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
214430/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
20250219,160950,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,63200,1100,2,1.77,9774670700,158544,72.94,62400,63700,59000,80700,43500,62100,61651.79,3.84,0,-568,68300,65200,63100,60000,57900,64150,58950,36,18600,500,44710,100,1,7106760,4491,35.75,4.80,12,2.23,1768.00,13173.00,66200,20250218,-4.53,24600,20240805,156.91,66200,-4.53,20250218,42700,48.01,20250205,66200,-4.53,20250218,24600,156.91,20240805,3.46,N,214430,500,35 억,,272905,N,N,0,N,00,N
20250219,150953,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,62800,700,2,1.13,9277968100,150631,69.30,62400,63700,59000,80700,43500,62100,61594.02,3.84,0,-2027,68300,65200,63100,60000,57900,64150,58950,36,18600,500,44710,100,1,7106760,4463,35.52,4.77,12,2.12,1768.00,13173.00,66200,20250218,-5.14,24600,20240805,155.28,66200,-5.14,20250218,42700,47.07,20250205,66200,-5.14,20250218,24600,155.28,20240805,3.46,N,214430,500,35 억,,272905,N,N,0,N,00,N
20250219,140950,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,63200,1100,2,1.77,7776557500,126918,58.39,62400,63300,59000,80700,43500,62100,61272.30,3.84,0,2052,68300,65200,63100,60000,57900,64150,58950,36,18600,500,44710,100,1,7106760,4491,35.75,4.80,12,1.79,1768.00,13173.00,66200,20250218,-4.53,24600,20240805,156.91,66200,-4.53,20250218,42700,48.01,20250205,66200,-4.53,20250218,24600,156.91,20240805,3.46,N,214430,500,35 억,,272905,N,N,0,N,00,N
20250219,130951,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,62500,400,2,0.64,6244631400,102556,47.18,62400,62800,59000,80700,43500,62100,60889.97,3.84,0,5910,68300,65200,63100,60000,57900,64150,58950,36,18600,500,44710,100,1,7106760,4442,35.35,4.74,12,1.44,1768.00,13173.00,66200,20250218,-5.59,24600,20240805,154.07,66200,-5.59,20250218,42700,46.37,20250205,66200,-5.59,20250218,24600,154.07,20240805,3.46,N,214430,500,35 억,,272905,N,N,0,N,00,N
20250219,120949,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,60800,-1300,5,-2.09,4953105600,81771,37.62,62400,62600,59000,80700,43500,62100,60572.89,3.84,0,5373,68300,65200,63100,60000,57900,64150,58950,36,18600,500,44710,100,1,7106760,4321,34.39,4.62,12,1.15,1768.00,13173.00,66200,20250218,-8.16,24600,20240805,147.15,66200,-8.16,20250218,42700,42.39,20250205,66200,-8.16,20250218,24600,147.15,20240805,3.46,N,214430,500,35 억,,272905,N,N,0,N,00,N
20250219,110951,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,60900,-1200,5,-1.93,4330185000,71529,32.91,62400,62600,59000,80700,43500,62100,60537.47,3.84,0,5874,68300,65200,63100,60000,57900,64150,58950,36,18600,500,44710,100,1,7106760,4328,34.45,4.62,12,1.01,1768.00,13173.00,66200,20250218,-8.01,24600,20240805,147.56,66200,-8.01,20250218,42700,42.62,20250205,66200,-8.01,20250218,24600,147.56,20240805,3.46,N,214430,500,35 억,,272905,N,N,0,N,00,N
20250219,100952,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,60700,-1400,5,-2.25,3564474700,58906,27.10,62400,62600,59000,80700,43500,62100,60511.23,3.84,0,8172,68300,65200,63100,60000,57900,64150,58950,36,18600,500,44710,100,1,7106760,4314,34.33,4.61,12,0.83,1768.00,13173.00,66200,20250218,-8.31,24600,20240805,146.75,66200,-8.31,20250218,42700,42.15,20250205,66200,-8.31,20250218,24600,146.75,20240805,3.46,N,214430,500,35 억,,272905,N,N,0,N,00,N
20250219,090952,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,62100,0,3,0.00,776325700,12704,5.84,62400,62600,59000,80700,43500,62100,61108.76,3.84,0,-2213,68300,65200,63100,60000,57900,64150,58950,36,18600,500,44710,100,1,7106760,4413,35.12,4.71,12,0.18,1768.00,13173.00,66200,20250218,-6.19,24600,20240805,152.44,66200,-6.19,20250218,42700,45.43,20250205,66200,-6.19,20250218,24600,152.44,20240805,3.46,N,214430,500,35 억,,272905,N,N,0,N,00,N
20250218,160948,55,60.00,KOSDAQ,신고가,전기·전자,N,N,N,Y,60,N,62100,-800,5,-1.27,13765076500,216064,81.19,63700,66200,61000,81700,44100,62900,63708.95,3.57,0,17381,68033,65466,62733,60166,57433,66750,61450,36,18800,500,45280,100,1,7106760,4413,35.12,4.71,12,3.04,1768.00,13173.00,66200,20250218,-6.19,24600,20240805,152.44,66200,-6.19,20250218,42700,45.43,20250205,66200,-6.19,20250218,24600,152.44,20240805,3.38,N,214430,500,35 억,,253606,N,N,0,N,00,N
20250218,150950,55,60.00,KOSDAQ,신고가,전기·전자,N,N,N,Y,60,N,62100,-800,5,-1.27,13413375200,210397,79.06,63700,66200,61000,81700,44100,62900,63752.69,3.57,0,17610,68033,65466,62733,60166,57433,66750,61450,36,18800,500,45280,100,1,7106760,4413,35.12,4.71,12,2.96,1768.00,13173.00,66200,20250218,-6.19,24600,20240805,152.44,66200,-6.19,20250218,42700,45.43,20250205,66200,-6.19,20250218,24600,152.44,20240805,3.38,N,214430,500,35 억,,253606,N,N,0,N,00,N
20250218,140950,55,60.00,KOSDAQ,신고가,전기·전자,N,N,N,Y,60,N,63000,100,2,0.16,11132873100,173668,65.26,63700,66200,62300,81700,44100,62900,64104.34,3.57,0,10571,68033,65466,62733,60166,57433,66750,61450,36,18800,500,45280,100,1,7106760,4477,35.63,4.78,12,2.44,1768.00,13173.00,66200,20250218,-4.83,24600,20240805,156.10,66200,-4.83,20250218,42700,47.54,20250205,66200,-4.83,20250218,24600,156.10,20240805,3.38,N,214430,500,35 억,,253606,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 160950 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 63200 1100 2 1.77 9774670700 158544 72.94 62400 63700 59000 80700 43500 62100 61651.79 3.84 0 -568 68300 65200 63100 60000 57900 64150 58950 36 18600 500 44710 100 1 7106760 4491 35.75 4.80 12 2.23 1768.00 13173.00 66200 20250218 -4.53 24600 20240805 156.91 66200 -4.53 20250218 42700 48.01 20250205 66200 -4.53 20250218 24600 156.91 20240805 3.46 N 214430 500 35 억 272905 N N 0 N 00 N
3 20250219 150953 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 62800 700 2 1.13 9277968100 150631 69.30 62400 63700 59000 80700 43500 62100 61594.02 3.84 0 -2027 68300 65200 63100 60000 57900 64150 58950 36 18600 500 44710 100 1 7106760 4463 35.52 4.77 12 2.12 1768.00 13173.00 66200 20250218 -5.14 24600 20240805 155.28 66200 -5.14 20250218 42700 47.07 20250205 66200 -5.14 20250218 24600 155.28 20240805 3.46 N 214430 500 35 억 272905 N N 0 N 00 N
4 20250219 140950 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 63200 1100 2 1.77 7776557500 126918 58.39 62400 63300 59000 80700 43500 62100 61272.30 3.84 0 2052 68300 65200 63100 60000 57900 64150 58950 36 18600 500 44710 100 1 7106760 4491 35.75 4.80 12 1.79 1768.00 13173.00 66200 20250218 -4.53 24600 20240805 156.91 66200 -4.53 20250218 42700 48.01 20250205 66200 -4.53 20250218 24600 156.91 20240805 3.46 N 214430 500 35 억 272905 N N 0 N 00 N
5 20250219 130951 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 62500 400 2 0.64 6244631400 102556 47.18 62400 62800 59000 80700 43500 62100 60889.97 3.84 0 5910 68300 65200 63100 60000 57900 64150 58950 36 18600 500 44710 100 1 7106760 4442 35.35 4.74 12 1.44 1768.00 13173.00 66200 20250218 -5.59 24600 20240805 154.07 66200 -5.59 20250218 42700 46.37 20250205 66200 -5.59 20250218 24600 154.07 20240805 3.46 N 214430 500 35 억 272905 N N 0 N 00 N
6 20250219 120949 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 60800 -1300 5 -2.09 4953105600 81771 37.62 62400 62600 59000 80700 43500 62100 60572.89 3.84 0 5373 68300 65200 63100 60000 57900 64150 58950 36 18600 500 44710 100 1 7106760 4321 34.39 4.62 12 1.15 1768.00 13173.00 66200 20250218 -8.16 24600 20240805 147.15 66200 -8.16 20250218 42700 42.39 20250205 66200 -8.16 20250218 24600 147.15 20240805 3.46 N 214430 500 35 억 272905 N N 0 N 00 N
7 20250219 110951 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 60900 -1200 5 -1.93 4330185000 71529 32.91 62400 62600 59000 80700 43500 62100 60537.47 3.84 0 5874 68300 65200 63100 60000 57900 64150 58950 36 18600 500 44710 100 1 7106760 4328 34.45 4.62 12 1.01 1768.00 13173.00 66200 20250218 -8.01 24600 20240805 147.56 66200 -8.01 20250218 42700 42.62 20250205 66200 -8.01 20250218 24600 147.56 20240805 3.46 N 214430 500 35 억 272905 N N 0 N 00 N
8 20250219 100952 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 60700 -1400 5 -2.25 3564474700 58906 27.10 62400 62600 59000 80700 43500 62100 60511.23 3.84 0 8172 68300 65200 63100 60000 57900 64150 58950 36 18600 500 44710 100 1 7106760 4314 34.33 4.61 12 0.83 1768.00 13173.00 66200 20250218 -8.31 24600 20240805 146.75 66200 -8.31 20250218 42700 42.15 20250205 66200 -8.31 20250218 24600 146.75 20240805 3.46 N 214430 500 35 억 272905 N N 0 N 00 N
9 20250219 090952 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 62100 0 3 0.00 776325700 12704 5.84 62400 62600 59000 80700 43500 62100 61108.76 3.84 0 -2213 68300 65200 63100 60000 57900 64150 58950 36 18600 500 44710 100 1 7106760 4413 35.12 4.71 12 0.18 1768.00 13173.00 66200 20250218 -6.19 24600 20240805 152.44 66200 -6.19 20250218 42700 45.43 20250205 66200 -6.19 20250218 24600 152.44 20240805 3.46 N 214430 500 35 억 272905 N N 0 N 00 N
10 20250218 160948 55 60.00 KOSDAQ 신고가 전기·전자 N N N Y 60 N 62100 -800 5 -1.27 13765076500 216064 81.19 63700 66200 61000 81700 44100 62900 63708.95 3.57 0 17381 68033 65466 62733 60166 57433 66750 61450 36 18800 500 45280 100 1 7106760 4413 35.12 4.71 12 3.04 1768.00 13173.00 66200 20250218 -6.19 24600 20240805 152.44 66200 -6.19 20250218 42700 45.43 20250205 66200 -6.19 20250218 24600 152.44 20240805 3.38 N 214430 500 35 억 253606 N N 0 N 00 N
11 20250218 150950 55 60.00 KOSDAQ 신고가 전기·전자 N N N Y 60 N 62100 -800 5 -1.27 13413375200 210397 79.06 63700 66200 61000 81700 44100 62900 63752.69 3.57 0 17610 68033 65466 62733 60166 57433 66750 61450 36 18800 500 45280 100 1 7106760 4413 35.12 4.71 12 2.96 1768.00 13173.00 66200 20250218 -6.19 24600 20240805 152.44 66200 -6.19 20250218 42700 45.43 20250205 66200 -6.19 20250218 24600 152.44 20240805 3.38 N 214430 500 35 억 253606 N N 0 N 00 N
12 20250218 140950 55 60.00 KOSDAQ 신고가 전기·전자 N N N Y 60 N 63000 100 2 0.16 11132873100 173668 65.26 63700 66200 62300 81700 44100 62900 64104.34 3.57 0 10571 68033 65466 62733 60166 57433 66750 61450 36 18800 500 45280 100 1 7106760 4477 35.63 4.78 12 2.44 1768.00 13173.00 66200 20250218 -4.83 24600 20240805 156.10 66200 -4.83 20250218 42700 47.54 20250205 66200 -4.83 20250218 24600 156.10 20240805 3.38 N 214430 500 35 억 253606 N N 0 N 00 N