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
236200/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
20250219,161019,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27000,50,2,0.19,1420630450,52766,60.29,27050,27150,26550,35000,18900,26950,26923.13,11.71,0,-1618,27650,27300,26700,26350,25750,27475,26525,36,8050,500,19940,50,1,7193273,1942,8.46,0.92,12,0.73,3191.00,29329.00,29950,20240823,-9.85,21550,20240416,25.29,27150,-0.55,20250219,23550,14.65,20250203,29950,-9.85,20240823,21550,25.29,20240416,1.95,N,236200,500,35 억,,842456,N,N,0,N,00,N
20250219,151023,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26900,-50,5,-0.19,1385211550,51454,58.79,27050,27150,26550,35000,18900,26950,26921.36,11.71,0,-1824,27650,27300,26700,26350,25750,27475,26525,36,8050,500,19940,50,1,7193273,1935,8.43,0.92,12,0.72,3191.00,29329.00,29950,20240823,-10.18,21550,20240416,24.83,27150,-0.92,20250219,23550,14.23,20250203,29950,-10.18,20240823,21550,24.83,20240416,1.95,N,236200,500,35 억,,842456,N,N,0,N,00,N
20250219,141018,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26800,-150,5,-0.56,1222324550,45386,51.85,27050,27150,26550,35000,18900,26950,26931.75,11.71,0,-2136,27650,27300,26700,26350,25750,27475,26525,36,8050,500,19940,50,1,7193273,1928,8.40,0.91,12,0.63,3191.00,29329.00,29950,20240823,-10.52,21550,20240416,24.36,27150,-1.29,20250219,23550,13.80,20250203,29950,-10.52,20240823,21550,24.36,20240416,1.95,N,236200,500,35 억,,842456,N,N,0,N,00,N
20250219,131020,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27150,200,2,0.74,1108212800,41157,47.02,27050,27150,26550,35000,18900,26950,26926.47,11.71,0,-427,27650,27300,26700,26350,25750,27475,26525,36,8050,500,19940,50,1,7193273,1953,8.51,0.93,12,0.57,3191.00,29329.00,29950,20240823,-9.35,21550,20240416,25.99,27150,0.00,20250219,23550,15.29,20250203,29950,-9.35,20240823,21550,25.99,20240416,1.95,N,236200,500,35 억,,842456,N,N,0,N,00,N
20250219,121018,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27000,50,2,0.19,910203900,33842,38.67,27050,27100,26550,35000,18900,26950,26895.69,11.71,0,96,27650,27300,26700,26350,25750,27475,26525,36,8050,500,19940,50,1,7193273,1942,8.46,0.92,12,0.47,3191.00,29329.00,29950,20240823,-9.85,21550,20240416,25.29,27100,-0.37,20250219,23550,14.65,20250203,29950,-9.85,20240823,21550,25.29,20240416,1.95,N,236200,500,35 억,,842456,N,N,0,N,00,N
20250219,111020,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27000,50,2,0.19,865956600,32201,36.79,27050,27100,26550,35000,18900,26950,26892.23,11.71,0,-397,27650,27300,26700,26350,25750,27475,26525,36,8050,500,19940,50,1,7193273,1942,8.46,0.92,12,0.45,3191.00,29329.00,29950,20240823,-9.85,21550,20240416,25.29,27100,-0.37,20250219,23550,14.65,20250203,29950,-9.85,20240823,21550,25.29,20240416,1.95,N,236200,500,35 억,,842456,N,N,0,N,00,N
20250219,101020,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27000,50,2,0.19,683176750,25421,29.04,27050,27100,26550,35000,18900,26950,26874.50,11.71,0,-1117,27650,27300,26700,26350,25750,27475,26525,36,8050,500,19940,50,1,7193273,1942,8.46,0.92,12,0.35,3191.00,29329.00,29950,20240823,-9.85,21550,20240416,25.29,27100,-0.37,20250219,23550,14.65,20250203,29950,-9.85,20240823,21550,25.29,20240416,1.95,N,236200,500,35 억,,842456,N,N,0,N,00,N
20250219,091021,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27050,100,2,0.37,389755900,14527,16.60,27050,27100,26550,35000,18900,26950,26829.76,11.71,0,1528,27650,27300,26700,26350,25750,27475,26525,36,8050,500,19940,50,1,7193273,1946,8.48,0.92,12,0.20,3191.00,29329.00,29950,20240823,-9.68,21550,20240416,25.52,27100,-0.18,20250219,23550,14.86,20250203,29950,-9.68,20240823,21550,25.52,20240416,1.95,N,236200,500,35 억,,842456,N,N,0,N,00,N
20250218,161016,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26950,550,2,2.08,2336680950,87456,343.88,26350,27050,26100,34300,18500,26400,26717.75,11.50,0,14201,26733,26566,26333,26166,25933,26450,26050,36,7900,500,19530,50,1,7193273,1939,8.45,0.92,12,1.22,3191.00,29329.00,29950,20240823,-10.02,21550,20240416,25.06,27050,-0.37,20250218,23550,14.44,20250203,29950,-10.02,20240823,21550,25.06,20240416,1.86,N,236200,500,35 억,,827231,N,N,0,N,00,N
20250218,151018,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26950,550,2,2.08,2209327300,82732,325.31,26350,27050,26100,34300,18500,26400,26704.64,11.50,0,12985,26733,26566,26333,26166,25933,26450,26050,36,7900,500,19530,50,1,7193273,1939,8.45,0.92,12,1.15,3191.00,29329.00,29950,20240823,-10.02,21550,20240416,25.06,27050,-0.37,20250218,23550,14.44,20250203,29950,-10.02,20240823,21550,25.06,20240416,1.86,N,236200,500,35 억,,827231,N,N,0,N,00,N
20250218,141019,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26950,550,2,2.08,1775194050,66609,261.91,26350,27050,26100,34300,18500,26400,26650.97,11.50,0,12935,26733,26566,26333,26166,25933,26450,26050,36,7900,500,19530,50,1,7193273,1939,8.45,0.92,12,0.93,3191.00,29329.00,29950,20240823,-10.02,21550,20240416,25.06,27050,-0.37,20250218,23550,14.44,20250203,29950,-10.02,20240823,21550,25.06,20240416,1.86,N,236200,500,35 억,,827231,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 161019 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 27000 50 2 0.19 1420630450 52766 60.29 27050 27150 26550 35000 18900 26950 26923.13 11.71 0 -1618 27650 27300 26700 26350 25750 27475 26525 36 8050 500 19940 50 1 7193273 1942 8.46 0.92 12 0.73 3191.00 29329.00 29950 20240823 -9.85 21550 20240416 25.29 27150 -0.55 20250219 23550 14.65 20250203 29950 -9.85 20240823 21550 25.29 20240416 1.95 N 236200 500 35 억 842456 N N 0 N 00 N
3 20250219 151023 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 26900 -50 5 -0.19 1385211550 51454 58.79 27050 27150 26550 35000 18900 26950 26921.36 11.71 0 -1824 27650 27300 26700 26350 25750 27475 26525 36 8050 500 19940 50 1 7193273 1935 8.43 0.92 12 0.72 3191.00 29329.00 29950 20240823 -10.18 21550 20240416 24.83 27150 -0.92 20250219 23550 14.23 20250203 29950 -10.18 20240823 21550 24.83 20240416 1.95 N 236200 500 35 억 842456 N N 0 N 00 N
4 20250219 141018 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 26800 -150 5 -0.56 1222324550 45386 51.85 27050 27150 26550 35000 18900 26950 26931.75 11.71 0 -2136 27650 27300 26700 26350 25750 27475 26525 36 8050 500 19940 50 1 7193273 1928 8.40 0.91 12 0.63 3191.00 29329.00 29950 20240823 -10.52 21550 20240416 24.36 27150 -1.29 20250219 23550 13.80 20250203 29950 -10.52 20240823 21550 24.36 20240416 1.95 N 236200 500 35 억 842456 N N 0 N 00 N
5 20250219 131020 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 27150 200 2 0.74 1108212800 41157 47.02 27050 27150 26550 35000 18900 26950 26926.47 11.71 0 -427 27650 27300 26700 26350 25750 27475 26525 36 8050 500 19940 50 1 7193273 1953 8.51 0.93 12 0.57 3191.00 29329.00 29950 20240823 -9.35 21550 20240416 25.99 27150 0.00 20250219 23550 15.29 20250203 29950 -9.35 20240823 21550 25.99 20240416 1.95 N 236200 500 35 억 842456 N N 0 N 00 N
6 20250219 121018 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 27000 50 2 0.19 910203900 33842 38.67 27050 27100 26550 35000 18900 26950 26895.69 11.71 0 96 27650 27300 26700 26350 25750 27475 26525 36 8050 500 19940 50 1 7193273 1942 8.46 0.92 12 0.47 3191.00 29329.00 29950 20240823 -9.85 21550 20240416 25.29 27100 -0.37 20250219 23550 14.65 20250203 29950 -9.85 20240823 21550 25.29 20240416 1.95 N 236200 500 35 억 842456 N N 0 N 00 N
7 20250219 111020 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 27000 50 2 0.19 865956600 32201 36.79 27050 27100 26550 35000 18900 26950 26892.23 11.71 0 -397 27650 27300 26700 26350 25750 27475 26525 36 8050 500 19940 50 1 7193273 1942 8.46 0.92 12 0.45 3191.00 29329.00 29950 20240823 -9.85 21550 20240416 25.29 27100 -0.37 20250219 23550 14.65 20250203 29950 -9.85 20240823 21550 25.29 20240416 1.95 N 236200 500 35 억 842456 N N 0 N 00 N
8 20250219 101020 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 27000 50 2 0.19 683176750 25421 29.04 27050 27100 26550 35000 18900 26950 26874.50 11.71 0 -1117 27650 27300 26700 26350 25750 27475 26525 36 8050 500 19940 50 1 7193273 1942 8.46 0.92 12 0.35 3191.00 29329.00 29950 20240823 -9.85 21550 20240416 25.29 27100 -0.37 20250219 23550 14.65 20250203 29950 -9.85 20240823 21550 25.29 20240416 1.95 N 236200 500 35 억 842456 N N 0 N 00 N
9 20250219 091021 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 27050 100 2 0.37 389755900 14527 16.60 27050 27100 26550 35000 18900 26950 26829.76 11.71 0 1528 27650 27300 26700 26350 25750 27475 26525 36 8050 500 19940 50 1 7193273 1946 8.48 0.92 12 0.20 3191.00 29329.00 29950 20240823 -9.68 21550 20240416 25.52 27100 -0.18 20250219 23550 14.86 20250203 29950 -9.68 20240823 21550 25.52 20240416 1.95 N 236200 500 35 억 842456 N N 0 N 00 N
10 20250218 161016 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 26950 550 2 2.08 2336680950 87456 343.88 26350 27050 26100 34300 18500 26400 26717.75 11.50 0 14201 26733 26566 26333 26166 25933 26450 26050 36 7900 500 19530 50 1 7193273 1939 8.45 0.92 12 1.22 3191.00 29329.00 29950 20240823 -10.02 21550 20240416 25.06 27050 -0.37 20250218 23550 14.44 20250203 29950 -10.02 20240823 21550 25.06 20240416 1.86 N 236200 500 35 억 827231 N N 0 N 00 N
11 20250218 151018 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 26950 550 2 2.08 2209327300 82732 325.31 26350 27050 26100 34300 18500 26400 26704.64 11.50 0 12985 26733 26566 26333 26166 25933 26450 26050 36 7900 500 19530 50 1 7193273 1939 8.45 0.92 12 1.15 3191.00 29329.00 29950 20240823 -10.02 21550 20240416 25.06 27050 -0.37 20250218 23550 14.44 20250203 29950 -10.02 20240823 21550 25.06 20240416 1.86 N 236200 500 35 억 827231 N N 0 N 00 N
12 20250218 141019 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 26950 550 2 2.08 1775194050 66609 261.91 26350 27050 26100 34300 18500 26400 26650.97 11.50 0 12935 26733 26566 26333 26166 25933 26450 26050 36 7900 500 19530 50 1 7193273 1939 8.45 0.92 12 0.93 3191.00 29329.00 29950 20240823 -10.02 21550 20240416 25.06 27050 -0.37 20250218 23550 14.44 20250203 29950 -10.02 20240823 21550 25.06 20240416 1.86 N 236200 500 35 억 827231 N N 0 N 00 N