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
360070/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
20250219,161215,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,39700,4000,2,11.20,82396259300,1942025,223.82,36050,46400,35150,46400,25000,35700,42437.10,0.00,0,-43535,39033,37366,35183,33516,31333,38200,34350,40,10700,500,25700,50,1,8076743,3206,18.04,2.04,12,24.04,2201.00,19499.00,98600,20240223,-59.74,23000,20250210,72.61,46400,-14.44,20250219,23000,72.61,20250210,98600,-59.74,20240223,23000,72.61,20250210,2.42,N,360070,500,40 억,,0,N,N,45,N,00,N
20250219,151219,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,40300,4600,2,12.89,81176850150,1911504,220.30,36050,46400,35150,46400,25000,35700,42473.82,0.00,0,-44404,39033,37366,35183,33516,31333,38200,34350,40,10700,500,25700,50,1,8076743,3255,18.31,2.07,12,23.67,2201.00,19499.00,98600,20240223,-59.13,23000,20250210,75.22,46400,-13.15,20250219,23000,75.22,20250210,98600,-59.13,20240223,23000,75.22,20250210,2.42,N,360070,500,40 억,,0,N,N,0,N,00,N
20250219,141215,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,39200,3500,2,9.80,76767897650,1799932,207.44,36050,46400,35150,46400,25000,35700,42657.31,0.00,0,-42024,39033,37366,35183,33516,31333,38200,34350,40,10700,500,25700,50,1,8076743,3166,17.81,2.01,12,22.29,2201.00,19499.00,98600,20240223,-60.24,23000,20250210,70.43,46400,-15.52,20250219,23000,70.43,20250210,98600,-60.24,20240223,23000,70.43,20250210,2.42,N,360070,500,40 억,,0,N,N,0,N,00,N
20250219,131215,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,39700,4000,2,11.20,73463060850,1716185,197.79,36050,46400,35150,46400,25000,35700,42813.39,0.00,0,-41759,39033,37366,35183,33516,31333,38200,34350,40,10700,500,25700,50,1,8076743,3206,18.04,2.04,12,21.25,2201.00,19499.00,98600,20240223,-59.74,23000,20250210,72.61,46400,-14.44,20250219,23000,72.61,20250210,98600,-59.74,20240223,23000,72.61,20250210,2.42,N,360070,500,40 억,,0,N,N,0,N,00,N
20250219,121216,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,40600,4900,2,13.73,68945609300,1603005,184.75,36050,46400,35150,46400,25000,35700,43018.34,0.00,0,-44766,39033,37366,35183,33516,31333,38200,34350,40,10700,500,25700,50,1,8076743,3279,18.45,2.08,12,19.85,2201.00,19499.00,98600,20240223,-58.82,23000,20250210,76.52,46400,-12.50,20250219,23000,76.52,20250210,98600,-58.82,20240223,23000,76.52,20250210,2.42,N,360070,500,40 억,,0,N,N,0,N,00,N
20250219,111216,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,41400,5700,2,15.97,63579081950,1471913,169.64,36050,46400,35150,46400,25000,35700,43203.92,0.00,0,-43676,39033,37366,35183,33516,31333,38200,34350,40,10700,500,25700,50,1,8076743,3344,18.81,2.12,12,18.22,2201.00,19499.00,98600,20240223,-58.01,23000,20250210,80.00,46400,-10.78,20250219,23000,80.00,20250210,98600,-58.01,20240223,23000,80.00,20250210,2.42,N,360070,500,40 억,,0,N,N,0,N,00,N
20250219,101217,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,43900,8200,2,22.97,48477520750,1120616,129.15,36050,46400,35150,46400,25000,35700,43271.71,0.00,0,-32897,39033,37366,35183,33516,31333,38200,34350,40,10700,500,25700,50,1,8076743,3546,19.95,2.25,12,13.87,2201.00,19499.00,98600,20240223,-55.48,23000,20250210,90.87,46400,-5.39,20250219,23000,90.87,20250210,98600,-55.48,20240223,23000,90.87,20250210,2.42,N,360070,500,40 억,,0,N,N,0,N,00,N
20250219,091218,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,36000,300,2,0.84,1218309550,34185,3.94,36050,36100,35150,46400,25000,35700,35635.36,0.00,0,-581,39033,37366,35183,33516,31333,38200,34350,40,10700,500,25700,50,1,8076743,2908,16.36,1.85,12,0.42,2201.00,19499.00,98600,20240223,-63.49,23000,20250210,56.52,36850,-2.31,20250218,23000,56.52,20250210,98600,-63.49,20240223,23000,56.52,20250210,2.42,N,360070,500,40 억,,0,N,N,0,N,00,N
20250218,161211,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,35700,3400,2,10.53,30261636750,864478,147.99,34000,36850,33000,41950,22650,32300,35004.42,0.00,0,-14191,37233,34766,29833,27366,22433,36000,28600,40,9650,500,23250,50,1,8076743,2883,16.22,1.83,12,10.70,2201.00,19499.00,98600,20240223,-63.79,23000,20250210,55.22,36850,-3.12,20250218,23000,55.22,20250210,98600,-63.79,20240223,23000,55.22,20250210,2.39,N,360070,500,40 억,,0,N,N,3,N,00,N
20250218,151213,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,35400,3100,2,9.60,29588736500,845564,144.76,34000,36850,33000,41950,22650,32300,34992.90,0.00,0,-17040,37233,34766,29833,27366,22433,36000,28600,40,9650,500,23250,50,1,8076743,2859,16.08,1.82,12,10.47,2201.00,19499.00,98600,20240223,-64.10,23000,20250210,53.91,36850,-3.93,20250218,23000,53.91,20250210,98600,-64.10,20240223,23000,53.91,20250210,2.39,N,360070,500,40 억,,0,N,N,3,N,00,N
20250218,141214,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,34850,2550,2,7.89,27760172900,793625,135.86,34000,36850,33000,41950,22650,32300,34978.95,0.00,0,-26005,37233,34766,29833,27366,22433,36000,28600,40,9650,500,23250,50,1,8076743,2815,15.83,1.79,12,9.83,2201.00,19499.00,98600,20240223,-64.66,23000,20250210,51.52,36850,-5.43,20250218,23000,51.52,20250210,98600,-64.66,20240223,23000,51.52,20250210,2.39,N,360070,500,40 억,,0,N,N,3,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 161215 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 39700 4000 2 11.20 82396259300 1942025 223.82 36050 46400 35150 46400 25000 35700 42437.10 0.00 0 -43535 39033 37366 35183 33516 31333 38200 34350 40 10700 500 25700 50 1 8076743 3206 18.04 2.04 12 24.04 2201.00 19499.00 98600 20240223 -59.74 23000 20250210 72.61 46400 -14.44 20250219 23000 72.61 20250210 98600 -59.74 20240223 23000 72.61 20250210 2.42 N 360070 500 40 억 0 N N 45 N 00 N
3 20250219 151219 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 40300 4600 2 12.89 81176850150 1911504 220.30 36050 46400 35150 46400 25000 35700 42473.82 0.00 0 -44404 39033 37366 35183 33516 31333 38200 34350 40 10700 500 25700 50 1 8076743 3255 18.31 2.07 12 23.67 2201.00 19499.00 98600 20240223 -59.13 23000 20250210 75.22 46400 -13.15 20250219 23000 75.22 20250210 98600 -59.13 20240223 23000 75.22 20250210 2.42 N 360070 500 40 억 0 N N 0 N 00 N
4 20250219 141215 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 39200 3500 2 9.80 76767897650 1799932 207.44 36050 46400 35150 46400 25000 35700 42657.31 0.00 0 -42024 39033 37366 35183 33516 31333 38200 34350 40 10700 500 25700 50 1 8076743 3166 17.81 2.01 12 22.29 2201.00 19499.00 98600 20240223 -60.24 23000 20250210 70.43 46400 -15.52 20250219 23000 70.43 20250210 98600 -60.24 20240223 23000 70.43 20250210 2.42 N 360070 500 40 억 0 N N 0 N 00 N
5 20250219 131215 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 39700 4000 2 11.20 73463060850 1716185 197.79 36050 46400 35150 46400 25000 35700 42813.39 0.00 0 -41759 39033 37366 35183 33516 31333 38200 34350 40 10700 500 25700 50 1 8076743 3206 18.04 2.04 12 21.25 2201.00 19499.00 98600 20240223 -59.74 23000 20250210 72.61 46400 -14.44 20250219 23000 72.61 20250210 98600 -59.74 20240223 23000 72.61 20250210 2.42 N 360070 500 40 억 0 N N 0 N 00 N
6 20250219 121216 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 40600 4900 2 13.73 68945609300 1603005 184.75 36050 46400 35150 46400 25000 35700 43018.34 0.00 0 -44766 39033 37366 35183 33516 31333 38200 34350 40 10700 500 25700 50 1 8076743 3279 18.45 2.08 12 19.85 2201.00 19499.00 98600 20240223 -58.82 23000 20250210 76.52 46400 -12.50 20250219 23000 76.52 20250210 98600 -58.82 20240223 23000 76.52 20250210 2.42 N 360070 500 40 억 0 N N 0 N 00 N
7 20250219 111216 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 41400 5700 2 15.97 63579081950 1471913 169.64 36050 46400 35150 46400 25000 35700 43203.92 0.00 0 -43676 39033 37366 35183 33516 31333 38200 34350 40 10700 500 25700 50 1 8076743 3344 18.81 2.12 12 18.22 2201.00 19499.00 98600 20240223 -58.01 23000 20250210 80.00 46400 -10.78 20250219 23000 80.00 20250210 98600 -58.01 20240223 23000 80.00 20250210 2.42 N 360070 500 40 억 0 N N 0 N 00 N
8 20250219 101217 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 43900 8200 2 22.97 48477520750 1120616 129.15 36050 46400 35150 46400 25000 35700 43271.71 0.00 0 -32897 39033 37366 35183 33516 31333 38200 34350 40 10700 500 25700 50 1 8076743 3546 19.95 2.25 12 13.87 2201.00 19499.00 98600 20240223 -55.48 23000 20250210 90.87 46400 -5.39 20250219 23000 90.87 20250210 98600 -55.48 20240223 23000 90.87 20250210 2.42 N 360070 500 40 억 0 N N 0 N 00 N
9 20250219 091218 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 36000 300 2 0.84 1218309550 34185 3.94 36050 36100 35150 46400 25000 35700 35635.36 0.00 0 -581 39033 37366 35183 33516 31333 38200 34350 40 10700 500 25700 50 1 8076743 2908 16.36 1.85 12 0.42 2201.00 19499.00 98600 20240223 -63.49 23000 20250210 56.52 36850 -2.31 20250218 23000 56.52 20250210 98600 -63.49 20240223 23000 56.52 20250210 2.42 N 360070 500 40 억 0 N N 0 N 00 N
10 20250218 161211 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 35700 3400 2 10.53 30261636750 864478 147.99 34000 36850 33000 41950 22650 32300 35004.42 0.00 0 -14191 37233 34766 29833 27366 22433 36000 28600 40 9650 500 23250 50 1 8076743 2883 16.22 1.83 12 10.70 2201.00 19499.00 98600 20240223 -63.79 23000 20250210 55.22 36850 -3.12 20250218 23000 55.22 20250210 98600 -63.79 20240223 23000 55.22 20250210 2.39 N 360070 500 40 억 0 N N 3 N 00 N
11 20250218 151213 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 35400 3100 2 9.60 29588736500 845564 144.76 34000 36850 33000 41950 22650 32300 34992.90 0.00 0 -17040 37233 34766 29833 27366 22433 36000 28600 40 9650 500 23250 50 1 8076743 2859 16.08 1.82 12 10.47 2201.00 19499.00 98600 20240223 -64.10 23000 20250210 53.91 36850 -3.93 20250218 23000 53.91 20250210 98600 -64.10 20240223 23000 53.91 20250210 2.39 N 360070 500 40 억 0 N N 3 N 00 N
12 20250218 141214 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 34850 2550 2 7.89 27760172900 793625 135.86 34000 36850 33000 41950 22650 32300 34978.95 0.00 0 -26005 37233 34766 29833 27366 22433 36000 28600 40 9650 500 23250 50 1 8076743 2815 15.83 1.79 12 9.83 2201.00 19499.00 98600 20240223 -64.66 23000 20250210 51.52 36850 -5.43 20250218 23000 51.52 20250210 98600 -64.66 20240223 23000 51.52 20250210 2.39 N 360070 500 40 억 0 N N 3 N 00 N