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
200710/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
20250219,160934,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21550,50,2,0.23,13886063100,632453,186.28,21300,22700,21300,27950,15050,21500,21956.27,0.25,0,-5432,22700,22100,21600,21000,20500,21850,20750,70,6450,500,15050,50,1,13440822,2896,-18.05,1.89,12,4.71,-1194.00,11425.00,52200,20240308,-58.72,12060,20241209,78.69,23000,-6.30,20250214,15720,37.09,20250102,52200,-58.72,20240308,12060,78.69,20241209,6.07,N,200710,500,70 억,,33770,N,N,1,N,00,N
20250219,150937,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21600,100,2,0.47,13542957300,616526,181.59,21300,22700,21300,27950,15050,21500,21966.57,0.25,0,-3462,22700,22100,21600,21000,20500,21850,20750,70,6450,500,15050,50,1,13440822,2903,-18.09,1.89,12,4.59,-1194.00,11425.00,52200,20240308,-58.62,12060,20241209,79.10,23000,-6.09,20250214,15720,37.40,20250102,52200,-58.62,20240308,12060,79.10,20241209,6.07,N,200710,500,70 억,,33770,N,N,0,N,00,N
20250219,140933,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22050,550,2,2.56,11719132900,532470,156.83,21300,22700,21300,27950,15050,21500,22009.01,0.25,0,-19226,22700,22100,21600,21000,20500,21850,20750,70,6450,500,15050,50,1,13440822,2964,-18.47,1.93,12,3.96,-1194.00,11425.00,52200,20240308,-57.76,12060,20241209,82.84,23000,-4.13,20250214,15720,40.27,20250102,52200,-57.76,20240308,12060,82.84,20241209,6.07,N,200710,500,70 억,,33770,N,N,0,N,00,N
20250219,130935,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21500,0,3,0.00,4599468750,212939,62.72,21300,22050,21300,27950,15050,21500,21599.94,0.25,0,-11425,22700,22100,21600,21000,20500,21850,20750,70,6450,500,15050,50,1,13440822,2890,-18.01,1.88,12,1.58,-1194.00,11425.00,52200,20240308,-58.81,12060,20241209,78.28,23000,-6.52,20250214,15720,36.77,20250102,52200,-58.81,20240308,12060,78.28,20241209,6.07,N,200710,500,70 억,,33770,N,N,0,N,00,N
20250219,120933,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21600,100,2,0.47,4101228200,189760,55.89,21300,22050,21300,27950,15050,21500,21612.72,0.25,0,-11710,22700,22100,21600,21000,20500,21850,20750,70,6450,500,15050,50,1,13440822,2903,-18.09,1.89,12,1.41,-1194.00,11425.00,52200,20240308,-58.62,12060,20241209,79.10,23000,-6.09,20250214,15720,37.40,20250102,52200,-58.62,20240308,12060,79.10,20241209,6.07,N,200710,500,70 억,,33770,N,N,0,N,00,N
20250219,110935,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21600,100,2,0.47,3719519200,172086,50.69,21300,22050,21300,27950,15050,21500,21614.31,0.25,0,-10074,22700,22100,21600,21000,20500,21850,20750,70,6450,500,15050,50,1,13440822,2903,-18.09,1.89,12,1.28,-1194.00,11425.00,52200,20240308,-58.62,12060,20241209,79.10,23000,-6.09,20250214,15720,37.40,20250102,52200,-58.62,20240308,12060,79.10,20241209,6.07,N,200710,500,70 억,,33770,N,N,0,N,00,N
20250219,100936,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21500,0,3,0.00,2421379500,112332,33.09,21300,21850,21300,27950,15050,21500,21555.57,0.25,0,-12991,22700,22100,21600,21000,20500,21850,20750,70,6450,500,15050,50,1,13440822,2890,-18.01,1.88,12,0.84,-1194.00,11425.00,52200,20240308,-58.81,12060,20241209,78.28,23000,-6.52,20250214,15720,36.77,20250102,52200,-58.81,20240308,12060,78.28,20241209,6.07,N,200710,500,70 억,,33770,N,N,0,N,00,N
20250219,090936,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21850,350,2,1.63,744052600,34589,10.19,21300,21850,21300,27950,15050,21500,21511.25,0.25,0,3091,22700,22100,21600,21000,20500,21850,20750,70,6450,500,15050,50,1,13440822,2937,-18.30,1.91,12,0.26,-1194.00,11425.00,52200,20240308,-58.14,12060,20241209,81.18,23000,-5.00,20250214,15720,38.99,20250102,52200,-58.14,20240308,12060,81.18,20241209,6.07,N,200710,500,70 억,,33770,N,N,0,N,00,N
20250218,160932,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21500,-450,5,-2.05,7185110300,334042,91.44,22200,22200,21100,28500,15400,21950,21509.60,0.06,0,25495,23216,22582,22166,21532,21116,22375,21325,70,6550,500,15360,50,1,13440822,2890,-18.01,1.88,12,2.49,-1194.00,11425.00,52200,20240308,-58.81,12060,20241209,78.28,23000,-6.52,20250214,15720,36.77,20250102,52200,-58.81,20240308,12060,78.28,20241209,5.99,N,200710,500,70 억,,7807,N,N,1,N,00,N
20250218,150933,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21650,-300,5,-1.37,6620815800,307841,84.26,22200,22200,21100,28500,15400,21950,21507.24,0.06,0,27204,23216,22582,22166,21532,21116,22375,21325,70,6550,500,15360,50,1,13440822,2910,-18.13,1.89,12,2.29,-1194.00,11425.00,52200,20240308,-58.52,12060,20241209,79.52,23000,-5.87,20250214,15720,37.72,20250102,52200,-58.52,20240308,12060,79.52,20241209,5.99,N,200710,500,70 억,,7807,N,N,1,N,00,N
20250218,140934,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21800,-150,5,-0.68,5982659300,278374,76.20,22200,22200,21100,28500,15400,21950,21491.43,0.06,0,27878,23216,22582,22166,21532,21116,22375,21325,70,6550,500,15360,50,1,13440822,2930,-18.26,1.91,12,2.07,-1194.00,11425.00,52200,20240308,-58.24,12060,20241209,80.76,23000,-5.22,20250214,15720,38.68,20250102,52200,-58.24,20240308,12060,80.76,20241209,5.99,N,200710,500,70 억,,7807,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 160934 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 21550 50 2 0.23 13886063100 632453 186.28 21300 22700 21300 27950 15050 21500 21956.27 0.25 0 -5432 22700 22100 21600 21000 20500 21850 20750 70 6450 500 15050 50 1 13440822 2896 -18.05 1.89 12 4.71 -1194.00 11425.00 52200 20240308 -58.72 12060 20241209 78.69 23000 -6.30 20250214 15720 37.09 20250102 52200 -58.72 20240308 12060 78.69 20241209 6.07 N 200710 500 70 억 33770 N N 1 N 00 N
3 20250219 150937 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 21600 100 2 0.47 13542957300 616526 181.59 21300 22700 21300 27950 15050 21500 21966.57 0.25 0 -3462 22700 22100 21600 21000 20500 21850 20750 70 6450 500 15050 50 1 13440822 2903 -18.09 1.89 12 4.59 -1194.00 11425.00 52200 20240308 -58.62 12060 20241209 79.10 23000 -6.09 20250214 15720 37.40 20250102 52200 -58.62 20240308 12060 79.10 20241209 6.07 N 200710 500 70 억 33770 N N 0 N 00 N
4 20250219 140933 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 22050 550 2 2.56 11719132900 532470 156.83 21300 22700 21300 27950 15050 21500 22009.01 0.25 0 -19226 22700 22100 21600 21000 20500 21850 20750 70 6450 500 15050 50 1 13440822 2964 -18.47 1.93 12 3.96 -1194.00 11425.00 52200 20240308 -57.76 12060 20241209 82.84 23000 -4.13 20250214 15720 40.27 20250102 52200 -57.76 20240308 12060 82.84 20241209 6.07 N 200710 500 70 억 33770 N N 0 N 00 N
5 20250219 130935 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 21500 0 3 0.00 4599468750 212939 62.72 21300 22050 21300 27950 15050 21500 21599.94 0.25 0 -11425 22700 22100 21600 21000 20500 21850 20750 70 6450 500 15050 50 1 13440822 2890 -18.01 1.88 12 1.58 -1194.00 11425.00 52200 20240308 -58.81 12060 20241209 78.28 23000 -6.52 20250214 15720 36.77 20250102 52200 -58.81 20240308 12060 78.28 20241209 6.07 N 200710 500 70 억 33770 N N 0 N 00 N
6 20250219 120933 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 21600 100 2 0.47 4101228200 189760 55.89 21300 22050 21300 27950 15050 21500 21612.72 0.25 0 -11710 22700 22100 21600 21000 20500 21850 20750 70 6450 500 15050 50 1 13440822 2903 -18.09 1.89 12 1.41 -1194.00 11425.00 52200 20240308 -58.62 12060 20241209 79.10 23000 -6.09 20250214 15720 37.40 20250102 52200 -58.62 20240308 12060 79.10 20241209 6.07 N 200710 500 70 억 33770 N N 0 N 00 N
7 20250219 110935 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 21600 100 2 0.47 3719519200 172086 50.69 21300 22050 21300 27950 15050 21500 21614.31 0.25 0 -10074 22700 22100 21600 21000 20500 21850 20750 70 6450 500 15050 50 1 13440822 2903 -18.09 1.89 12 1.28 -1194.00 11425.00 52200 20240308 -58.62 12060 20241209 79.10 23000 -6.09 20250214 15720 37.40 20250102 52200 -58.62 20240308 12060 79.10 20241209 6.07 N 200710 500 70 억 33770 N N 0 N 00 N
8 20250219 100936 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 21500 0 3 0.00 2421379500 112332 33.09 21300 21850 21300 27950 15050 21500 21555.57 0.25 0 -12991 22700 22100 21600 21000 20500 21850 20750 70 6450 500 15050 50 1 13440822 2890 -18.01 1.88 12 0.84 -1194.00 11425.00 52200 20240308 -58.81 12060 20241209 78.28 23000 -6.52 20250214 15720 36.77 20250102 52200 -58.81 20240308 12060 78.28 20241209 6.07 N 200710 500 70 억 33770 N N 0 N 00 N
9 20250219 090936 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 21850 350 2 1.63 744052600 34589 10.19 21300 21850 21300 27950 15050 21500 21511.25 0.25 0 3091 22700 22100 21600 21000 20500 21850 20750 70 6450 500 15050 50 1 13440822 2937 -18.30 1.91 12 0.26 -1194.00 11425.00 52200 20240308 -58.14 12060 20241209 81.18 23000 -5.00 20250214 15720 38.99 20250102 52200 -58.14 20240308 12060 81.18 20241209 6.07 N 200710 500 70 억 33770 N N 0 N 00 N
10 20250218 160932 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 21500 -450 5 -2.05 7185110300 334042 91.44 22200 22200 21100 28500 15400 21950 21509.60 0.06 0 25495 23216 22582 22166 21532 21116 22375 21325 70 6550 500 15360 50 1 13440822 2890 -18.01 1.88 12 2.49 -1194.00 11425.00 52200 20240308 -58.81 12060 20241209 78.28 23000 -6.52 20250214 15720 36.77 20250102 52200 -58.81 20240308 12060 78.28 20241209 5.99 N 200710 500 70 억 7807 N N 1 N 00 N
11 20250218 150933 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 21650 -300 5 -1.37 6620815800 307841 84.26 22200 22200 21100 28500 15400 21950 21507.24 0.06 0 27204 23216 22582 22166 21532 21116 22375 21325 70 6550 500 15360 50 1 13440822 2910 -18.13 1.89 12 2.29 -1194.00 11425.00 52200 20240308 -58.52 12060 20241209 79.52 23000 -5.87 20250214 15720 37.72 20250102 52200 -58.52 20240308 12060 79.52 20241209 5.99 N 200710 500 70 억 7807 N N 1 N 00 N
12 20250218 140934 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 21800 -150 5 -0.68 5982659300 278374 76.20 22200 22200 21100 28500 15400 21950 21491.43 0.06 0 27878 23216 22582 22166 21532 21116 22375 21325 70 6550 500 15360 50 1 13440822 2930 -18.26 1.91 12 2.07 -1194.00 11425.00 52200 20240308 -58.24 12060 20241209 80.76 23000 -5.22 20250214 15720 38.68 20250102 52200 -58.24 20240308 12060 80.76 20241209 5.99 N 200710 500 70 억 7807 N N 1 N 00 N