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
051360/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
20250219,160527,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18780,460,2,2.51,2665758470,143135,111.99,18460,18900,18350,23800,12830,18320,18623.95,11.71,0,26759,19240,18780,18520,18060,17800,18650,17930,84,5480,500,13190,10,1,16167058,3036,26.45,1.54,12,0.89,710.00,12193.00,24150,20240619,-22.24,13550,20240206,38.60,22100,-15.02,20250106,18050,4.04,20250213,24150,-22.24,20240619,15370,22.19,20240321,1.82,N,051360,500,83 억,,1893576,N,N,16,N,00,N
20250219,150529,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18770,450,2,2.46,2360834160,126869,99.26,18460,18900,18350,23800,12830,18320,18608.44,11.71,0,21574,19240,18780,18520,18060,17800,18650,17930,84,5480,500,13190,10,1,16167058,3035,26.44,1.54,12,0.78,710.00,12193.00,24150,20240619,-22.28,13550,20240206,38.52,22100,-15.07,20250106,18050,3.99,20250213,24150,-22.28,20240619,15370,22.12,20240321,1.82,N,051360,500,83 억,,1893576,N,N,0,N,00,N
20250219,140526,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18540,220,2,1.20,1480782420,79933,62.54,18460,18670,18350,23800,12830,18320,18525.30,11.71,0,10490,19240,18780,18520,18060,17800,18650,17930,84,5480,500,13190,10,1,16167058,2997,26.11,1.52,12,0.49,710.00,12193.00,24150,20240619,-23.23,13550,20240206,36.83,22100,-16.11,20250106,18050,2.71,20250213,24150,-23.23,20240619,15370,20.62,20240321,1.82,N,051360,500,83 억,,1893576,N,N,0,N,00,N
20250219,130527,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18560,240,2,1.31,1166835420,62977,49.27,18460,18670,18350,23800,12830,18320,18527.96,11.71,0,8086,19240,18780,18520,18060,17800,18650,17930,84,5480,500,13190,10,1,16167058,3001,26.14,1.52,12,0.39,710.00,12193.00,24150,20240619,-23.15,13550,20240206,36.97,22100,-16.02,20250106,18050,2.83,20250213,24150,-23.15,20240619,15370,20.75,20240321,1.82,N,051360,500,83 억,,1893576,N,N,0,N,00,N
20250219,120527,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18490,170,2,0.93,966759530,52173,40.82,18460,18670,18350,23800,12830,18320,18529.88,11.71,0,3989,19240,18780,18520,18060,17800,18650,17930,84,5480,500,13190,10,1,16167058,2989,26.04,1.52,12,0.32,710.00,12193.00,24150,20240619,-23.44,13550,20240206,36.46,22100,-16.33,20250106,18050,2.44,20250213,24150,-23.44,20240619,15370,20.30,20240321,1.82,N,051360,500,83 억,,1893576,N,N,0,N,00,N
20250219,110527,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18460,140,2,0.76,745895270,40233,31.48,18460,18670,18350,23800,12830,18320,18539.39,11.71,0,-2226,19240,18780,18520,18060,17800,18650,17930,84,5480,500,13190,10,1,16167058,2984,26.00,1.51,12,0.25,710.00,12193.00,24150,20240619,-23.56,13550,20240206,36.24,22100,-16.47,20250106,18050,2.27,20250213,24150,-23.56,20240619,15370,20.10,20240321,1.82,N,051360,500,83 억,,1893576,N,N,0,N,00,N
20250219,100527,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18620,300,2,1.64,527592160,28444,22.26,18460,18670,18360,23800,12830,18320,18548.45,11.71,0,2736,19240,18780,18520,18060,17800,18650,17930,84,5480,500,13190,10,1,16167058,3010,26.23,1.53,12,0.18,710.00,12193.00,24150,20240619,-22.90,13550,20240206,37.42,22100,-15.75,20250106,18050,3.16,20250213,24150,-22.90,20240619,15370,21.15,20240321,1.82,N,051360,500,83 억,,1893576,N,N,0,N,00,N
20250219,090529,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18550,230,2,1.26,120188820,6502,5.09,18460,18600,18360,23800,12830,18320,18484.90,11.71,0,1806,19240,18780,18520,18060,17800,18650,17930,84,5480,500,13190,10,1,16167058,2999,26.13,1.52,12,0.04,710.00,12193.00,24150,20240619,-23.19,13550,20240206,36.90,22100,-16.06,20250106,18050,2.77,20250213,24150,-23.19,20240619,15370,20.69,20240321,1.82,N,051360,500,83 억,,1893576,N,N,0,N,00,N
20250218,160526,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18320,-480,5,-2.55,2346465790,127636,197.12,18760,18980,18260,24400,13160,18800,18384.15,11.64,0,16487,19153,18976,18863,18686,18573,18920,18630,84,5600,500,13530,10,1,16167058,2962,25.80,1.50,12,0.79,710.00,12193.00,24150,20240619,-24.14,13550,20240206,35.20,22100,-17.10,20250106,18050,1.50,20250213,24150,-24.14,20240619,15370,19.19,20240321,1.82,N,051360,500,83 억,,1881711,N,N,1,N,00,N
20250218,150526,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18330,-470,5,-2.50,1979316340,107572,166.13,18760,18980,18310,24400,13160,18800,18399.92,11.64,0,19378,19153,18976,18863,18686,18573,18920,18630,84,5600,500,13530,10,1,16167058,2963,25.82,1.50,12,0.67,710.00,12193.00,24150,20240619,-24.10,13550,20240206,35.28,22100,-17.06,20250106,18050,1.55,20250213,24150,-24.10,20240619,15370,19.26,20240321,1.82,N,051360,500,83 억,,1881711,N,N,1,N,00,N
20250218,140527,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18360,-440,5,-2.34,1687421940,91651,141.54,18760,18980,18310,24400,13160,18800,18411.39,11.64,0,16729,19153,18976,18863,18686,18573,18920,18630,84,5600,500,13530,10,1,16167058,2968,25.86,1.51,12,0.57,710.00,12193.00,24150,20240619,-23.98,13550,20240206,35.50,22100,-16.92,20250106,18050,1.72,20250213,24150,-23.98,20240619,15370,19.45,20240321,1.82,N,051360,500,83 억,,1881711,N,N,1,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 160527 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18780 460 2 2.51 2665758470 143135 111.99 18460 18900 18350 23800 12830 18320 18623.95 11.71 0 26759 19240 18780 18520 18060 17800 18650 17930 84 5480 500 13190 10 1 16167058 3036 26.45 1.54 12 0.89 710.00 12193.00 24150 20240619 -22.24 13550 20240206 38.60 22100 -15.02 20250106 18050 4.04 20250213 24150 -22.24 20240619 15370 22.19 20240321 1.82 N 051360 500 83 억 1893576 N N 16 N 00 N
3 20250219 150529 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18770 450 2 2.46 2360834160 126869 99.26 18460 18900 18350 23800 12830 18320 18608.44 11.71 0 21574 19240 18780 18520 18060 17800 18650 17930 84 5480 500 13190 10 1 16167058 3035 26.44 1.54 12 0.78 710.00 12193.00 24150 20240619 -22.28 13550 20240206 38.52 22100 -15.07 20250106 18050 3.99 20250213 24150 -22.28 20240619 15370 22.12 20240321 1.82 N 051360 500 83 억 1893576 N N 0 N 00 N
4 20250219 140526 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18540 220 2 1.20 1480782420 79933 62.54 18460 18670 18350 23800 12830 18320 18525.30 11.71 0 10490 19240 18780 18520 18060 17800 18650 17930 84 5480 500 13190 10 1 16167058 2997 26.11 1.52 12 0.49 710.00 12193.00 24150 20240619 -23.23 13550 20240206 36.83 22100 -16.11 20250106 18050 2.71 20250213 24150 -23.23 20240619 15370 20.62 20240321 1.82 N 051360 500 83 억 1893576 N N 0 N 00 N
5 20250219 130527 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18560 240 2 1.31 1166835420 62977 49.27 18460 18670 18350 23800 12830 18320 18527.96 11.71 0 8086 19240 18780 18520 18060 17800 18650 17930 84 5480 500 13190 10 1 16167058 3001 26.14 1.52 12 0.39 710.00 12193.00 24150 20240619 -23.15 13550 20240206 36.97 22100 -16.02 20250106 18050 2.83 20250213 24150 -23.15 20240619 15370 20.75 20240321 1.82 N 051360 500 83 억 1893576 N N 0 N 00 N
6 20250219 120527 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18490 170 2 0.93 966759530 52173 40.82 18460 18670 18350 23800 12830 18320 18529.88 11.71 0 3989 19240 18780 18520 18060 17800 18650 17930 84 5480 500 13190 10 1 16167058 2989 26.04 1.52 12 0.32 710.00 12193.00 24150 20240619 -23.44 13550 20240206 36.46 22100 -16.33 20250106 18050 2.44 20250213 24150 -23.44 20240619 15370 20.30 20240321 1.82 N 051360 500 83 억 1893576 N N 0 N 00 N
7 20250219 110527 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18460 140 2 0.76 745895270 40233 31.48 18460 18670 18350 23800 12830 18320 18539.39 11.71 0 -2226 19240 18780 18520 18060 17800 18650 17930 84 5480 500 13190 10 1 16167058 2984 26.00 1.51 12 0.25 710.00 12193.00 24150 20240619 -23.56 13550 20240206 36.24 22100 -16.47 20250106 18050 2.27 20250213 24150 -23.56 20240619 15370 20.10 20240321 1.82 N 051360 500 83 억 1893576 N N 0 N 00 N
8 20250219 100527 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18620 300 2 1.64 527592160 28444 22.26 18460 18670 18360 23800 12830 18320 18548.45 11.71 0 2736 19240 18780 18520 18060 17800 18650 17930 84 5480 500 13190 10 1 16167058 3010 26.23 1.53 12 0.18 710.00 12193.00 24150 20240619 -22.90 13550 20240206 37.42 22100 -15.75 20250106 18050 3.16 20250213 24150 -22.90 20240619 15370 21.15 20240321 1.82 N 051360 500 83 억 1893576 N N 0 N 00 N
9 20250219 090529 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18550 230 2 1.26 120188820 6502 5.09 18460 18600 18360 23800 12830 18320 18484.90 11.71 0 1806 19240 18780 18520 18060 17800 18650 17930 84 5480 500 13190 10 1 16167058 2999 26.13 1.52 12 0.04 710.00 12193.00 24150 20240619 -23.19 13550 20240206 36.90 22100 -16.06 20250106 18050 2.77 20250213 24150 -23.19 20240619 15370 20.69 20240321 1.82 N 051360 500 83 억 1893576 N N 0 N 00 N
10 20250218 160526 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18320 -480 5 -2.55 2346465790 127636 197.12 18760 18980 18260 24400 13160 18800 18384.15 11.64 0 16487 19153 18976 18863 18686 18573 18920 18630 84 5600 500 13530 10 1 16167058 2962 25.80 1.50 12 0.79 710.00 12193.00 24150 20240619 -24.14 13550 20240206 35.20 22100 -17.10 20250106 18050 1.50 20250213 24150 -24.14 20240619 15370 19.19 20240321 1.82 N 051360 500 83 억 1881711 N N 1 N 00 N
11 20250218 150526 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18330 -470 5 -2.50 1979316340 107572 166.13 18760 18980 18310 24400 13160 18800 18399.92 11.64 0 19378 19153 18976 18863 18686 18573 18920 18630 84 5600 500 13530 10 1 16167058 2963 25.82 1.50 12 0.67 710.00 12193.00 24150 20240619 -24.10 13550 20240206 35.28 22100 -17.06 20250106 18050 1.55 20250213 24150 -24.10 20240619 15370 19.26 20240321 1.82 N 051360 500 83 억 1881711 N N 1 N 00 N
12 20250218 140527 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18360 -440 5 -2.34 1687421940 91651 141.54 18760 18980 18310 24400 13160 18800 18411.39 11.64 0 16729 19153 18976 18863 18686 18573 18920 18630 84 5600 500 13530 10 1 16167058 2968 25.86 1.51 12 0.57 710.00 12193.00 24150 20240619 -23.98 13550 20240206 35.50 22100 -16.92 20250106 18050 1.72 20250213 24150 -23.98 20240619 15370 19.45 20240321 1.82 N 051360 500 83 억 1881711 N N 1 N 00 N