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
356860/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
20250219,161212,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22300,350,2,1.59,59127891950,2543220,127.46,23300,24450,22000,28500,15400,21950,23251.32,2.88,0,51252,23650,22800,22150,21300,20650,22475,20975,49,6550,500,15800,50,1,9832630,2193,87.11,1.97,12,25.87,256.00,11330.00,32550,20240509,-31.49,10650,20241210,109.39,24450,-8.79,20250219,12310,81.15,20250203,32550,-31.49,20240509,10650,109.39,20241210,4.78,N,356860,500,49 억,,283129,N,N,0,N,00,N
20250219,151216,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22000,50,2,0.23,58315014900,2506730,125.63,23300,24450,22000,28500,15400,21950,23263.38,2.88,0,47467,23650,22800,22150,21300,20650,22475,20975,49,6550,500,15800,50,1,9832630,2163,85.94,1.94,12,25.49,256.00,11330.00,32550,20240509,-32.41,10650,20241210,106.57,24450,-10.02,20250219,12310,78.72,20250203,32550,-32.41,20240509,10650,106.57,20241210,4.78,N,356860,500,49 억,,283129,N,N,0,N,00,N
20250219,141211,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22150,200,2,0.91,56278611600,2415053,121.04,23300,24450,22050,28500,15400,21950,23303.26,2.88,0,40705,23650,22800,22150,21300,20650,22475,20975,49,6550,500,15800,50,1,9832630,2178,86.52,1.95,12,24.56,256.00,11330.00,32550,20240509,-31.95,10650,20241210,107.98,24450,-9.41,20250219,12310,79.94,20250203,32550,-31.95,20240509,10650,107.98,20241210,4.78,N,356860,500,49 억,,283129,N,N,0,N,00,N
20250219,131212,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22450,500,2,2.28,53179860550,2275600,114.05,23300,24450,22250,28500,15400,21950,23369.60,2.88,0,28596,23650,22800,22150,21300,20650,22475,20975,49,6550,500,15800,50,1,9832630,2207,87.70,1.98,12,23.14,256.00,11330.00,32550,20240509,-31.03,10650,20241210,110.80,24450,-8.18,20250219,12310,82.37,20250203,32550,-31.03,20240509,10650,110.80,20241210,4.78,N,356860,500,49 억,,283129,N,N,0,N,00,N
20250219,121213,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22550,600,2,2.73,50610868100,2160985,108.31,23300,24450,22400,28500,15400,21950,23420.28,2.88,0,9910,23650,22800,22150,21300,20650,22475,20975,49,6550,500,15800,50,1,9832630,2217,88.09,1.99,12,21.98,256.00,11330.00,32550,20240509,-30.72,10650,20241210,111.74,24450,-7.77,20250219,12310,83.18,20250203,32550,-30.72,20240509,10650,111.74,20241210,4.78,N,356860,500,49 억,,283129,N,N,0,N,00,N
20250219,111213,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22750,800,2,3.64,48635443950,2073423,103.92,23300,24450,22500,28500,15400,21950,23456.60,2.88,0,-5697,23650,22800,22150,21300,20650,22475,20975,49,6550,500,15800,50,1,9832630,2237,88.87,2.01,12,21.09,256.00,11330.00,32550,20240509,-30.11,10650,20241210,113.62,24450,-6.95,20250219,12310,84.81,20250203,32550,-30.11,20240509,10650,113.62,20241210,4.78,N,356860,500,49 억,,283129,N,N,0,N,00,N
20250219,101213,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,23050,1100,2,5.01,43673369950,1855358,92.99,23300,24450,22500,28500,15400,21950,23539.05,2.88,0,-44083,23650,22800,22150,21300,20650,22475,20975,49,6550,500,15800,50,1,9832630,2266,90.04,2.03,12,18.87,256.00,11330.00,32550,20240509,-29.19,10650,20241210,116.43,24450,-5.73,20250219,12310,87.25,20250203,32550,-29.19,20240509,10650,116.43,20241210,4.78,N,356860,500,49 억,,283129,N,N,0,N,00,N
20250219,091215,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24000,2050,2,9.34,24255751450,1032364,51.74,23300,24450,22500,28500,15400,21950,23495.35,2.88,0,-55386,23650,22800,22150,21300,20650,22475,20975,49,6550,500,15800,50,1,9832630,2360,93.75,2.12,12,10.50,256.00,11330.00,32550,20240509,-26.27,10650,20241210,125.35,24450,-1.84,20250219,12310,94.96,20250203,32550,-26.27,20240509,10650,125.35,20241210,4.78,N,356860,500,49 억,,283129,N,N,0,N,00,N
20250218,161207,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21950,0,3,0.00,41470277000,1866300,29.62,22350,23000,21500,28500,15400,21950,22220.47,2.70,0,17726,23983,22966,21583,20566,19183,23475,21075,49,6550,500,15800,50,1,9832630,2158,85.74,1.94,12,18.98,256.00,11330.00,32550,20240509,-32.57,10650,20241210,106.10,23000,-4.57,20250218,12310,78.31,20250203,32550,-32.57,20240509,10650,106.10,20241210,4.41,N,356860,500,49 억,,265362,N,N,0,N,00,N
20250218,151209,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22100,150,2,0.68,39667021850,1784365,28.32,22350,23000,21500,28500,15400,21950,22230.34,2.70,0,34085,23983,22966,21583,20566,19183,23475,21075,49,6550,500,15800,50,1,9832630,2173,86.33,1.95,12,18.15,256.00,11330.00,32550,20240509,-32.10,10650,20241210,107.51,23000,-3.91,20250218,12310,79.53,20250203,32550,-32.10,20240509,10650,107.51,20241210,4.41,N,356860,500,49 억,,265362,N,N,0,N,00,N
20250218,141211,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22200,250,2,1.14,36118486700,1623034,25.76,22350,23000,21500,28500,15400,21950,22253.70,2.70,0,52391,23983,22966,21583,20566,19183,23475,21075,49,6550,500,15800,50,1,9832630,2183,86.72,1.96,12,16.51,256.00,11330.00,32550,20240509,-31.80,10650,20241210,108.45,23000,-3.48,20250218,12310,80.34,20250203,32550,-31.80,20240509,10650,108.45,20241210,4.41,N,356860,500,49 억,,265362,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 161212 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 22300 350 2 1.59 59127891950 2543220 127.46 23300 24450 22000 28500 15400 21950 23251.32 2.88 0 51252 23650 22800 22150 21300 20650 22475 20975 49 6550 500 15800 50 1 9832630 2193 87.11 1.97 12 25.87 256.00 11330.00 32550 20240509 -31.49 10650 20241210 109.39 24450 -8.79 20250219 12310 81.15 20250203 32550 -31.49 20240509 10650 109.39 20241210 4.78 N 356860 500 49 억 283129 N N 0 N 00 N
3 20250219 151216 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 22000 50 2 0.23 58315014900 2506730 125.63 23300 24450 22000 28500 15400 21950 23263.38 2.88 0 47467 23650 22800 22150 21300 20650 22475 20975 49 6550 500 15800 50 1 9832630 2163 85.94 1.94 12 25.49 256.00 11330.00 32550 20240509 -32.41 10650 20241210 106.57 24450 -10.02 20250219 12310 78.72 20250203 32550 -32.41 20240509 10650 106.57 20241210 4.78 N 356860 500 49 억 283129 N N 0 N 00 N
4 20250219 141211 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 22150 200 2 0.91 56278611600 2415053 121.04 23300 24450 22050 28500 15400 21950 23303.26 2.88 0 40705 23650 22800 22150 21300 20650 22475 20975 49 6550 500 15800 50 1 9832630 2178 86.52 1.95 12 24.56 256.00 11330.00 32550 20240509 -31.95 10650 20241210 107.98 24450 -9.41 20250219 12310 79.94 20250203 32550 -31.95 20240509 10650 107.98 20241210 4.78 N 356860 500 49 억 283129 N N 0 N 00 N
5 20250219 131212 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 22450 500 2 2.28 53179860550 2275600 114.05 23300 24450 22250 28500 15400 21950 23369.60 2.88 0 28596 23650 22800 22150 21300 20650 22475 20975 49 6550 500 15800 50 1 9832630 2207 87.70 1.98 12 23.14 256.00 11330.00 32550 20240509 -31.03 10650 20241210 110.80 24450 -8.18 20250219 12310 82.37 20250203 32550 -31.03 20240509 10650 110.80 20241210 4.78 N 356860 500 49 억 283129 N N 0 N 00 N
6 20250219 121213 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 22550 600 2 2.73 50610868100 2160985 108.31 23300 24450 22400 28500 15400 21950 23420.28 2.88 0 9910 23650 22800 22150 21300 20650 22475 20975 49 6550 500 15800 50 1 9832630 2217 88.09 1.99 12 21.98 256.00 11330.00 32550 20240509 -30.72 10650 20241210 111.74 24450 -7.77 20250219 12310 83.18 20250203 32550 -30.72 20240509 10650 111.74 20241210 4.78 N 356860 500 49 억 283129 N N 0 N 00 N
7 20250219 111213 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 22750 800 2 3.64 48635443950 2073423 103.92 23300 24450 22500 28500 15400 21950 23456.60 2.88 0 -5697 23650 22800 22150 21300 20650 22475 20975 49 6550 500 15800 50 1 9832630 2237 88.87 2.01 12 21.09 256.00 11330.00 32550 20240509 -30.11 10650 20241210 113.62 24450 -6.95 20250219 12310 84.81 20250203 32550 -30.11 20240509 10650 113.62 20241210 4.78 N 356860 500 49 억 283129 N N 0 N 00 N
8 20250219 101213 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 23050 1100 2 5.01 43673369950 1855358 92.99 23300 24450 22500 28500 15400 21950 23539.05 2.88 0 -44083 23650 22800 22150 21300 20650 22475 20975 49 6550 500 15800 50 1 9832630 2266 90.04 2.03 12 18.87 256.00 11330.00 32550 20240509 -29.19 10650 20241210 116.43 24450 -5.73 20250219 12310 87.25 20250203 32550 -29.19 20240509 10650 116.43 20241210 4.78 N 356860 500 49 억 283129 N N 0 N 00 N
9 20250219 091215 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 24000 2050 2 9.34 24255751450 1032364 51.74 23300 24450 22500 28500 15400 21950 23495.35 2.88 0 -55386 23650 22800 22150 21300 20650 22475 20975 49 6550 500 15800 50 1 9832630 2360 93.75 2.12 12 10.50 256.00 11330.00 32550 20240509 -26.27 10650 20241210 125.35 24450 -1.84 20250219 12310 94.96 20250203 32550 -26.27 20240509 10650 125.35 20241210 4.78 N 356860 500 49 억 283129 N N 0 N 00 N
10 20250218 161207 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 21950 0 3 0.00 41470277000 1866300 29.62 22350 23000 21500 28500 15400 21950 22220.47 2.70 0 17726 23983 22966 21583 20566 19183 23475 21075 49 6550 500 15800 50 1 9832630 2158 85.74 1.94 12 18.98 256.00 11330.00 32550 20240509 -32.57 10650 20241210 106.10 23000 -4.57 20250218 12310 78.31 20250203 32550 -32.57 20240509 10650 106.10 20241210 4.41 N 356860 500 49 억 265362 N N 0 N 00 N
11 20250218 151209 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 22100 150 2 0.68 39667021850 1784365 28.32 22350 23000 21500 28500 15400 21950 22230.34 2.70 0 34085 23983 22966 21583 20566 19183 23475 21075 49 6550 500 15800 50 1 9832630 2173 86.33 1.95 12 18.15 256.00 11330.00 32550 20240509 -32.10 10650 20241210 107.51 23000 -3.91 20250218 12310 79.53 20250203 32550 -32.10 20240509 10650 107.51 20241210 4.41 N 356860 500 49 억 265362 N N 0 N 00 N
12 20250218 141211 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 22200 250 2 1.14 36118486700 1623034 25.76 22350 23000 21500 28500 15400 21950 22253.70 2.70 0 52391 23983 22966 21583 20566 19183 23475 21075 49 6550 500 15800 50 1 9832630 2183 86.72 1.96 12 16.51 256.00 11330.00 32550 20240509 -31.80 10650 20241210 108.45 23000 -3.48 20250218 12310 80.34 20250203 32550 -31.80 20240509 10650 108.45 20241210 4.41 N 356860 500 49 억 265362 N N 0 N 00 N