ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
143160/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
20250220,160852,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16220,-60,5,-0.37,378802180,23358,150.27,16350,16450,16000,21150,11400,16280,16217.17,1.35,0,1295,16586,16432,16266,16112,15946,16510,16190,54,4870,500,11720,10,1,10716390,1738,8.62,0.78,12,0.22,1882.00,20724.00,21900,20240213,-25.94,12890,20241114,25.83,17250,-5.97,20250103,14430,12.40,20250203,20550,-21.07,20240402,12890,25.83,20241114,1.55,N,143160,500,53 억,,145069,N,N,0,N,00,N
20250220,150854,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16100,-180,5,-1.11,315085840,19400,124.81,16350,16450,16090,21150,11400,16280,16241.54,1.35,0,1906,16586,16432,16266,16112,15946,16510,16190,54,4870,500,11720,10,1,10716390,1725,8.55,0.78,12,0.18,1882.00,20724.00,21900,20240213,-26.48,12890,20241114,24.90,17250,-6.67,20250103,14430,11.57,20250203,20550,-21.65,20240402,12890,24.90,20241114,1.55,N,143160,500,53 억,,145069,N,N,0,N,00,N
20250220,140855,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16110,-170,5,-1.04,293036980,18031,116.00,16350,16450,16100,21150,11400,16280,16251.84,1.35,0,2579,16586,16432,16266,16112,15946,16510,16190,54,4870,500,11720,10,1,10716390,1726,8.56,0.78,12,0.17,1882.00,20724.00,21900,20240213,-26.44,12890,20241114,24.98,17250,-6.61,20250103,14430,11.64,20250203,20550,-21.61,20240402,12890,24.98,20241114,1.55,N,143160,500,53 억,,145069,N,N,0,N,00,N
20250220,130851,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16120,-160,5,-0.98,233753360,14353,92.34,16350,16450,16120,21150,11400,16280,16286.03,1.35,0,-652,16586,16432,16266,16112,15946,16510,16190,54,4870,500,11720,10,1,10716390,1727,8.57,0.78,12,0.13,1882.00,20724.00,21900,20240213,-26.39,12890,20241114,25.06,17250,-6.55,20250103,14430,11.71,20250203,20550,-21.56,20240402,12890,25.06,20241114,1.55,N,143160,500,53 억,,145069,N,N,0,N,00,N
20250220,120853,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16240,-40,5,-0.25,188673340,11561,74.38,16350,16450,16160,21150,11400,16280,16319.81,1.35,0,-1277,16586,16432,16266,16112,15946,16510,16190,54,4870,500,11720,10,1,10716390,1740,8.63,0.78,12,0.11,1882.00,20724.00,21900,20240213,-25.84,12890,20241114,25.99,17250,-5.86,20250103,14430,12.54,20250203,20550,-20.97,20240402,12890,25.99,20241114,1.55,N,143160,500,53 억,,145069,N,N,0,N,00,N
20250220,110853,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16230,-50,5,-0.31,188283460,11537,74.22,16350,16450,16160,21150,11400,16280,16319.97,1.35,0,-1256,16586,16432,16266,16112,15946,16510,16190,54,4870,500,11720,10,1,10716390,1739,8.62,0.78,12,0.11,1882.00,20724.00,21900,20240213,-25.89,12890,20241114,25.91,17250,-5.91,20250103,14430,12.47,20250203,20550,-21.02,20240402,12890,25.91,20241114,1.55,N,143160,500,53 억,,145069,N,N,0,N,00,N
20250220,100852,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16300,20,2,0.12,187584830,11494,73.94,16350,16450,16160,21150,11400,16280,16320.24,1.35,0,-1270,16586,16432,16266,16112,15946,16510,16190,54,4870,500,11720,10,1,10716390,1747,8.66,0.79,12,0.11,1882.00,20724.00,21900,20240213,-25.57,12890,20241114,26.45,17250,-5.51,20250103,14430,12.96,20250203,20550,-20.68,20240402,12890,26.45,20241114,1.55,N,143160,500,53 억,,145069,N,N,0,N,00,N
20250220,090856,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16350,70,2,0.43,163500,10,0.06,16350,16350,16350,21150,11400,16280,16350.00,1.35,0,0,16586,16432,16266,16112,15946,16510,16190,54,4870,500,11720,10,1,10716390,1752,8.69,0.79,12,0.00,1882.00,20724.00,21900,20240213,-25.34,12890,20241114,26.84,17250,-5.22,20250103,14430,13.31,20250203,20550,-20.44,20240402,12890,26.84,20241114,1.55,N,143160,500,53 억,,145069,N,N,0,N,00,N
20250219,160849,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16280,130,2,0.80,252932950,15544,91.12,16150,16420,16100,20950,11310,16150,16272.06,1.35,0,904,16530,16340,16210,16020,15890,16275,15955,54,4800,500,11620,10,1,10716390,1745,8.65,0.79,12,0.15,1882.00,20724.00,21900,20240213,-25.66,12890,20241114,26.30,17250,-5.62,20250103,14430,12.82,20250203,21400,-23.93,20240219,12890,26.30,20241114,1.55,N,143160,500,53 억,,144155,N,N,0,N,00,N
20250219,150852,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16250,100,2,0.62,247676030,15221,89.23,16150,16420,16100,20950,11310,16150,16271.99,1.35,0,930,16530,16340,16210,16020,15890,16275,15955,54,4800,500,11620,10,1,10716390,1741,8.63,0.78,12,0.14,1882.00,20724.00,21900,20240213,-25.80,12890,20241114,26.07,17250,-5.80,20250103,14430,12.61,20250203,21400,-24.07,20240219,12890,26.07,20241114,1.55,N,143160,500,53 억,,144155,N,N,0,N,00,N
20250219,140848,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16310,160,2,0.99,189601090,11648,68.28,16150,16420,16100,20950,11310,16150,16277.57,1.35,0,242,16530,16340,16210,16020,15890,16275,15955,54,4800,500,11620,10,1,10716390,1748,8.67,0.79,12,0.11,1882.00,20724.00,21900,20240213,-25.53,12890,20241114,26.53,17250,-5.45,20250103,14430,13.03,20250203,21400,-23.79,20240219,12890,26.53,20241114,1.55,N,143160,500,53 억,,144155,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 20250220 160852 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16220 -60 5 -0.37 378802180 23358 150.27 16350 16450 16000 21150 11400 16280 16217.17 1.35 0 1295 16586 16432 16266 16112 15946 16510 16190 54 4870 500 11720 10 1 10716390 1738 8.62 0.78 12 0.22 1882.00 20724.00 21900 20240213 -25.94 12890 20241114 25.83 17250 -5.97 20250103 14430 12.40 20250203 20550 -21.07 20240402 12890 25.83 20241114 1.55 N 143160 500 53 억 145069 N N 0 N 00 N
3 20250220 150854 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16100 -180 5 -1.11 315085840 19400 124.81 16350 16450 16090 21150 11400 16280 16241.54 1.35 0 1906 16586 16432 16266 16112 15946 16510 16190 54 4870 500 11720 10 1 10716390 1725 8.55 0.78 12 0.18 1882.00 20724.00 21900 20240213 -26.48 12890 20241114 24.90 17250 -6.67 20250103 14430 11.57 20250203 20550 -21.65 20240402 12890 24.90 20241114 1.55 N 143160 500 53 억 145069 N N 0 N 00 N
4 20250220 140855 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16110 -170 5 -1.04 293036980 18031 116.00 16350 16450 16100 21150 11400 16280 16251.84 1.35 0 2579 16586 16432 16266 16112 15946 16510 16190 54 4870 500 11720 10 1 10716390 1726 8.56 0.78 12 0.17 1882.00 20724.00 21900 20240213 -26.44 12890 20241114 24.98 17250 -6.61 20250103 14430 11.64 20250203 20550 -21.61 20240402 12890 24.98 20241114 1.55 N 143160 500 53 억 145069 N N 0 N 00 N
5 20250220 130851 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16120 -160 5 -0.98 233753360 14353 92.34 16350 16450 16120 21150 11400 16280 16286.03 1.35 0 -652 16586 16432 16266 16112 15946 16510 16190 54 4870 500 11720 10 1 10716390 1727 8.57 0.78 12 0.13 1882.00 20724.00 21900 20240213 -26.39 12890 20241114 25.06 17250 -6.55 20250103 14430 11.71 20250203 20550 -21.56 20240402 12890 25.06 20241114 1.55 N 143160 500 53 억 145069 N N 0 N 00 N
6 20250220 120853 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16240 -40 5 -0.25 188673340 11561 74.38 16350 16450 16160 21150 11400 16280 16319.81 1.35 0 -1277 16586 16432 16266 16112 15946 16510 16190 54 4870 500 11720 10 1 10716390 1740 8.63 0.78 12 0.11 1882.00 20724.00 21900 20240213 -25.84 12890 20241114 25.99 17250 -5.86 20250103 14430 12.54 20250203 20550 -20.97 20240402 12890 25.99 20241114 1.55 N 143160 500 53 억 145069 N N 0 N 00 N
7 20250220 110853 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16230 -50 5 -0.31 188283460 11537 74.22 16350 16450 16160 21150 11400 16280 16319.97 1.35 0 -1256 16586 16432 16266 16112 15946 16510 16190 54 4870 500 11720 10 1 10716390 1739 8.62 0.78 12 0.11 1882.00 20724.00 21900 20240213 -25.89 12890 20241114 25.91 17250 -5.91 20250103 14430 12.47 20250203 20550 -21.02 20240402 12890 25.91 20241114 1.55 N 143160 500 53 억 145069 N N 0 N 00 N
8 20250220 100852 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16300 20 2 0.12 187584830 11494 73.94 16350 16450 16160 21150 11400 16280 16320.24 1.35 0 -1270 16586 16432 16266 16112 15946 16510 16190 54 4870 500 11720 10 1 10716390 1747 8.66 0.79 12 0.11 1882.00 20724.00 21900 20240213 -25.57 12890 20241114 26.45 17250 -5.51 20250103 14430 12.96 20250203 20550 -20.68 20240402 12890 26.45 20241114 1.55 N 143160 500 53 억 145069 N N 0 N 00 N
9 20250220 090856 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16350 70 2 0.43 163500 10 0.06 16350 16350 16350 21150 11400 16280 16350.00 1.35 0 0 16586 16432 16266 16112 15946 16510 16190 54 4870 500 11720 10 1 10716390 1752 8.69 0.79 12 0.00 1882.00 20724.00 21900 20240213 -25.34 12890 20241114 26.84 17250 -5.22 20250103 14430 13.31 20250203 20550 -20.44 20240402 12890 26.84 20241114 1.55 N 143160 500 53 억 145069 N N 0 N 00 N
10 20250219 160849 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16280 130 2 0.80 252932950 15544 91.12 16150 16420 16100 20950 11310 16150 16272.06 1.35 0 904 16530 16340 16210 16020 15890 16275 15955 54 4800 500 11620 10 1 10716390 1745 8.65 0.79 12 0.15 1882.00 20724.00 21900 20240213 -25.66 12890 20241114 26.30 17250 -5.62 20250103 14430 12.82 20250203 21400 -23.93 20240219 12890 26.30 20241114 1.55 N 143160 500 53 억 144155 N N 0 N 00 N
11 20250219 150852 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16250 100 2 0.62 247676030 15221 89.23 16150 16420 16100 20950 11310 16150 16271.99 1.35 0 930 16530 16340 16210 16020 15890 16275 15955 54 4800 500 11620 10 1 10716390 1741 8.63 0.78 12 0.14 1882.00 20724.00 21900 20240213 -25.80 12890 20241114 26.07 17250 -5.80 20250103 14430 12.61 20250203 21400 -24.07 20240219 12890 26.07 20241114 1.55 N 143160 500 53 억 144155 N N 0 N 00 N
12 20250219 140848 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16310 160 2 0.99 189601090 11648 68.28 16150 16420 16100 20950 11310 16150 16277.57 1.35 0 242 16530 16340 16210 16020 15890 16275 15955 54 4800 500 11620 10 1 10716390 1748 8.67 0.79 12 0.11 1882.00 20724.00 21900 20240213 -25.53 12890 20241114 26.53 17250 -5.45 20250103 14430 13.03 20250203 21400 -23.79 20240219 12890 26.53 20241114 1.55 N 143160 500 53 억 144155 N N 0 N 00 N