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
114190/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
20250219,160811,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9300,250,2,2.76,2971334660,318711,293.19,9130,9500,9060,11760,6340,9050,9323.02,1.14,0,22355,9290,9170,9100,8980,8910,9135,8945,131,2710,500,6510,10,1,26123038,2429,55.36,6.22,12,1.22,168.00,1494.00,22800,20240614,-59.21,8480,20250203,9.67,10930,-14.91,20250204,8480,9.67,20250203,22800,-59.21,20240614,8480,9.67,20250203,2.32,N,114190,500,130 억,,298667,N,N,1,N,00,N
20250219,150813,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9280,230,2,2.54,2843612250,304937,280.52,9130,9500,9060,11760,6340,9050,9325.25,1.14,0,21307,9290,9170,9100,8980,8910,9135,8945,131,2710,500,6510,10,1,26123038,2424,55.24,6.21,12,1.17,168.00,1494.00,22800,20240614,-59.30,8480,20250203,9.43,10930,-15.10,20250204,8480,9.43,20250203,22800,-59.30,20240614,8480,9.43,20250203,2.32,N,114190,500,130 억,,298667,N,N,1,N,00,N
20250219,140810,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9340,290,2,3.20,2479040700,265892,244.60,9130,9500,9060,11760,6340,9050,9323.49,1.14,0,6771,9290,9170,9100,8980,8910,9135,8945,131,2710,500,6510,10,1,26123038,2440,55.60,6.25,12,1.02,168.00,1494.00,22800,20240614,-59.04,8480,20250203,10.14,10930,-14.55,20250204,8480,10.14,20250203,22800,-59.04,20240614,8480,10.14,20250203,2.32,N,114190,500,130 억,,298667,N,N,1,N,00,N
20250219,130811,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9330,280,2,3.09,2297816900,246428,226.70,9130,9500,9060,11760,6340,9050,9324.50,1.14,0,11932,9290,9170,9100,8980,8910,9135,8945,131,2710,500,6510,10,1,26123038,2437,55.54,6.24,12,0.94,168.00,1494.00,22800,20240614,-59.08,8480,20250203,10.02,10930,-14.64,20250204,8480,10.02,20250203,22800,-59.08,20240614,8480,10.02,20250203,2.32,N,114190,500,130 억,,298667,N,N,1,N,00,N
20250219,120810,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9280,230,2,2.54,2096259990,224825,206.83,9130,9500,9060,11760,6340,9050,9323.96,1.14,0,14591,9290,9170,9100,8980,8910,9135,8945,131,2710,500,6510,10,1,26123038,2424,55.24,6.21,12,0.86,168.00,1494.00,22800,20240614,-59.30,8480,20250203,9.43,10930,-15.10,20250204,8480,9.43,20250203,22800,-59.30,20240614,8480,9.43,20250203,2.32,N,114190,500,130 억,,298667,N,N,1,N,00,N
20250219,110811,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9320,270,2,2.98,1821214400,195342,179.70,9130,9500,9060,11760,6340,9050,9323.21,1.14,0,17004,9290,9170,9100,8980,8910,9135,8945,131,2710,500,6510,10,1,26123038,2435,55.48,6.24,12,0.75,168.00,1494.00,22800,20240614,-59.12,8480,20250203,9.91,10930,-14.73,20250204,8480,9.91,20250203,22800,-59.12,20240614,8480,9.91,20250203,2.32,N,114190,500,130 억,,298667,N,N,1,N,00,N
20250219,100811,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9330,280,2,3.09,1008436130,109025,100.30,9130,9410,9060,11760,6340,9050,9249.59,1.14,0,21125,9290,9170,9100,8980,8910,9135,8945,131,2710,500,6510,10,1,26123038,2437,55.54,6.24,12,0.42,168.00,1494.00,22800,20240614,-59.08,8480,20250203,10.02,10930,-14.64,20250204,8480,10.02,20250203,22800,-59.08,20240614,8480,10.02,20250203,2.32,N,114190,500,130 억,,298667,N,N,1,N,00,N
20250219,090812,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9180,130,2,1.44,197638770,21559,19.83,9130,9230,9060,11760,6340,9050,9167.34,1.14,0,13420,9290,9170,9100,8980,8910,9135,8945,131,2710,500,6510,10,1,26123038,2398,54.64,6.14,12,0.08,168.00,1494.00,22800,20240614,-59.74,8480,20250203,8.25,10930,-16.01,20250204,8480,8.25,20250203,22800,-59.74,20240614,8480,8.25,20250203,2.32,N,114190,500,130 억,,298667,N,N,1,N,00,N
20250218,160809,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9050,-120,5,-1.31,967941510,106560,56.19,9220,9220,9030,11920,6420,9170,9084.02,1.26,0,-30341,9443,9306,9123,8986,8803,9375,9055,131,2750,500,6600,10,1,26123038,2364,53.87,6.06,12,0.41,168.00,1494.00,22800,20240614,-60.31,8480,20250203,6.72,10930,-17.20,20250204,8480,6.72,20250203,22800,-60.31,20240614,8480,6.72,20250203,2.42,N,114190,500,130 억,,328901,N,N,1,N,00,N
20250218,150810,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9070,-100,5,-1.09,824599060,90727,47.84,9220,9220,9030,11920,6420,9170,9088.79,1.26,0,-30600,9443,9306,9123,8986,8803,9375,9055,131,2750,500,6600,10,1,26123038,2369,53.99,6.07,12,0.35,168.00,1494.00,22800,20240614,-60.22,8480,20250203,6.96,10930,-17.02,20250204,8480,6.96,20250203,22800,-60.22,20240614,8480,6.96,20250203,2.42,N,114190,500,130 억,,328901,N,N,0,N,00,N
20250218,140811,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9090,-80,5,-0.87,667077050,73381,38.70,9220,9220,9030,11920,6420,9170,9090.60,1.26,0,-30544,9443,9306,9123,8986,8803,9375,9055,131,2750,500,6600,10,1,26123038,2375,54.11,6.08,12,0.28,168.00,1494.00,22800,20240614,-60.13,8480,20250203,7.19,10930,-16.83,20250204,8480,7.19,20250203,22800,-60.13,20240614,8480,7.19,20250203,2.42,N,114190,500,130 억,,328901,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 160811 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9300 250 2 2.76 2971334660 318711 293.19 9130 9500 9060 11760 6340 9050 9323.02 1.14 0 22355 9290 9170 9100 8980 8910 9135 8945 131 2710 500 6510 10 1 26123038 2429 55.36 6.22 12 1.22 168.00 1494.00 22800 20240614 -59.21 8480 20250203 9.67 10930 -14.91 20250204 8480 9.67 20250203 22800 -59.21 20240614 8480 9.67 20250203 2.32 N 114190 500 130 억 298667 N N 1 N 00 N
3 20250219 150813 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9280 230 2 2.54 2843612250 304937 280.52 9130 9500 9060 11760 6340 9050 9325.25 1.14 0 21307 9290 9170 9100 8980 8910 9135 8945 131 2710 500 6510 10 1 26123038 2424 55.24 6.21 12 1.17 168.00 1494.00 22800 20240614 -59.30 8480 20250203 9.43 10930 -15.10 20250204 8480 9.43 20250203 22800 -59.30 20240614 8480 9.43 20250203 2.32 N 114190 500 130 억 298667 N N 1 N 00 N
4 20250219 140810 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9340 290 2 3.20 2479040700 265892 244.60 9130 9500 9060 11760 6340 9050 9323.49 1.14 0 6771 9290 9170 9100 8980 8910 9135 8945 131 2710 500 6510 10 1 26123038 2440 55.60 6.25 12 1.02 168.00 1494.00 22800 20240614 -59.04 8480 20250203 10.14 10930 -14.55 20250204 8480 10.14 20250203 22800 -59.04 20240614 8480 10.14 20250203 2.32 N 114190 500 130 억 298667 N N 1 N 00 N
5 20250219 130811 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9330 280 2 3.09 2297816900 246428 226.70 9130 9500 9060 11760 6340 9050 9324.50 1.14 0 11932 9290 9170 9100 8980 8910 9135 8945 131 2710 500 6510 10 1 26123038 2437 55.54 6.24 12 0.94 168.00 1494.00 22800 20240614 -59.08 8480 20250203 10.02 10930 -14.64 20250204 8480 10.02 20250203 22800 -59.08 20240614 8480 10.02 20250203 2.32 N 114190 500 130 억 298667 N N 1 N 00 N
6 20250219 120810 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9280 230 2 2.54 2096259990 224825 206.83 9130 9500 9060 11760 6340 9050 9323.96 1.14 0 14591 9290 9170 9100 8980 8910 9135 8945 131 2710 500 6510 10 1 26123038 2424 55.24 6.21 12 0.86 168.00 1494.00 22800 20240614 -59.30 8480 20250203 9.43 10930 -15.10 20250204 8480 9.43 20250203 22800 -59.30 20240614 8480 9.43 20250203 2.32 N 114190 500 130 억 298667 N N 1 N 00 N
7 20250219 110811 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9320 270 2 2.98 1821214400 195342 179.70 9130 9500 9060 11760 6340 9050 9323.21 1.14 0 17004 9290 9170 9100 8980 8910 9135 8945 131 2710 500 6510 10 1 26123038 2435 55.48 6.24 12 0.75 168.00 1494.00 22800 20240614 -59.12 8480 20250203 9.91 10930 -14.73 20250204 8480 9.91 20250203 22800 -59.12 20240614 8480 9.91 20250203 2.32 N 114190 500 130 억 298667 N N 1 N 00 N
8 20250219 100811 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9330 280 2 3.09 1008436130 109025 100.30 9130 9410 9060 11760 6340 9050 9249.59 1.14 0 21125 9290 9170 9100 8980 8910 9135 8945 131 2710 500 6510 10 1 26123038 2437 55.54 6.24 12 0.42 168.00 1494.00 22800 20240614 -59.08 8480 20250203 10.02 10930 -14.64 20250204 8480 10.02 20250203 22800 -59.08 20240614 8480 10.02 20250203 2.32 N 114190 500 130 억 298667 N N 1 N 00 N
9 20250219 090812 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9180 130 2 1.44 197638770 21559 19.83 9130 9230 9060 11760 6340 9050 9167.34 1.14 0 13420 9290 9170 9100 8980 8910 9135 8945 131 2710 500 6510 10 1 26123038 2398 54.64 6.14 12 0.08 168.00 1494.00 22800 20240614 -59.74 8480 20250203 8.25 10930 -16.01 20250204 8480 8.25 20250203 22800 -59.74 20240614 8480 8.25 20250203 2.32 N 114190 500 130 억 298667 N N 1 N 00 N
10 20250218 160809 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9050 -120 5 -1.31 967941510 106560 56.19 9220 9220 9030 11920 6420 9170 9084.02 1.26 0 -30341 9443 9306 9123 8986 8803 9375 9055 131 2750 500 6600 10 1 26123038 2364 53.87 6.06 12 0.41 168.00 1494.00 22800 20240614 -60.31 8480 20250203 6.72 10930 -17.20 20250204 8480 6.72 20250203 22800 -60.31 20240614 8480 6.72 20250203 2.42 N 114190 500 130 억 328901 N N 1 N 00 N
11 20250218 150810 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9070 -100 5 -1.09 824599060 90727 47.84 9220 9220 9030 11920 6420 9170 9088.79 1.26 0 -30600 9443 9306 9123 8986 8803 9375 9055 131 2750 500 6600 10 1 26123038 2369 53.99 6.07 12 0.35 168.00 1494.00 22800 20240614 -60.22 8480 20250203 6.96 10930 -17.02 20250204 8480 6.96 20250203 22800 -60.22 20240614 8480 6.96 20250203 2.42 N 114190 500 130 억 328901 N N 0 N 00 N
12 20250218 140811 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9090 -80 5 -0.87 667077050 73381 38.70 9220 9220 9030 11920 6420 9170 9090.60 1.26 0 -30544 9443 9306 9123 8986 8803 9375 9055 131 2750 500 6600 10 1 26123038 2375 54.11 6.08 12 0.28 168.00 1494.00 22800 20240614 -60.13 8480 20250203 7.19 10930 -16.83 20250204 8480 7.19 20250203 22800 -60.13 20240614 8480 7.19 20250203 2.42 N 114190 500 130 억 328901 N N 0 N 00 N