28,N,126340,500,30 억,,73992,N,N,180,N,00,N
20250219,130829,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27750,1150,2,4.32,418794250,15234,81.31,27000,27800,26800,34550,18650,26600,27490.76,1.22,0,799,27466,27032,26466,26032,25466,27250,26250,30,7950,500,18620,50,1,6085118,1689,85.12,2.46,12,0.25,326.00,11284.00,58900,20240523,-52.89,22242,20241209,24.76,31700,-12.46,20250120,23700,17.09,20250210,61700,-55.02,20240523,23300,19.10,20241209,1.28,N,126340,500,30 억,,73992,N,N,180,N,00,N
20250219,120827,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27650,1050,2,3.95,385179450,14020,74.83,27000,27750,26800,34550,18650,26600,27473.57,1.22,0,948,27466,27032,26466,26032,25466,27250,26250,30,7950,500,18620,50,1,6085118,1683,84.82,2.45,12,0.23,326.00,11284.00,58900,20240523,-53.06,22242,20241209,24.31,31700,-12.78,20250120,23700,16.67,20250210,61700,-55.19,20240523,23300,18.67,20241209,1.28,N,126340,500,30 억,,73992,N,N,180,N,00,N
20250219,110828,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27700,1100,2,4.14,344917700,12563,67.06,27000,27750,26800,34550,18650,26600,27455.04,1.22,0,1365,27466,27032,26466,26032,25466,27250,26250,30,7950,500,18620,50,1,6085118,1686,84.97,2.45,12,0.21,326.00,11284.00,58900,20240523,-52.97,22242,20241209,24.54,31700,-12.62,20250120,23700,16.88,20250210,61700,-55.11,20240523,23300,18.88,20241209,1.28,N,126340,500,30 억,,73992,N,N,180,N,00,N
20250219,100828,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27400,800,2,3.01,201444900,7368,39.33,27000,27500,26800,34550,18650,26600,27340.51,1.22,0,1806,27466,27032,26466,26032,25466,27250,26250,30,7950,500,18620,50,1,6085118,1667,84.05,2.43,12,0.12,326.00,11284.00,58900,20240523,-53.48,22242,20241209,23.19,31700,-13.56,20250120,23700,15.61,20250210,61700,-55.59,20240523,23300,17.60,20241209,1.28,N,126340,500,30 억,,73992,N,N,180,N,00,N
20250219,090830,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27200,600,2,2.26,26358050,973,5.19,27000,27200,26800,34550,18650,26600,27089.47,1.22,0,667,27466,27032,26466,26032,25466,27250,26250,30,7950,500,18620,50,1,6085118,1655,83.44,2.41,12,0.02,326.00,11284.00,58900,20240523,-53.82,22242,20241209,22.29,31700,-14.20,20250120,23700,14.77,20250210,61700,-55.92,20240523,23300,16.74,20241209,1.28,N,126340,500,30 억,,73992,N,N,180,N,00,N
20250218,160826,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26600,500,2,1.92,494055450,18702,93.57,26350,26900,25900,33900,18300,26100,26417.15,1.19,0,1804,27266,26682,25866,25282,24466,26975,25575,30,7800,500,18270,50,1,6085118,1619,81.60,2.36,12,0.31,326.00,11284.00,58900,20240523,-54.84,22242,20241209,19.59,31700,-16.09,20250120,23700,12.24,20250210,61700,-56.89,20240523,23300,14.16,20241209,1.32,N,126340,500,30 억,,72534,N,N,180,N,00,N
20250218,150827,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26650,550,2,2.11,472997400,17910,89.61,26350,26900,25900,33900,18300,26100,26409.68,1.19,0,1617,27266,26682,25866,25282,24466,26975,25575,30,7800,500,18270,50,1,6085118,1622,81.75,2.36,12,0.29,326.00,11284.00,58900,20240523,-54.75,22242,20241209,19.82,31700,-15.93,20250120,23700,12.45,20250210,61700,-56.81,20240523,23300,14.38,20241209,1.32,N,126340,500,30 억,,72534,N,N,42,N,00,N
20250218,140828,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26400,300,2,1.15,411306550,15588,77.99,26350,26900,25900,33900,18300,26100,26386.10,1.19,0,302,27266,26682,25866,25282,24466,26975,25575,30,7800,500,18270,50,1,6085118,1606,80.98,2.34,12,0.26,326.00,11284.00,58900,20240523,-55.18,22242,20241209,18.69,31700,-16.72,20250120,23700,11.39,20250210,61700,-57.21,20240523,23300,13.30,20241209,1.32,N,126340,500,30 억,,72534,N,N,42,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 160828 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 27800 1200 2 4.51 602997350 21824 116.49 27000 28200 26800 34550 18650 26600 27629.93 1.22 0 1442 27466 27032 26466 26032 25466 27250 26250 30 7950 500 18620 50 1 6085118 1692 85.28 2.46 12 0.36 326.00 11284.00 58900 20240523 -52.80 22242 20241209 24.99 31700 -12.30 20250120 23700 17.30 20250210 61700 -54.94 20240523 23300 19.31 20241209 1.28 N 126340 500 30 억 73992 N N 122 N 00 N
3 20250219 150831 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 27900 1300 2 4.89 590857250 21388 114.16 27000 28200 26800 34550 18650 26600 27625.64 1.22 0 1410 27466 27032 26466 26032 25466 27250 26250 30 7950 500 18620 50 1 6085118 1698 85.58 2.47 12 0.35 326.00 11284.00 58900 20240523 -52.63 22242 20241209 25.44 31700 -11.99 20250120 23700 17.72 20250210 61700 -54.78 20240523 23300 19.74 20241209 1.28 N 126340 500 30 억 73992 N N 180 N 00 N
4 20250219 140827 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 28000 1400 2 5.26 546613150 19805 105.71 27000 28200 26800 34550 18650 26600 27599.76 1.22 0 923 27466 27032 26466 26032 25466 27250 26250 30 7950 500 18620 50 1 6085118 1704 85.89 2.48 12 0.33 326.00 11284.00 58900 20240523 -52.46 22242 20241209 25.89 31700 -11.67 20250120 23700 18.14 20250210 61700 -54.62 20240523 23300 20.17 20241209 1.28 N 126340 500 30 억 73992 N N 180 N 00 N
5 20250219 130829 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 27750 1150 2 4.32 418794250 15234 81.31 27000 27800 26800 34550 18650 26600 27490.76 1.22 0 799 27466 27032 26466 26032 25466 27250 26250 30 7950 500 18620 50 1 6085118 1689 85.12 2.46 12 0.25 326.00 11284.00 58900 20240523 -52.89 22242 20241209 24.76 31700 -12.46 20250120 23700 17.09 20250210 61700 -55.02 20240523 23300 19.10 20241209 1.28 N 126340 500 30 억 73992 N N 180 N 00 N
6 20250219 120827 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 27650 1050 2 3.95 385179450 14020 74.83 27000 27750 26800 34550 18650 26600 27473.57 1.22 0 948 27466 27032 26466 26032 25466 27250 26250 30 7950 500 18620 50 1 6085118 1683 84.82 2.45 12 0.23 326.00 11284.00 58900 20240523 -53.06 22242 20241209 24.31 31700 -12.78 20250120 23700 16.67 20250210 61700 -55.19 20240523 23300 18.67 20241209 1.28 N 126340 500 30 억 73992 N N 180 N 00 N
7 20250219 110828 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 27700 1100 2 4.14 344917700 12563 67.06 27000 27750 26800 34550 18650 26600 27455.04 1.22 0 1365 27466 27032 26466 26032 25466 27250 26250 30 7950 500 18620 50 1 6085118 1686 84.97 2.45 12 0.21 326.00 11284.00 58900 20240523 -52.97 22242 20241209 24.54 31700 -12.62 20250120 23700 16.88 20250210 61700 -55.11 20240523 23300 18.88 20241209 1.28 N 126340 500 30 억 73992 N N 180 N 00 N
8 20250219 100828 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 27400 800 2 3.01 201444900 7368 39.33 27000 27500 26800 34550 18650 26600 27340.51 1.22 0 1806 27466 27032 26466 26032 25466 27250 26250 30 7950 500 18620 50 1 6085118 1667 84.05 2.43 12 0.12 326.00 11284.00 58900 20240523 -53.48 22242 20241209 23.19 31700 -13.56 20250120 23700 15.61 20250210 61700 -55.59 20240523 23300 17.60 20241209 1.28 N 126340 500 30 억 73992 N N 180 N 00 N
9 20250219 090830 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 27200 600 2 2.26 26358050 973 5.19 27000 27200 26800 34550 18650 26600 27089.47 1.22 0 667 27466 27032 26466 26032 25466 27250 26250 30 7950 500 18620 50 1 6085118 1655 83.44 2.41 12 0.02 326.00 11284.00 58900 20240523 -53.82 22242 20241209 22.29 31700 -14.20 20250120 23700 14.77 20250210 61700 -55.92 20240523 23300 16.74 20241209 1.28 N 126340 500 30 억 73992 N N 180 N 00 N
10 20250218 160826 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 26600 500 2 1.92 494055450 18702 93.57 26350 26900 25900 33900 18300 26100 26417.15 1.19 0 1804 27266 26682 25866 25282 24466 26975 25575 30 7800 500 18270 50 1 6085118 1619 81.60 2.36 12 0.31 326.00 11284.00 58900 20240523 -54.84 22242 20241209 19.59 31700 -16.09 20250120 23700 12.24 20250210 61700 -56.89 20240523 23300 14.16 20241209 1.32 N 126340 500 30 억 72534 N N 180 N 00 N
11 20250218 150827 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 26650 550 2 2.11 472997400 17910 89.61 26350 26900 25900 33900 18300 26100 26409.68 1.19 0 1617 27266 26682 25866 25282 24466 26975 25575 30 7800 500 18270 50 1 6085118 1622 81.75 2.36 12 0.29 326.00 11284.00 58900 20240523 -54.75 22242 20241209 19.82 31700 -15.93 20250120 23700 12.45 20250210 61700 -56.81 20240523 23300 14.38 20241209 1.32 N 126340 500 30 억 72534 N N 42 N 00 N
12 20250218 140828 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 26400 300 2 1.15 411306550 15588 77.99 26350 26900 25900 33900 18300 26100 26386.10 1.19 0 302 27266 26682 25866 25282 24466 26975 25575 30 7800 500 18270 50 1 6085118 1606 80.98 2.34 12 0.26 326.00 11284.00 58900 20240523 -55.18 22242 20241209 18.69 31700 -16.72 20250120 23700 11.39 20250210 61700 -57.21 20240523 23300 13.30 20241209 1.32 N 126340 500 30 억 72534 N N 42 N 00 N