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
102120/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
20250219,160754,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14570,370,2,2.61,6735725160,464837,104.57,14180,14600,14180,18460,9940,14200,14490.24,1.19,0,421,14633,14416,14213,13996,13793,14525,14105,89,4260,500,8800,10,1,17780753,2591,-20.64,2.24,12,2.61,-706.00,6499.00,23600,20240215,-38.26,6500,20241209,124.15,16000,-8.94,20250214,7390,97.16,20250102,21800,-33.17,20240222,6500,124.15,20241209,7.13,N,102120,500,88 억,,210917,N,N,0,N,00,Y
20250219,150756,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14570,370,2,2.61,5649473380,390283,87.79,14180,14600,14180,18460,9940,14200,14476.80,1.19,0,325,14633,14416,14213,13996,13793,14525,14105,89,4260,500,8800,10,1,17780753,2591,-20.64,2.24,12,2.19,-706.00,6499.00,23600,20240215,-38.26,6500,20241209,124.15,16000,-8.94,20250214,7390,97.16,20250102,21800,-33.17,20240222,6500,124.15,20241209,7.13,N,102120,500,88 억,,210917,N,N,0,N,00,Y
20250219,140752,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14430,230,2,1.62,4368421310,302410,68.03,14180,14600,14180,18460,9940,14200,14447.06,1.19,0,324,14633,14416,14213,13996,13793,14525,14105,89,4260,500,8800,10,1,17780753,2566,-20.44,2.22,12,1.70,-706.00,6499.00,23600,20240215,-38.86,6500,20241209,122.00,16000,-9.81,20250214,7390,95.26,20250102,21800,-33.81,20240222,6500,122.00,20241209,7.13,N,102120,500,88 억,,210917,N,N,0,N,00,Y
20250219,130753,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14370,170,2,1.20,3641901540,251891,56.66,14180,14600,14180,18460,9940,14200,14460.40,1.19,0,324,14633,14416,14213,13996,13793,14525,14105,89,4260,500,8800,10,1,17780753,2555,-20.35,2.21,12,1.42,-706.00,6499.00,23600,20240215,-39.11,6500,20241209,121.08,16000,-10.19,20250214,7390,94.45,20250102,21800,-34.08,20240222,6500,121.08,20241209,7.13,N,102120,500,88 억,,210917,N,N,0,N,00,Y
20250219,120752,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14400,200,2,1.41,3220469210,222602,50.07,14180,14600,14180,18460,9940,14200,14469.91,1.19,0,324,14633,14416,14213,13996,13793,14525,14105,89,4260,500,8800,10,1,17780753,2560,-20.40,2.22,12,1.25,-706.00,6499.00,23600,20240215,-38.98,6500,20241209,121.54,16000,-10.00,20250214,7390,94.86,20250102,21800,-33.94,20240222,6500,121.54,20241209,7.13,N,102120,500,88 억,,210917,N,N,0,N,00,Y
20250219,110753,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14340,140,2,0.99,2530399760,174634,39.28,14180,14600,14180,18460,9940,14200,14493.23,1.19,0,324,14633,14416,14213,13996,13793,14525,14105,89,4260,500,8800,10,1,17780753,2550,-20.31,2.21,12,0.98,-706.00,6499.00,23600,20240215,-39.24,6500,20241209,120.62,16000,-10.38,20250214,7390,94.05,20250102,21800,-34.22,20240222,6500,120.62,20241209,7.13,N,102120,500,88 억,,210917,N,N,0,N,00,Y
20250219,100753,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14600,400,2,2.82,1894938680,130412,29.34,14180,14600,14180,18460,9940,14200,14535.77,1.19,0,324,14633,14416,14213,13996,13793,14525,14105,89,4260,500,8800,10,1,17780753,2596,-20.68,2.25,12,0.73,-706.00,6499.00,23600,20240215,-38.14,6500,20241209,124.62,16000,-8.75,20250214,7390,97.56,20250102,21800,-33.03,20240222,6500,124.62,20241209,7.13,N,102120,500,88 억,,210917,N,N,0,N,00,Y
20250219,090755,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14180,-20,5,-0.14,307889480,21710,4.88,14180,14180,14180,18460,9940,14200,14180.00,1.19,0,324,14633,14416,14213,13996,13793,14525,14105,89,4260,500,8800,10,1,17780753,2521,-20.08,2.18,12,0.12,-706.00,6499.00,23600,20240215,-39.92,6500,20241209,118.15,16000,-11.38,20250214,7390,91.88,20250102,21800,-34.95,20240222,6500,118.15,20241209,7.13,N,102120,500,88 억,,210917,N,N,0,N,00,Y
20250218,160751,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14200,380,2,2.75,6081338870,427860,84.33,14010,14430,14010,17960,9680,13820,14214.48,1.18,0,273,14080,13950,13820,13690,13560,13885,13625,89,4140,500,8560,10,1,17780753,2525,-20.11,2.18,12,2.41,-706.00,6499.00,23600,20240215,-39.83,6500,20241209,118.46,16000,-11.25,20250214,7390,92.15,20250102,21800,-34.86,20240222,6500,118.46,20241209,6.07,N,102120,500,88 억,,210675,N,N,0,N,00,Y
20250218,150753,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14200,380,2,2.75,5682063270,399742,78.78,14010,14430,14010,17960,9680,13820,14215.42,1.18,0,4,14080,13950,13820,13690,13560,13885,13625,89,4140,500,8560,10,1,17780753,2525,-20.11,2.18,12,2.25,-706.00,6499.00,23600,20240215,-39.83,6500,20241209,118.46,16000,-11.25,20250214,7390,92.15,20250102,21800,-34.86,20240222,6500,118.46,20241209,6.07,N,102120,500,88 억,,210675,N,N,0,N,00,Y
20250218,140753,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14190,370,2,2.68,5036555150,354315,69.83,14010,14430,14010,17960,9680,13820,14216.14,1.18,0,4,14080,13950,13820,13690,13560,13885,13625,89,4140,500,8560,10,1,17780753,2523,-20.10,2.18,12,1.99,-706.00,6499.00,23600,20240215,-39.87,6500,20241209,118.31,16000,-11.31,20250214,7390,92.02,20250102,21800,-34.91,20240222,6500,118.31,20241209,6.07,N,102120,500,88 억,,210675,N,N,0,N,00,Y
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 160754 59 100.00 KOSDAQ 전기·전자 N N N N N 14570 370 2 2.61 6735725160 464837 104.57 14180 14600 14180 18460 9940 14200 14490.24 1.19 0 421 14633 14416 14213 13996 13793 14525 14105 89 4260 500 8800 10 1 17780753 2591 -20.64 2.24 12 2.61 -706.00 6499.00 23600 20240215 -38.26 6500 20241209 124.15 16000 -8.94 20250214 7390 97.16 20250102 21800 -33.17 20240222 6500 124.15 20241209 7.13 N 102120 500 88 억 210917 N N 0 N 00 Y
3 20250219 150756 59 100.00 KOSDAQ 전기·전자 N N N N N 14570 370 2 2.61 5649473380 390283 87.79 14180 14600 14180 18460 9940 14200 14476.80 1.19 0 325 14633 14416 14213 13996 13793 14525 14105 89 4260 500 8800 10 1 17780753 2591 -20.64 2.24 12 2.19 -706.00 6499.00 23600 20240215 -38.26 6500 20241209 124.15 16000 -8.94 20250214 7390 97.16 20250102 21800 -33.17 20240222 6500 124.15 20241209 7.13 N 102120 500 88 억 210917 N N 0 N 00 Y
4 20250219 140752 59 100.00 KOSDAQ 전기·전자 N N N N N 14430 230 2 1.62 4368421310 302410 68.03 14180 14600 14180 18460 9940 14200 14447.06 1.19 0 324 14633 14416 14213 13996 13793 14525 14105 89 4260 500 8800 10 1 17780753 2566 -20.44 2.22 12 1.70 -706.00 6499.00 23600 20240215 -38.86 6500 20241209 122.00 16000 -9.81 20250214 7390 95.26 20250102 21800 -33.81 20240222 6500 122.00 20241209 7.13 N 102120 500 88 억 210917 N N 0 N 00 Y
5 20250219 130753 59 100.00 KOSDAQ 전기·전자 N N N N N 14370 170 2 1.20 3641901540 251891 56.66 14180 14600 14180 18460 9940 14200 14460.40 1.19 0 324 14633 14416 14213 13996 13793 14525 14105 89 4260 500 8800 10 1 17780753 2555 -20.35 2.21 12 1.42 -706.00 6499.00 23600 20240215 -39.11 6500 20241209 121.08 16000 -10.19 20250214 7390 94.45 20250102 21800 -34.08 20240222 6500 121.08 20241209 7.13 N 102120 500 88 억 210917 N N 0 N 00 Y
6 20250219 120752 59 100.00 KOSDAQ 전기·전자 N N N N N 14400 200 2 1.41 3220469210 222602 50.07 14180 14600 14180 18460 9940 14200 14469.91 1.19 0 324 14633 14416 14213 13996 13793 14525 14105 89 4260 500 8800 10 1 17780753 2560 -20.40 2.22 12 1.25 -706.00 6499.00 23600 20240215 -38.98 6500 20241209 121.54 16000 -10.00 20250214 7390 94.86 20250102 21800 -33.94 20240222 6500 121.54 20241209 7.13 N 102120 500 88 억 210917 N N 0 N 00 Y
7 20250219 110753 59 100.00 KOSDAQ 전기·전자 N N N N N 14340 140 2 0.99 2530399760 174634 39.28 14180 14600 14180 18460 9940 14200 14493.23 1.19 0 324 14633 14416 14213 13996 13793 14525 14105 89 4260 500 8800 10 1 17780753 2550 -20.31 2.21 12 0.98 -706.00 6499.00 23600 20240215 -39.24 6500 20241209 120.62 16000 -10.38 20250214 7390 94.05 20250102 21800 -34.22 20240222 6500 120.62 20241209 7.13 N 102120 500 88 억 210917 N N 0 N 00 Y
8 20250219 100753 59 100.00 KOSDAQ 전기·전자 N N N N N 14600 400 2 2.82 1894938680 130412 29.34 14180 14600 14180 18460 9940 14200 14535.77 1.19 0 324 14633 14416 14213 13996 13793 14525 14105 89 4260 500 8800 10 1 17780753 2596 -20.68 2.25 12 0.73 -706.00 6499.00 23600 20240215 -38.14 6500 20241209 124.62 16000 -8.75 20250214 7390 97.56 20250102 21800 -33.03 20240222 6500 124.62 20241209 7.13 N 102120 500 88 억 210917 N N 0 N 00 Y
9 20250219 090755 59 100.00 KOSDAQ 전기·전자 N N N N N 14180 -20 5 -0.14 307889480 21710 4.88 14180 14180 14180 18460 9940 14200 14180.00 1.19 0 324 14633 14416 14213 13996 13793 14525 14105 89 4260 500 8800 10 1 17780753 2521 -20.08 2.18 12 0.12 -706.00 6499.00 23600 20240215 -39.92 6500 20241209 118.15 16000 -11.38 20250214 7390 91.88 20250102 21800 -34.95 20240222 6500 118.15 20241209 7.13 N 102120 500 88 억 210917 N N 0 N 00 Y
10 20250218 160751 59 100.00 KOSDAQ 전기·전자 N N N N N 14200 380 2 2.75 6081338870 427860 84.33 14010 14430 14010 17960 9680 13820 14214.48 1.18 0 273 14080 13950 13820 13690 13560 13885 13625 89 4140 500 8560 10 1 17780753 2525 -20.11 2.18 12 2.41 -706.00 6499.00 23600 20240215 -39.83 6500 20241209 118.46 16000 -11.25 20250214 7390 92.15 20250102 21800 -34.86 20240222 6500 118.46 20241209 6.07 N 102120 500 88 억 210675 N N 0 N 00 Y
11 20250218 150753 59 100.00 KOSDAQ 전기·전자 N N N N N 14200 380 2 2.75 5682063270 399742 78.78 14010 14430 14010 17960 9680 13820 14215.42 1.18 0 4 14080 13950 13820 13690 13560 13885 13625 89 4140 500 8560 10 1 17780753 2525 -20.11 2.18 12 2.25 -706.00 6499.00 23600 20240215 -39.83 6500 20241209 118.46 16000 -11.25 20250214 7390 92.15 20250102 21800 -34.86 20240222 6500 118.46 20241209 6.07 N 102120 500 88 억 210675 N N 0 N 00 Y
12 20250218 140753 59 100.00 KOSDAQ 전기·전자 N N N N N 14190 370 2 2.68 5036555150 354315 69.83 14010 14430 14010 17960 9680 13820 14216.14 1.18 0 4 14080 13950 13820 13690 13560 13885 13625 89 4140 500 8560 10 1 17780753 2523 -20.10 2.18 12 1.99 -706.00 6499.00 23600 20240215 -39.87 6500 20241209 118.31 16000 -11.31 20250214 7390 92.02 20250102 21800 -34.91 20240222 6500 118.31 20241209 6.07 N 102120 500 88 억 210675 N N 0 N 00 Y