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
101160/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
20250219,160750,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,18890,710,2,3.91,4904077500,260662,495.08,18350,19050,18350,23600,12730,18180,18813.84,4.92,0,26971,18693,18436,18173,17916,17653,18305,17785,83,5420,500,13450,10,1,16510993,3119,5.79,1.30,12,1.58,3261.00,14506.00,26150,20240402,-27.76,14710,20241210,28.42,19050,-0.84,20250219,15500,21.87,20250203,26150,-27.76,20240402,14710,28.42,20241210,2.39,N,101160,500,82 억,,811627,N,N,0,N,00,N
20250219,150752,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,18930,750,2,4.13,4811590360,255765,485.78,18350,19050,18350,23600,12730,18180,18812.54,4.92,0,27303,18693,18436,18173,17916,17653,18305,17785,83,5420,500,13450,10,1,16510993,3126,5.80,1.30,12,1.55,3261.00,14506.00,26150,20240402,-27.61,14710,20241210,28.69,19050,-0.63,20250219,15500,22.13,20250203,26150,-27.61,20240402,14710,28.69,20241210,2.39,N,101160,500,82 억,,811627,N,N,0,N,00,N
20250219,140749,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,19040,860,2,4.73,4163155970,221600,420.89,18350,19050,18350,23600,12730,18180,18786.80,4.92,0,42204,18693,18436,18173,17916,17653,18305,17785,83,5420,500,13450,10,1,16510993,3144,5.84,1.31,12,1.34,3261.00,14506.00,26150,20240402,-27.19,14710,20241210,29.44,19050,-0.05,20250219,15500,22.84,20250203,26150,-27.19,20240402,14710,29.44,20241210,2.39,N,101160,500,82 억,,811627,N,N,0,N,00,N
20250219,130750,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,18800,620,2,3.41,3300856970,176045,334.37,18350,18970,18350,23600,12730,18180,18750.08,4.92,0,27657,18693,18436,18173,17916,17653,18305,17785,83,5420,500,13450,10,1,16510993,3104,5.77,1.30,12,1.07,3261.00,14506.00,26150,20240402,-28.11,14710,20241210,27.80,18970,-0.90,20250219,15500,21.29,20250203,26150,-28.11,20240402,14710,27.80,20241210,2.39,N,101160,500,82 억,,811627,N,N,0,N,00,N
20250219,120748,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,18830,650,2,3.58,2943967210,157122,298.43,18350,18970,18350,23600,12730,18180,18736.82,4.92,0,31166,18693,18436,18173,17916,17653,18305,17785,83,5420,500,13450,10,1,16510993,3109,5.77,1.30,12,0.95,3261.00,14506.00,26150,20240402,-27.99,14710,20241210,28.01,18970,-0.74,20250219,15500,21.48,20250203,26150,-27.99,20240402,14710,28.01,20241210,2.39,N,101160,500,82 억,,811627,N,N,0,N,00,N
20250219,110750,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,18770,590,2,3.25,2286019400,122229,232.15,18350,18970,18350,23600,12730,18180,18702.76,4.92,0,21945,18693,18436,18173,17916,17653,18305,17785,83,5420,500,13450,10,1,16510993,3099,5.76,1.29,12,0.74,3261.00,14506.00,26150,20240402,-28.22,14710,20241210,27.60,18970,-1.05,20250219,15500,21.10,20250203,26150,-28.22,20240402,14710,27.60,20241210,2.39,N,101160,500,82 억,,811627,N,N,0,N,00,N
20250219,100750,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,18570,390,2,2.15,1561743950,83216,158.06,18350,18970,18350,23600,12730,18180,18767.35,4.92,0,11870,18693,18436,18173,17916,17653,18305,17785,83,5420,500,13450,10,1,16510993,3066,5.69,1.28,12,0.50,3261.00,14506.00,26150,20240402,-28.99,14710,20241210,26.24,18970,-2.11,20250219,15500,19.81,20250203,26150,-28.99,20240402,14710,26.24,20241210,2.39,N,101160,500,82 억,,811627,N,N,0,N,00,N
20250219,090751,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,18760,580,2,3.19,442508380,23685,44.99,18350,18870,18350,23600,12730,18180,18683.06,4.92,0,9855,18693,18436,18173,17916,17653,18305,17785,83,5420,500,13450,10,1,16510993,3097,5.75,1.29,12,0.14,3261.00,14506.00,26150,20240402,-28.26,14710,20241210,27.53,18870,-0.58,20250219,15500,21.03,20250203,26150,-28.26,20240402,14710,27.53,20241210,2.39,N,101160,500,82 억,,811627,N,N,0,N,00,N
20250218,160748,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,18180,-90,5,-0.49,949101160,52482,33.96,18400,18430,17910,23750,12790,18270,18084.10,4.95,0,-6132,18736,18502,18186,17952,17636,18620,18070,83,5480,500,13510,10,1,16510993,3002,5.57,1.25,12,0.32,3261.00,14506.00,26150,20240402,-30.48,14710,20241210,23.59,18430,-1.36,20250218,15500,17.29,20250203,26150,-30.48,20240402,14710,23.59,20241210,2.44,N,101160,500,82 억,,817884,N,N,0,N,00,N
20250218,150749,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,18140,-130,5,-0.71,870347330,48149,31.15,18400,18430,17910,23750,12790,18270,18076.12,4.95,0,-3462,18736,18502,18186,17952,17636,18620,18070,83,5480,500,13510,10,1,16510993,2995,5.56,1.25,12,0.29,3261.00,14506.00,26150,20240402,-30.63,14710,20241210,23.32,18430,-1.57,20250218,15500,17.03,20250203,26150,-30.63,20240402,14710,23.32,20241210,2.44,N,101160,500,82 억,,817884,N,N,0,N,00,N
20250218,140749,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,18070,-200,5,-1.09,760039350,42067,27.22,18400,18430,17910,23750,12790,18270,18067.35,4.95,0,-2469,18736,18502,18186,17952,17636,18620,18070,83,5480,500,13510,10,1,16510993,2984,5.54,1.25,12,0.25,3261.00,14506.00,26150,20240402,-30.90,14710,20241210,22.84,18430,-1.95,20250218,15500,16.58,20250203,26150,-30.90,20240402,14710,22.84,20241210,2.44,N,101160,500,82 억,,817884,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 160750 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 18890 710 2 3.91 4904077500 260662 495.08 18350 19050 18350 23600 12730 18180 18813.84 4.92 0 26971 18693 18436 18173 17916 17653 18305 17785 83 5420 500 13450 10 1 16510993 3119 5.79 1.30 12 1.58 3261.00 14506.00 26150 20240402 -27.76 14710 20241210 28.42 19050 -0.84 20250219 15500 21.87 20250203 26150 -27.76 20240402 14710 28.42 20241210 2.39 N 101160 500 82 억 811627 N N 0 N 00 N
3 20250219 150752 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 18930 750 2 4.13 4811590360 255765 485.78 18350 19050 18350 23600 12730 18180 18812.54 4.92 0 27303 18693 18436 18173 17916 17653 18305 17785 83 5420 500 13450 10 1 16510993 3126 5.80 1.30 12 1.55 3261.00 14506.00 26150 20240402 -27.61 14710 20241210 28.69 19050 -0.63 20250219 15500 22.13 20250203 26150 -27.61 20240402 14710 28.69 20241210 2.39 N 101160 500 82 억 811627 N N 0 N 00 N
4 20250219 140749 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 19040 860 2 4.73 4163155970 221600 420.89 18350 19050 18350 23600 12730 18180 18786.80 4.92 0 42204 18693 18436 18173 17916 17653 18305 17785 83 5420 500 13450 10 1 16510993 3144 5.84 1.31 12 1.34 3261.00 14506.00 26150 20240402 -27.19 14710 20241210 29.44 19050 -0.05 20250219 15500 22.84 20250203 26150 -27.19 20240402 14710 29.44 20241210 2.39 N 101160 500 82 억 811627 N N 0 N 00 N
5 20250219 130750 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 18800 620 2 3.41 3300856970 176045 334.37 18350 18970 18350 23600 12730 18180 18750.08 4.92 0 27657 18693 18436 18173 17916 17653 18305 17785 83 5420 500 13450 10 1 16510993 3104 5.77 1.30 12 1.07 3261.00 14506.00 26150 20240402 -28.11 14710 20241210 27.80 18970 -0.90 20250219 15500 21.29 20250203 26150 -28.11 20240402 14710 27.80 20241210 2.39 N 101160 500 82 억 811627 N N 0 N 00 N
6 20250219 120748 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 18830 650 2 3.58 2943967210 157122 298.43 18350 18970 18350 23600 12730 18180 18736.82 4.92 0 31166 18693 18436 18173 17916 17653 18305 17785 83 5420 500 13450 10 1 16510993 3109 5.77 1.30 12 0.95 3261.00 14506.00 26150 20240402 -27.99 14710 20241210 28.01 18970 -0.74 20250219 15500 21.48 20250203 26150 -27.99 20240402 14710 28.01 20241210 2.39 N 101160 500 82 억 811627 N N 0 N 00 N
7 20250219 110750 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 18770 590 2 3.25 2286019400 122229 232.15 18350 18970 18350 23600 12730 18180 18702.76 4.92 0 21945 18693 18436 18173 17916 17653 18305 17785 83 5420 500 13450 10 1 16510993 3099 5.76 1.29 12 0.74 3261.00 14506.00 26150 20240402 -28.22 14710 20241210 27.60 18970 -1.05 20250219 15500 21.10 20250203 26150 -28.22 20240402 14710 27.60 20241210 2.39 N 101160 500 82 억 811627 N N 0 N 00 N
8 20250219 100750 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 18570 390 2 2.15 1561743950 83216 158.06 18350 18970 18350 23600 12730 18180 18767.35 4.92 0 11870 18693 18436 18173 17916 17653 18305 17785 83 5420 500 13450 10 1 16510993 3066 5.69 1.28 12 0.50 3261.00 14506.00 26150 20240402 -28.99 14710 20241210 26.24 18970 -2.11 20250219 15500 19.81 20250203 26150 -28.99 20240402 14710 26.24 20241210 2.39 N 101160 500 82 억 811627 N N 0 N 00 N
9 20250219 090751 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 18760 580 2 3.19 442508380 23685 44.99 18350 18870 18350 23600 12730 18180 18683.06 4.92 0 9855 18693 18436 18173 17916 17653 18305 17785 83 5420 500 13450 10 1 16510993 3097 5.75 1.29 12 0.14 3261.00 14506.00 26150 20240402 -28.26 14710 20241210 27.53 18870 -0.58 20250219 15500 21.03 20250203 26150 -28.26 20240402 14710 27.53 20241210 2.39 N 101160 500 82 억 811627 N N 0 N 00 N
10 20250218 160748 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 18180 -90 5 -0.49 949101160 52482 33.96 18400 18430 17910 23750 12790 18270 18084.10 4.95 0 -6132 18736 18502 18186 17952 17636 18620 18070 83 5480 500 13510 10 1 16510993 3002 5.57 1.25 12 0.32 3261.00 14506.00 26150 20240402 -30.48 14710 20241210 23.59 18430 -1.36 20250218 15500 17.29 20250203 26150 -30.48 20240402 14710 23.59 20241210 2.44 N 101160 500 82 억 817884 N N 0 N 00 N
11 20250218 150749 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 18140 -130 5 -0.71 870347330 48149 31.15 18400 18430 17910 23750 12790 18270 18076.12 4.95 0 -3462 18736 18502 18186 17952 17636 18620 18070 83 5480 500 13510 10 1 16510993 2995 5.56 1.25 12 0.29 3261.00 14506.00 26150 20240402 -30.63 14710 20241210 23.32 18430 -1.57 20250218 15500 17.03 20250203 26150 -30.63 20240402 14710 23.32 20241210 2.44 N 101160 500 82 억 817884 N N 0 N 00 N
12 20250218 140749 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 18070 -200 5 -1.09 760039350 42067 27.22 18400 18430 17910 23750 12790 18270 18067.35 4.95 0 -2469 18736 18502 18186 17952 17636 18620 18070 83 5480 500 13510 10 1 16510993 2984 5.54 1.25 12 0.25 3261.00 14506.00 26150 20240402 -30.90 14710 20241210 22.84 18430 -1.95 20250218 15500 16.58 20250203 26150 -30.90 20240402 14710 22.84 20241210 2.44 N 101160 500 82 억 817884 N N 0 N 00 N