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
389020/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
20250219,161237,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,48500,-300,5,-0.61,7642860150,155862,109.33,49300,49850,48350,63400,34200,48800,49036.93,0.24,0,-4524,50400,49600,48650,47850,46900,50000,48250,32,14600,500,30250,50,1,6197730,3006,-230.95,8.02,12,2.51,-210.00,6044.00,131000,20240419,-62.98,25900,20241120,87.26,54000,-10.19,20250214,38400,26.30,20250203,131000,-62.98,20240419,25900,87.26,20241120,5.90,N,389020,500,32 억,,15043,N,N,192,N,00,N
20250219,151240,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,48850,50,2,0.10,7368349150,150217,105.37,49300,49850,48350,63400,34200,48800,49051.37,0.24,0,-4508,50400,49600,48650,47850,46900,50000,48250,32,14600,500,30250,50,1,6197730,3028,-232.62,8.08,12,2.42,-210.00,6044.00,131000,20240419,-62.71,25900,20241120,88.61,54000,-9.54,20250214,38400,27.21,20250203,131000,-62.71,20240419,25900,88.61,20241120,5.90,N,389020,500,32 억,,15043,N,N,31,N,00,N
20250219,141236,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,48750,-50,5,-0.10,6899281750,140604,98.63,49300,49850,48350,63400,34200,48800,49068.89,0.24,0,-3241,50400,49600,48650,47850,46900,50000,48250,32,14600,500,30250,50,1,6197730,3021,-232.14,8.07,12,2.27,-210.00,6044.00,131000,20240419,-62.79,25900,20241120,88.22,54000,-9.72,20250214,38400,26.95,20250203,131000,-62.79,20240419,25900,88.22,20241120,5.90,N,389020,500,32 억,,15043,N,N,31,N,00,N
20250219,131237,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,48700,-100,5,-0.20,5734029550,116758,81.90,49300,49850,48400,63400,34200,48800,49110.38,0.24,0,-1390,50400,49600,48650,47850,46900,50000,48250,32,14600,500,30250,50,1,6197730,3018,-231.90,8.06,12,1.88,-210.00,6044.00,131000,20240419,-62.82,25900,20241120,88.03,54000,-9.81,20250214,38400,26.82,20250203,131000,-62.82,20240419,25900,88.03,20241120,5.90,N,389020,500,32 억,,15043,N,N,31,N,00,N
20250219,121237,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,49050,250,2,0.51,5048979500,102722,72.06,49300,49850,48400,63400,34200,48800,49151.88,0.24,0,3705,50400,49600,48650,47850,46900,50000,48250,32,14600,500,30250,50,1,6197730,3040,-233.57,8.12,12,1.66,-210.00,6044.00,131000,20240419,-62.56,25900,20241120,89.38,54000,-9.17,20250214,38400,27.73,20250203,131000,-62.56,20240419,25900,89.38,20241120,5.90,N,389020,500,32 억,,15043,N,N,31,N,00,N
20250219,111237,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,49600,800,2,1.64,4446775600,90520,63.50,49300,49850,48400,63400,34200,48800,49124.79,0.24,0,5350,50400,49600,48650,47850,46900,50000,48250,32,14600,500,30250,50,1,6197730,3074,-236.19,8.21,12,1.46,-210.00,6044.00,131000,20240419,-62.14,25900,20241120,91.51,54000,-8.15,20250214,38400,29.17,20250203,131000,-62.14,20240419,25900,91.51,20241120,5.90,N,389020,500,32 억,,15043,N,N,31,N,00,N
20250219,101237,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,49200,400,2,0.82,3364560650,68526,48.07,49300,49850,48400,63400,34200,48800,49099.04,0.24,0,2849,50400,49600,48650,47850,46900,50000,48250,32,14600,500,30250,50,1,6197730,3049,-234.29,8.14,12,1.11,-210.00,6044.00,131000,20240419,-62.44,25900,20241120,89.96,54000,-8.89,20250214,38400,28.12,20250203,131000,-62.44,20240419,25900,89.96,20241120,5.90,N,389020,500,32 억,,15043,N,N,31,N,00,N
20250219,091240,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,48850,50,2,0.10,863488100,17564,12.32,49300,49600,48800,63400,34200,48800,49162.38,0.24,0,-488,50400,49600,48650,47850,46900,50000,48250,32,14600,500,30250,50,1,6197730,3028,-232.62,8.08,12,0.28,-210.00,6044.00,131000,20240419,-62.71,25900,20241120,88.61,54000,-9.54,20250214,38400,27.21,20250203,131000,-62.71,20240419,25900,88.61,20241120,5.90,N,389020,500,32 억,,15043,N,N,31,N,00,N
20250218,161232,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,48800,800,2,1.67,6885329750,141056,121.80,48250,49450,47700,62400,33600,48000,48812.75,0.09,0,3426,49666,48832,47916,47082,46166,48375,46625,32,14400,500,29760,50,1,6197730,3024,-232.38,8.07,12,2.28,-210.00,6044.00,131000,20240419,-62.75,25900,20241120,88.42,54000,-9.63,20250214,38400,27.08,20250203,131000,-62.75,20240419,25900,88.42,20241120,5.81,N,389020,500,32 억,,5656,N,N,29,N,00,N
20250218,151234,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,48900,900,2,1.88,6634598200,135927,117.37,48250,49450,47700,62400,33600,48000,48810.01,0.09,0,3349,49666,48832,47916,47082,46166,48375,46625,32,14400,500,29760,50,1,6197730,3031,-232.86,8.09,12,2.19,-210.00,6044.00,131000,20240419,-62.67,25900,20241120,88.80,54000,-9.44,20250214,38400,27.34,20250203,131000,-62.67,20240419,25900,88.80,20241120,5.81,N,389020,500,32 억,,5656,N,N,104,N,00,N
20250218,141236,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,48900,900,2,1.88,5907489300,121008,104.49,48250,49450,47700,62400,33600,48000,48819.00,0.09,0,3828,49666,48832,47916,47082,46166,48375,46625,32,14400,500,29760,50,1,6197730,3031,-232.86,8.09,12,1.95,-210.00,6044.00,131000,20240419,-62.67,25900,20241120,88.80,54000,-9.44,20250214,38400,27.34,20250203,131000,-62.67,20240419,25900,88.80,20241120,5.81,N,389020,500,32 억,,5656,N,N,104,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 161237 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 48500 -300 5 -0.61 7642860150 155862 109.33 49300 49850 48350 63400 34200 48800 49036.93 0.24 0 -4524 50400 49600 48650 47850 46900 50000 48250 32 14600 500 30250 50 1 6197730 3006 -230.95 8.02 12 2.51 -210.00 6044.00 131000 20240419 -62.98 25900 20241120 87.26 54000 -10.19 20250214 38400 26.30 20250203 131000 -62.98 20240419 25900 87.26 20241120 5.90 N 389020 500 32 억 15043 N N 192 N 00 N
3 20250219 151240 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 48850 50 2 0.10 7368349150 150217 105.37 49300 49850 48350 63400 34200 48800 49051.37 0.24 0 -4508 50400 49600 48650 47850 46900 50000 48250 32 14600 500 30250 50 1 6197730 3028 -232.62 8.08 12 2.42 -210.00 6044.00 131000 20240419 -62.71 25900 20241120 88.61 54000 -9.54 20250214 38400 27.21 20250203 131000 -62.71 20240419 25900 88.61 20241120 5.90 N 389020 500 32 억 15043 N N 31 N 00 N
4 20250219 141236 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 48750 -50 5 -0.10 6899281750 140604 98.63 49300 49850 48350 63400 34200 48800 49068.89 0.24 0 -3241 50400 49600 48650 47850 46900 50000 48250 32 14600 500 30250 50 1 6197730 3021 -232.14 8.07 12 2.27 -210.00 6044.00 131000 20240419 -62.79 25900 20241120 88.22 54000 -9.72 20250214 38400 26.95 20250203 131000 -62.79 20240419 25900 88.22 20241120 5.90 N 389020 500 32 억 15043 N N 31 N 00 N
5 20250219 131237 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 48700 -100 5 -0.20 5734029550 116758 81.90 49300 49850 48400 63400 34200 48800 49110.38 0.24 0 -1390 50400 49600 48650 47850 46900 50000 48250 32 14600 500 30250 50 1 6197730 3018 -231.90 8.06 12 1.88 -210.00 6044.00 131000 20240419 -62.82 25900 20241120 88.03 54000 -9.81 20250214 38400 26.82 20250203 131000 -62.82 20240419 25900 88.03 20241120 5.90 N 389020 500 32 억 15043 N N 31 N 00 N
6 20250219 121237 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 49050 250 2 0.51 5048979500 102722 72.06 49300 49850 48400 63400 34200 48800 49151.88 0.24 0 3705 50400 49600 48650 47850 46900 50000 48250 32 14600 500 30250 50 1 6197730 3040 -233.57 8.12 12 1.66 -210.00 6044.00 131000 20240419 -62.56 25900 20241120 89.38 54000 -9.17 20250214 38400 27.73 20250203 131000 -62.56 20240419 25900 89.38 20241120 5.90 N 389020 500 32 억 15043 N N 31 N 00 N
7 20250219 111237 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 49600 800 2 1.64 4446775600 90520 63.50 49300 49850 48400 63400 34200 48800 49124.79 0.24 0 5350 50400 49600 48650 47850 46900 50000 48250 32 14600 500 30250 50 1 6197730 3074 -236.19 8.21 12 1.46 -210.00 6044.00 131000 20240419 -62.14 25900 20241120 91.51 54000 -8.15 20250214 38400 29.17 20250203 131000 -62.14 20240419 25900 91.51 20241120 5.90 N 389020 500 32 억 15043 N N 31 N 00 N
8 20250219 101237 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 49200 400 2 0.82 3364560650 68526 48.07 49300 49850 48400 63400 34200 48800 49099.04 0.24 0 2849 50400 49600 48650 47850 46900 50000 48250 32 14600 500 30250 50 1 6197730 3049 -234.29 8.14 12 1.11 -210.00 6044.00 131000 20240419 -62.44 25900 20241120 89.96 54000 -8.89 20250214 38400 28.12 20250203 131000 -62.44 20240419 25900 89.96 20241120 5.90 N 389020 500 32 억 15043 N N 31 N 00 N
9 20250219 091240 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 48850 50 2 0.10 863488100 17564 12.32 49300 49600 48800 63400 34200 48800 49162.38 0.24 0 -488 50400 49600 48650 47850 46900 50000 48250 32 14600 500 30250 50 1 6197730 3028 -232.62 8.08 12 0.28 -210.00 6044.00 131000 20240419 -62.71 25900 20241120 88.61 54000 -9.54 20250214 38400 27.21 20250203 131000 -62.71 20240419 25900 88.61 20241120 5.90 N 389020 500 32 억 15043 N N 31 N 00 N
10 20250218 161232 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 48800 800 2 1.67 6885329750 141056 121.80 48250 49450 47700 62400 33600 48000 48812.75 0.09 0 3426 49666 48832 47916 47082 46166 48375 46625 32 14400 500 29760 50 1 6197730 3024 -232.38 8.07 12 2.28 -210.00 6044.00 131000 20240419 -62.75 25900 20241120 88.42 54000 -9.63 20250214 38400 27.08 20250203 131000 -62.75 20240419 25900 88.42 20241120 5.81 N 389020 500 32 억 5656 N N 29 N 00 N
11 20250218 151234 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 48900 900 2 1.88 6634598200 135927 117.37 48250 49450 47700 62400 33600 48000 48810.01 0.09 0 3349 49666 48832 47916 47082 46166 48375 46625 32 14400 500 29760 50 1 6197730 3031 -232.86 8.09 12 2.19 -210.00 6044.00 131000 20240419 -62.67 25900 20241120 88.80 54000 -9.44 20250214 38400 27.34 20250203 131000 -62.67 20240419 25900 88.80 20241120 5.81 N 389020 500 32 억 5656 N N 104 N 00 N
12 20250218 141236 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 48900 900 2 1.88 5907489300 121008 104.49 48250 49450 47700 62400 33600 48000 48819.00 0.09 0 3828 49666 48832 47916 47082 46166 48375 46625 32 14400 500 29760 50 1 6197730 3031 -232.86 8.09 12 1.95 -210.00 6044.00 131000 20240419 -62.67 25900 20241120 88.80 54000 -9.44 20250214 38400 27.34 20250203 131000 -62.67 20240419 25900 88.80 20241120 5.81 N 389020 500 32 억 5656 N N 104 N 00 N