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
425420/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
20250219,161258,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20900,1620,2,8.40,9057374760,419700,423.67,19410,22650,19410,25050,13500,19280,21581.76,0.56,0,44433,21686,20482,19746,18542,17806,20115,18175,11,5770,100,13110,50,1,11381000,2379,21.41,3.34,12,3.69,976.00,6259.00,43950,20240321,-52.45,11390,20241115,83.49,22650,-7.73,20250219,14540,43.74,20250203,43950,-52.45,20240321,11390,83.49,20241115,3.47,N,425420,100,11 억,,63742,N,N,0,N,00,N
20250219,151302,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20800,1520,2,7.88,8920312010,413124,417.03,19410,22650,19410,25050,13500,19280,21592.34,0.56,0,45665,21686,20482,19746,18542,17806,20115,18175,11,5770,100,13110,50,1,11381000,2367,21.31,3.32,12,3.63,976.00,6259.00,43950,20240321,-52.67,11390,20241115,82.62,22650,-8.17,20250219,14540,43.05,20250203,43950,-52.67,20240321,11390,82.62,20241115,3.47,N,425420,100,11 억,,63742,N,N,0,N,00,N
20250219,141258,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20800,1520,2,7.88,8428076210,389531,393.22,19410,22650,19410,25050,13500,19280,21636.47,0.56,0,43125,21686,20482,19746,18542,17806,20115,18175,11,5770,100,13110,50,1,11381000,2367,21.31,3.32,12,3.42,976.00,6259.00,43950,20240321,-52.67,11390,20241115,82.62,22650,-8.17,20250219,14540,43.05,20250203,43950,-52.67,20240321,11390,82.62,20241115,3.47,N,425420,100,11 억,,63742,N,N,0,N,00,N
20250219,131258,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21400,2120,2,11.00,7951880610,366988,370.46,19410,22650,19410,25050,13500,19280,21667.96,0.56,0,44874,21686,20482,19746,18542,17806,20115,18175,11,5770,100,13110,50,1,11381000,2436,21.93,3.42,12,3.22,976.00,6259.00,43950,20240321,-51.31,11390,20241115,87.88,22650,-5.52,20250219,14540,47.18,20250203,43950,-51.31,20240321,11390,87.88,20241115,3.47,N,425420,100,11 억,,63742,N,N,0,N,00,N
20250219,121258,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21700,2420,2,12.55,7113009910,327722,330.82,19410,22650,19410,25050,13500,19280,21704.40,0.56,0,34299,21686,20482,19746,18542,17806,20115,18175,11,5770,100,13110,50,1,11381000,2470,22.23,3.47,12,2.88,976.00,6259.00,43950,20240321,-50.63,11390,20241115,90.52,22650,-4.19,20250219,14540,49.24,20250203,43950,-50.63,20240321,11390,90.52,20241115,3.47,N,425420,100,11 억,,63742,N,N,0,N,00,N
20250219,111259,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22050,2770,2,14.37,6577641010,303456,306.33,19410,22650,19410,25050,13500,19280,21675.77,0.56,0,26407,21686,20482,19746,18542,17806,20115,18175,11,5770,100,13110,50,1,11381000,2510,22.59,3.52,12,2.67,976.00,6259.00,43950,20240321,-49.83,11390,20241115,93.59,22650,-2.65,20250219,14540,51.65,20250203,43950,-49.83,20240321,11390,93.59,20241115,3.47,N,425420,100,11 억,,63742,N,N,0,N,00,N
20250219,101259,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22050,2770,2,14.37,4877748560,226119,228.26,19410,22650,19410,25050,13500,19280,21571.60,0.56,0,4323,21686,20482,19746,18542,17806,20115,18175,11,5770,100,13110,50,1,11381000,2510,22.59,3.52,12,1.99,976.00,6259.00,43950,20240321,-49.83,11390,20241115,93.59,22650,-2.65,20250219,14540,51.65,20250203,43950,-49.83,20240321,11390,93.59,20241115,3.47,N,425420,100,11 억,,63742,N,N,0,N,00,N
20250219,091302,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20250,970,2,5.03,241700160,12033,12.15,19410,20300,19410,25050,13500,19280,20086.44,0.56,0,6420,21686,20482,19746,18542,17806,20115,18175,11,5770,100,13110,50,1,11381000,2305,20.75,3.24,12,0.11,976.00,6259.00,43950,20240321,-53.92,11390,20241115,77.79,21600,-6.25,20250109,14540,39.27,20250203,43950,-53.92,20240321,11390,77.79,20241115,3.47,N,425420,100,11 억,,63742,N,N,0,N,00,N
20250218,161254,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19280,-320,5,-1.63,1964632790,98911,112.96,19950,20950,19010,25450,13720,19600,19864.41,0.55,0,1315,21120,20360,19540,18780,17960,20740,19160,11,5850,100,13320,10,1,11381000,2194,19.75,3.08,12,0.87,976.00,6259.00,43950,20240321,-56.13,11390,20241115,69.27,21600,-10.74,20250109,14540,32.60,20250203,43950,-56.13,20240321,11390,69.27,20241115,3.42,N,425420,100,11 억,,62369,N,N,0,N,00,N
20250218,151255,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19510,-90,5,-0.46,1911150030,96142,109.80,19950,20950,19010,25450,13720,19600,19878.41,0.55,0,1307,21120,20360,19540,18780,17960,20740,19160,11,5850,100,13320,10,1,11381000,2220,19.99,3.12,12,0.84,976.00,6259.00,43950,20240321,-55.61,11390,20241115,71.29,21600,-9.68,20250109,14540,34.18,20250203,43950,-55.61,20240321,11390,71.29,20241115,3.42,N,425420,100,11 억,,62369,N,N,0,N,00,N
20250218,141257,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19260,-340,5,-1.73,1727176070,86663,98.97,19950,20950,19010,25450,13720,19600,19929.80,0.55,0,-486,21120,20360,19540,18780,17960,20740,19160,11,5850,100,13320,10,1,11381000,2192,19.73,3.08,12,0.76,976.00,6259.00,43950,20240321,-56.18,11390,20241115,69.10,21600,-10.83,20250109,14540,32.46,20250203,43950,-56.18,20240321,11390,69.10,20241115,3.42,N,425420,100,11 억,,62369,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 161258 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20900 1620 2 8.40 9057374760 419700 423.67 19410 22650 19410 25050 13500 19280 21581.76 0.56 0 44433 21686 20482 19746 18542 17806 20115 18175 11 5770 100 13110 50 1 11381000 2379 21.41 3.34 12 3.69 976.00 6259.00 43950 20240321 -52.45 11390 20241115 83.49 22650 -7.73 20250219 14540 43.74 20250203 43950 -52.45 20240321 11390 83.49 20241115 3.47 N 425420 100 11 억 63742 N N 0 N 00 N
3 20250219 151302 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20800 1520 2 7.88 8920312010 413124 417.03 19410 22650 19410 25050 13500 19280 21592.34 0.56 0 45665 21686 20482 19746 18542 17806 20115 18175 11 5770 100 13110 50 1 11381000 2367 21.31 3.32 12 3.63 976.00 6259.00 43950 20240321 -52.67 11390 20241115 82.62 22650 -8.17 20250219 14540 43.05 20250203 43950 -52.67 20240321 11390 82.62 20241115 3.47 N 425420 100 11 억 63742 N N 0 N 00 N
4 20250219 141258 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20800 1520 2 7.88 8428076210 389531 393.22 19410 22650 19410 25050 13500 19280 21636.47 0.56 0 43125 21686 20482 19746 18542 17806 20115 18175 11 5770 100 13110 50 1 11381000 2367 21.31 3.32 12 3.42 976.00 6259.00 43950 20240321 -52.67 11390 20241115 82.62 22650 -8.17 20250219 14540 43.05 20250203 43950 -52.67 20240321 11390 82.62 20241115 3.47 N 425420 100 11 억 63742 N N 0 N 00 N
5 20250219 131258 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 21400 2120 2 11.00 7951880610 366988 370.46 19410 22650 19410 25050 13500 19280 21667.96 0.56 0 44874 21686 20482 19746 18542 17806 20115 18175 11 5770 100 13110 50 1 11381000 2436 21.93 3.42 12 3.22 976.00 6259.00 43950 20240321 -51.31 11390 20241115 87.88 22650 -5.52 20250219 14540 47.18 20250203 43950 -51.31 20240321 11390 87.88 20241115 3.47 N 425420 100 11 억 63742 N N 0 N 00 N
6 20250219 121258 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 21700 2420 2 12.55 7113009910 327722 330.82 19410 22650 19410 25050 13500 19280 21704.40 0.56 0 34299 21686 20482 19746 18542 17806 20115 18175 11 5770 100 13110 50 1 11381000 2470 22.23 3.47 12 2.88 976.00 6259.00 43950 20240321 -50.63 11390 20241115 90.52 22650 -4.19 20250219 14540 49.24 20250203 43950 -50.63 20240321 11390 90.52 20241115 3.47 N 425420 100 11 억 63742 N N 0 N 00 N
7 20250219 111259 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 22050 2770 2 14.37 6577641010 303456 306.33 19410 22650 19410 25050 13500 19280 21675.77 0.56 0 26407 21686 20482 19746 18542 17806 20115 18175 11 5770 100 13110 50 1 11381000 2510 22.59 3.52 12 2.67 976.00 6259.00 43950 20240321 -49.83 11390 20241115 93.59 22650 -2.65 20250219 14540 51.65 20250203 43950 -49.83 20240321 11390 93.59 20241115 3.47 N 425420 100 11 억 63742 N N 0 N 00 N
8 20250219 101259 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 22050 2770 2 14.37 4877748560 226119 228.26 19410 22650 19410 25050 13500 19280 21571.60 0.56 0 4323 21686 20482 19746 18542 17806 20115 18175 11 5770 100 13110 50 1 11381000 2510 22.59 3.52 12 1.99 976.00 6259.00 43950 20240321 -49.83 11390 20241115 93.59 22650 -2.65 20250219 14540 51.65 20250203 43950 -49.83 20240321 11390 93.59 20241115 3.47 N 425420 100 11 억 63742 N N 0 N 00 N
9 20250219 091302 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20250 970 2 5.03 241700160 12033 12.15 19410 20300 19410 25050 13500 19280 20086.44 0.56 0 6420 21686 20482 19746 18542 17806 20115 18175 11 5770 100 13110 50 1 11381000 2305 20.75 3.24 12 0.11 976.00 6259.00 43950 20240321 -53.92 11390 20241115 77.79 21600 -6.25 20250109 14540 39.27 20250203 43950 -53.92 20240321 11390 77.79 20241115 3.47 N 425420 100 11 억 63742 N N 0 N 00 N
10 20250218 161254 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19280 -320 5 -1.63 1964632790 98911 112.96 19950 20950 19010 25450 13720 19600 19864.41 0.55 0 1315 21120 20360 19540 18780 17960 20740 19160 11 5850 100 13320 10 1 11381000 2194 19.75 3.08 12 0.87 976.00 6259.00 43950 20240321 -56.13 11390 20241115 69.27 21600 -10.74 20250109 14540 32.60 20250203 43950 -56.13 20240321 11390 69.27 20241115 3.42 N 425420 100 11 억 62369 N N 0 N 00 N
11 20250218 151255 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19510 -90 5 -0.46 1911150030 96142 109.80 19950 20950 19010 25450 13720 19600 19878.41 0.55 0 1307 21120 20360 19540 18780 17960 20740 19160 11 5850 100 13320 10 1 11381000 2220 19.99 3.12 12 0.84 976.00 6259.00 43950 20240321 -55.61 11390 20241115 71.29 21600 -9.68 20250109 14540 34.18 20250203 43950 -55.61 20240321 11390 71.29 20241115 3.42 N 425420 100 11 억 62369 N N 0 N 00 N
12 20250218 141257 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19260 -340 5 -1.73 1727176070 86663 98.97 19950 20950 19010 25450 13720 19600 19929.80 0.55 0 -486 21120 20360 19540 18780 17960 20740 19160 11 5850 100 13320 10 1 11381000 2192 19.73 3.08 12 0.76 976.00 6259.00 43950 20240321 -56.18 11390 20241115 69.10 21600 -10.83 20250109 14540 32.46 20250203 43950 -56.18 20240321 11390 69.10 20241115 3.42 N 425420 100 11 억 62369 N N 0 N 00 N