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
053160/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
20250219,160537,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12380,130,2,1.06,386194770,31572,75.91,12400,12400,12090,15920,8580,12250,12232.19,0.58,0,2548,12636,12442,12106,11912,11576,12540,12010,30,3670,500,7350,10,1,6000000,743,101.48,1.20,12,0.53,122.00,10275.00,22800,20241211,-45.70,7740,20240827,59.95,15380,-19.51,20250102,11440,8.22,20250131,22800,-45.70,20241211,7740,59.95,20240827,6.32,N,053160,500,30 억,,34627,N,N,0,N,00,N
20250219,150538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12350,100,2,0.82,375688890,30722,73.87,12400,12400,12090,15920,8580,12250,12228.66,0.58,0,2530,12636,12442,12106,11912,11576,12540,12010,30,3670,500,7350,10,1,6000000,741,101.23,1.20,12,0.51,122.00,10275.00,22800,20241211,-45.83,7740,20240827,59.56,15380,-19.70,20250102,11440,7.95,20250131,22800,-45.83,20241211,7740,59.56,20240827,6.32,N,053160,500,30 억,,34627,N,N,0,N,00,N
20250219,140535,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12220,-30,5,-0.24,311476070,25503,61.32,12400,12400,12090,15920,8580,12250,12213.31,0.58,0,570,12636,12442,12106,11912,11576,12540,12010,30,3670,500,7350,10,1,6000000,733,100.16,1.19,12,0.43,122.00,10275.00,22800,20241211,-46.40,7740,20240827,57.88,15380,-20.55,20250102,11440,6.82,20250131,22800,-46.40,20241211,7740,57.88,20240827,6.32,N,053160,500,30 억,,34627,N,N,0,N,00,N
20250219,130537,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12220,-30,5,-0.24,293768220,24049,57.83,12400,12400,12090,15920,8580,12250,12215.40,0.58,0,-6,12636,12442,12106,11912,11576,12540,12010,30,3670,500,7350,10,1,6000000,733,100.16,1.19,12,0.40,122.00,10275.00,22800,20241211,-46.40,7740,20240827,57.88,15380,-20.55,20250102,11440,6.82,20250131,22800,-46.40,20241211,7740,57.88,20240827,6.32,N,053160,500,30 억,,34627,N,N,0,N,00,N
20250219,120536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12190,-60,5,-0.49,243445700,19932,47.93,12400,12400,12090,15920,8580,12250,12213.81,0.58,0,-412,12636,12442,12106,11912,11576,12540,12010,30,3670,500,7350,10,1,6000000,731,99.92,1.19,12,0.33,122.00,10275.00,22800,20241211,-46.54,7740,20240827,57.49,15380,-20.74,20250102,11440,6.56,20250131,22800,-46.54,20241211,7740,57.49,20240827,6.32,N,053160,500,30 억,,34627,N,N,0,N,00,N
20250219,110537,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12150,-100,5,-0.82,216804810,17742,42.66,12400,12400,12090,15920,8580,12250,12219.86,0.58,0,-302,12636,12442,12106,11912,11576,12540,12010,30,3670,500,7350,10,1,6000000,729,99.59,1.18,12,0.30,122.00,10275.00,22800,20241211,-46.71,7740,20240827,56.98,15380,-21.00,20250102,11440,6.21,20250131,22800,-46.71,20241211,7740,56.98,20240827,6.32,N,053160,500,30 억,,34627,N,N,0,N,00,N
20250219,100536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12280,30,2,0.24,129337720,10573,25.42,12400,12400,12090,15920,8580,12250,12232.83,0.58,0,-1393,12636,12442,12106,11912,11576,12540,12010,30,3670,500,7350,10,1,6000000,737,100.66,1.20,12,0.18,122.00,10275.00,22800,20241211,-46.14,7740,20240827,58.66,15380,-20.16,20250102,11440,7.34,20250131,22800,-46.14,20241211,7740,58.66,20240827,6.32,N,053160,500,30 억,,34627,N,N,0,N,00,N
20250219,090538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12250,0,3,0.00,8196060,670,1.61,12400,12400,12140,15920,8580,12250,12232.93,0.58,0,-412,12636,12442,12106,11912,11576,12540,12010,30,3670,500,7350,10,1,6000000,735,100.41,1.19,12,0.01,122.00,10275.00,22800,20241211,-46.27,7740,20240827,58.27,15380,-20.35,20250102,11440,7.08,20250131,22800,-46.27,20241211,7740,58.27,20240827,6.32,N,053160,500,30 억,,34627,N,N,0,N,00,N
20250218,160536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12250,360,2,3.03,496189840,41219,127.74,11770,12300,11770,15450,8330,11890,12037.62,0.42,0,9499,12403,12146,11963,11706,11523,12055,11615,30,3560,500,7130,10,1,6000000,735,100.41,1.19,12,0.69,122.00,10275.00,22800,20241211,-46.27,7740,20240827,58.27,15380,-20.35,20250102,11440,7.08,20250131,22800,-46.27,20241211,7740,58.27,20240827,6.20,N,053160,500,30 억,,25492,N,N,0,N,00,N
20250218,150536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12150,260,2,2.19,458482620,38123,118.14,11770,12300,11770,15450,8330,11890,12026.40,0.42,0,8516,12403,12146,11963,11706,11523,12055,11615,30,3560,500,7130,10,1,6000000,729,99.59,1.18,12,0.64,122.00,10275.00,22800,20241211,-46.71,7740,20240827,56.98,15380,-21.00,20250102,11440,6.21,20250131,22800,-46.71,20241211,7740,56.98,20240827,6.20,N,053160,500,30 억,,25492,N,N,0,N,00,N
20250218,140536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12140,250,2,2.10,372493810,31049,96.22,11770,12300,11770,15450,8330,11890,11996.97,0.42,0,5734,12403,12146,11963,11706,11523,12055,11615,30,3560,500,7130,10,1,6000000,728,99.51,1.18,12,0.52,122.00,10275.00,22800,20241211,-46.75,7740,20240827,56.85,15380,-21.07,20250102,11440,6.12,20250131,22800,-46.75,20241211,7740,56.85,20240827,6.20,N,053160,500,30 억,,25492,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 160537 57 100.00 KOSDAQ 전기·전자 N N N N N 12380 130 2 1.06 386194770 31572 75.91 12400 12400 12090 15920 8580 12250 12232.19 0.58 0 2548 12636 12442 12106 11912 11576 12540 12010 30 3670 500 7350 10 1 6000000 743 101.48 1.20 12 0.53 122.00 10275.00 22800 20241211 -45.70 7740 20240827 59.95 15380 -19.51 20250102 11440 8.22 20250131 22800 -45.70 20241211 7740 59.95 20240827 6.32 N 053160 500 30 억 34627 N N 0 N 00 N
3 20250219 150538 57 100.00 KOSDAQ 전기·전자 N N N N N 12350 100 2 0.82 375688890 30722 73.87 12400 12400 12090 15920 8580 12250 12228.66 0.58 0 2530 12636 12442 12106 11912 11576 12540 12010 30 3670 500 7350 10 1 6000000 741 101.23 1.20 12 0.51 122.00 10275.00 22800 20241211 -45.83 7740 20240827 59.56 15380 -19.70 20250102 11440 7.95 20250131 22800 -45.83 20241211 7740 59.56 20240827 6.32 N 053160 500 30 억 34627 N N 0 N 00 N
4 20250219 140535 57 100.00 KOSDAQ 전기·전자 N N N N N 12220 -30 5 -0.24 311476070 25503 61.32 12400 12400 12090 15920 8580 12250 12213.31 0.58 0 570 12636 12442 12106 11912 11576 12540 12010 30 3670 500 7350 10 1 6000000 733 100.16 1.19 12 0.43 122.00 10275.00 22800 20241211 -46.40 7740 20240827 57.88 15380 -20.55 20250102 11440 6.82 20250131 22800 -46.40 20241211 7740 57.88 20240827 6.32 N 053160 500 30 억 34627 N N 0 N 00 N
5 20250219 130537 57 100.00 KOSDAQ 전기·전자 N N N N N 12220 -30 5 -0.24 293768220 24049 57.83 12400 12400 12090 15920 8580 12250 12215.40 0.58 0 -6 12636 12442 12106 11912 11576 12540 12010 30 3670 500 7350 10 1 6000000 733 100.16 1.19 12 0.40 122.00 10275.00 22800 20241211 -46.40 7740 20240827 57.88 15380 -20.55 20250102 11440 6.82 20250131 22800 -46.40 20241211 7740 57.88 20240827 6.32 N 053160 500 30 억 34627 N N 0 N 00 N
6 20250219 120536 57 100.00 KOSDAQ 전기·전자 N N N N N 12190 -60 5 -0.49 243445700 19932 47.93 12400 12400 12090 15920 8580 12250 12213.81 0.58 0 -412 12636 12442 12106 11912 11576 12540 12010 30 3670 500 7350 10 1 6000000 731 99.92 1.19 12 0.33 122.00 10275.00 22800 20241211 -46.54 7740 20240827 57.49 15380 -20.74 20250102 11440 6.56 20250131 22800 -46.54 20241211 7740 57.49 20240827 6.32 N 053160 500 30 억 34627 N N 0 N 00 N
7 20250219 110537 57 100.00 KOSDAQ 전기·전자 N N N N N 12150 -100 5 -0.82 216804810 17742 42.66 12400 12400 12090 15920 8580 12250 12219.86 0.58 0 -302 12636 12442 12106 11912 11576 12540 12010 30 3670 500 7350 10 1 6000000 729 99.59 1.18 12 0.30 122.00 10275.00 22800 20241211 -46.71 7740 20240827 56.98 15380 -21.00 20250102 11440 6.21 20250131 22800 -46.71 20241211 7740 56.98 20240827 6.32 N 053160 500 30 억 34627 N N 0 N 00 N
8 20250219 100536 57 100.00 KOSDAQ 전기·전자 N N N N N 12280 30 2 0.24 129337720 10573 25.42 12400 12400 12090 15920 8580 12250 12232.83 0.58 0 -1393 12636 12442 12106 11912 11576 12540 12010 30 3670 500 7350 10 1 6000000 737 100.66 1.20 12 0.18 122.00 10275.00 22800 20241211 -46.14 7740 20240827 58.66 15380 -20.16 20250102 11440 7.34 20250131 22800 -46.14 20241211 7740 58.66 20240827 6.32 N 053160 500 30 억 34627 N N 0 N 00 N
9 20250219 090538 57 100.00 KOSDAQ 전기·전자 N N N N N 12250 0 3 0.00 8196060 670 1.61 12400 12400 12140 15920 8580 12250 12232.93 0.58 0 -412 12636 12442 12106 11912 11576 12540 12010 30 3670 500 7350 10 1 6000000 735 100.41 1.19 12 0.01 122.00 10275.00 22800 20241211 -46.27 7740 20240827 58.27 15380 -20.35 20250102 11440 7.08 20250131 22800 -46.27 20241211 7740 58.27 20240827 6.32 N 053160 500 30 억 34627 N N 0 N 00 N
10 20250218 160536 57 100.00 KOSDAQ 전기·전자 N N N N N 12250 360 2 3.03 496189840 41219 127.74 11770 12300 11770 15450 8330 11890 12037.62 0.42 0 9499 12403 12146 11963 11706 11523 12055 11615 30 3560 500 7130 10 1 6000000 735 100.41 1.19 12 0.69 122.00 10275.00 22800 20241211 -46.27 7740 20240827 58.27 15380 -20.35 20250102 11440 7.08 20250131 22800 -46.27 20241211 7740 58.27 20240827 6.20 N 053160 500 30 억 25492 N N 0 N 00 N
11 20250218 150536 57 100.00 KOSDAQ 전기·전자 N N N N N 12150 260 2 2.19 458482620 38123 118.14 11770 12300 11770 15450 8330 11890 12026.40 0.42 0 8516 12403 12146 11963 11706 11523 12055 11615 30 3560 500 7130 10 1 6000000 729 99.59 1.18 12 0.64 122.00 10275.00 22800 20241211 -46.71 7740 20240827 56.98 15380 -21.00 20250102 11440 6.21 20250131 22800 -46.71 20241211 7740 56.98 20240827 6.20 N 053160 500 30 억 25492 N N 0 N 00 N
12 20250218 140536 57 100.00 KOSDAQ 전기·전자 N N N N N 12140 250 2 2.10 372493810 31049 96.22 11770 12300 11770 15450 8330 11890 11996.97 0.42 0 5734 12403 12146 11963 11706 11523 12055 11615 30 3560 500 7130 10 1 6000000 728 99.51 1.18 12 0.52 122.00 10275.00 22800 20241211 -46.75 7740 20240827 56.85 15380 -21.07 20250102 11440 6.12 20250131 22800 -46.75 20241211 7740 56.85 20240827 6.20 N 053160 500 30 억 25492 N N 0 N 00 N