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
115160/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
20250219,160813,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1350,32,2,2.43,238913688,178555,124.46,1320,1358,1308,1713,923,1318,1337.91,4.06,0,52681,1356,1337,1306,1287,1256,1346,1296,220,395,500,920,1,1,43970124,594,-0.97,0.26,12,0.41,-1398.00,5138.00,3195,20240216,-57.75,933,20241206,44.69,1520,-11.18,20250110,1175,14.89,20250203,3185,-57.61,20240219,933,44.69,20241206,0.35,N,115160,500,219 억,,1783300,N,N,0,N,00,N
20250219,150815,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1350,32,2,2.43,219929250,164492,114.66,1320,1358,1308,1713,923,1318,1337.02,4.06,0,47710,1356,1337,1306,1287,1256,1346,1296,220,395,500,920,1,1,43970124,594,-0.97,0.26,12,0.37,-1398.00,5138.00,3195,20240216,-57.75,933,20241206,44.69,1520,-11.18,20250110,1175,14.89,20250203,3185,-57.61,20240219,933,44.69,20241206,0.35,N,115160,500,219 억,,1783300,N,N,0,N,00,N
20250219,140812,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1346,28,2,2.12,188694597,141267,98.47,1320,1358,1308,1713,923,1318,1335.73,4.06,0,40883,1356,1337,1306,1287,1256,1346,1296,220,395,500,920,1,1,43970124,592,-0.96,0.26,12,0.32,-1398.00,5138.00,3195,20240216,-57.87,933,20241206,44.27,1520,-11.45,20250110,1175,14.55,20250203,3185,-57.74,20240219,933,44.27,20241206,0.35,N,115160,500,219 억,,1783300,N,N,0,N,00,N
20250219,130813,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1352,34,2,2.58,166519095,124775,86.97,1320,1358,1308,1713,923,1318,1334.55,4.06,0,35899,1356,1337,1306,1287,1256,1346,1296,220,395,500,920,1,1,43970124,594,-0.97,0.26,12,0.28,-1398.00,5138.00,3195,20240216,-57.68,933,20241206,44.91,1520,-11.05,20250110,1175,15.06,20250203,3185,-57.55,20240219,933,44.91,20241206,0.35,N,115160,500,219 억,,1783300,N,N,0,N,00,N
20250219,120812,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1348,30,2,2.28,132887241,99882,69.62,1320,1358,1308,1713,923,1318,1330.44,4.06,0,29414,1356,1337,1306,1287,1256,1346,1296,220,395,500,920,1,1,43970124,593,-0.96,0.26,12,0.23,-1398.00,5138.00,3195,20240216,-57.81,933,20241206,44.48,1520,-11.32,20250110,1175,14.72,20250203,3185,-57.68,20240219,933,44.48,20241206,0.35,N,115160,500,219 억,,1783300,N,N,0,N,00,N
20250219,110813,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1335,17,2,1.29,97070759,73073,50.94,1320,1358,1308,1713,923,1318,1328.41,4.06,0,23742,1356,1337,1306,1287,1256,1346,1296,220,395,500,920,1,1,43970124,587,-0.95,0.26,12,0.17,-1398.00,5138.00,3195,20240216,-58.22,933,20241206,43.09,1520,-12.17,20250110,1175,13.62,20250203,3185,-58.08,20240219,933,43.09,20241206,0.35,N,115160,500,219 억,,1783300,N,N,0,N,00,N
20250219,100813,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1329,11,2,0.83,34533854,26189,18.26,1320,1330,1308,1713,923,1318,1318.64,4.06,0,7492,1356,1337,1306,1287,1256,1346,1296,220,395,500,920,1,1,43970124,584,-0.95,0.26,12,0.06,-1398.00,5138.00,3195,20240216,-58.40,933,20241206,42.44,1520,-12.57,20250110,1175,13.11,20250203,3185,-58.27,20240219,933,42.44,20241206,0.35,N,115160,500,219 억,,1783300,N,N,0,N,00,N
20250219,090814,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1322,4,2,0.30,3564128,2709,1.89,1320,1323,1310,1713,923,1318,1315.66,4.06,0,58,1356,1337,1306,1287,1256,1346,1296,220,395,500,920,1,1,43970124,581,-0.95,0.26,12,0.01,-1398.00,5138.00,3195,20240216,-58.62,933,20241206,41.69,1520,-13.03,20250110,1175,12.51,20250203,3185,-58.49,20240219,933,41.69,20241206,0.35,N,115160,500,219 억,,1783300,N,N,0,N,00,N
20250218,160811,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1318,14,2,1.07,185165673,141659,186.82,1303,1325,1275,1695,913,1304,1307.11,4.03,0,11127,1321,1312,1295,1286,1269,1317,1291,220,391,500,910,1,1,43970124,580,-0.94,0.26,12,0.32,-1398.00,5138.00,3195,20240216,-58.75,933,20241206,41.26,1520,-13.29,20250110,1175,12.17,20250203,3185,-58.62,20240219,933,41.26,20241206,0.36,N,115160,500,219 억,,1772842,N,N,0,N,00,N
20250218,150812,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1315,11,2,0.84,172624596,132114,174.23,1303,1325,1275,1695,913,1304,1306.63,4.03,0,12238,1321,1312,1295,1286,1269,1317,1291,220,391,500,910,1,1,43970124,578,-0.94,0.26,12,0.30,-1398.00,5138.00,3195,20240216,-58.84,933,20241206,40.94,1520,-13.49,20250110,1175,11.91,20250203,3185,-58.71,20240219,933,40.94,20241206,0.36,N,115160,500,219 억,,1772842,N,N,0,N,00,N
20250218,140813,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1315,11,2,0.84,160692375,123045,162.27,1303,1325,1275,1695,913,1304,1305.96,4.03,0,14057,1321,1312,1295,1286,1269,1317,1291,220,391,500,910,1,1,43970124,578,-0.94,0.26,12,0.28,-1398.00,5138.00,3195,20240216,-58.84,933,20241206,40.94,1520,-13.49,20250110,1175,11.91,20250203,3185,-58.71,20240219,933,40.94,20241206,0.36,N,115160,500,219 억,,1772842,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 160813 57 100.00 KOSDAQ 전기·전자 N N N N N 1350 32 2 2.43 238913688 178555 124.46 1320 1358 1308 1713 923 1318 1337.91 4.06 0 52681 1356 1337 1306 1287 1256 1346 1296 220 395 500 920 1 1 43970124 594 -0.97 0.26 12 0.41 -1398.00 5138.00 3195 20240216 -57.75 933 20241206 44.69 1520 -11.18 20250110 1175 14.89 20250203 3185 -57.61 20240219 933 44.69 20241206 0.35 N 115160 500 219 억 1783300 N N 0 N 00 N
3 20250219 150815 57 100.00 KOSDAQ 전기·전자 N N N N N 1350 32 2 2.43 219929250 164492 114.66 1320 1358 1308 1713 923 1318 1337.02 4.06 0 47710 1356 1337 1306 1287 1256 1346 1296 220 395 500 920 1 1 43970124 594 -0.97 0.26 12 0.37 -1398.00 5138.00 3195 20240216 -57.75 933 20241206 44.69 1520 -11.18 20250110 1175 14.89 20250203 3185 -57.61 20240219 933 44.69 20241206 0.35 N 115160 500 219 억 1783300 N N 0 N 00 N
4 20250219 140812 57 100.00 KOSDAQ 전기·전자 N N N N N 1346 28 2 2.12 188694597 141267 98.47 1320 1358 1308 1713 923 1318 1335.73 4.06 0 40883 1356 1337 1306 1287 1256 1346 1296 220 395 500 920 1 1 43970124 592 -0.96 0.26 12 0.32 -1398.00 5138.00 3195 20240216 -57.87 933 20241206 44.27 1520 -11.45 20250110 1175 14.55 20250203 3185 -57.74 20240219 933 44.27 20241206 0.35 N 115160 500 219 억 1783300 N N 0 N 00 N
5 20250219 130813 57 100.00 KOSDAQ 전기·전자 N N N N N 1352 34 2 2.58 166519095 124775 86.97 1320 1358 1308 1713 923 1318 1334.55 4.06 0 35899 1356 1337 1306 1287 1256 1346 1296 220 395 500 920 1 1 43970124 594 -0.97 0.26 12 0.28 -1398.00 5138.00 3195 20240216 -57.68 933 20241206 44.91 1520 -11.05 20250110 1175 15.06 20250203 3185 -57.55 20240219 933 44.91 20241206 0.35 N 115160 500 219 억 1783300 N N 0 N 00 N
6 20250219 120812 57 100.00 KOSDAQ 전기·전자 N N N N N 1348 30 2 2.28 132887241 99882 69.62 1320 1358 1308 1713 923 1318 1330.44 4.06 0 29414 1356 1337 1306 1287 1256 1346 1296 220 395 500 920 1 1 43970124 593 -0.96 0.26 12 0.23 -1398.00 5138.00 3195 20240216 -57.81 933 20241206 44.48 1520 -11.32 20250110 1175 14.72 20250203 3185 -57.68 20240219 933 44.48 20241206 0.35 N 115160 500 219 억 1783300 N N 0 N 00 N
7 20250219 110813 57 100.00 KOSDAQ 전기·전자 N N N N N 1335 17 2 1.29 97070759 73073 50.94 1320 1358 1308 1713 923 1318 1328.41 4.06 0 23742 1356 1337 1306 1287 1256 1346 1296 220 395 500 920 1 1 43970124 587 -0.95 0.26 12 0.17 -1398.00 5138.00 3195 20240216 -58.22 933 20241206 43.09 1520 -12.17 20250110 1175 13.62 20250203 3185 -58.08 20240219 933 43.09 20241206 0.35 N 115160 500 219 억 1783300 N N 0 N 00 N
8 20250219 100813 57 100.00 KOSDAQ 전기·전자 N N N N N 1329 11 2 0.83 34533854 26189 18.26 1320 1330 1308 1713 923 1318 1318.64 4.06 0 7492 1356 1337 1306 1287 1256 1346 1296 220 395 500 920 1 1 43970124 584 -0.95 0.26 12 0.06 -1398.00 5138.00 3195 20240216 -58.40 933 20241206 42.44 1520 -12.57 20250110 1175 13.11 20250203 3185 -58.27 20240219 933 42.44 20241206 0.35 N 115160 500 219 억 1783300 N N 0 N 00 N
9 20250219 090814 57 100.00 KOSDAQ 전기·전자 N N N N N 1322 4 2 0.30 3564128 2709 1.89 1320 1323 1310 1713 923 1318 1315.66 4.06 0 58 1356 1337 1306 1287 1256 1346 1296 220 395 500 920 1 1 43970124 581 -0.95 0.26 12 0.01 -1398.00 5138.00 3195 20240216 -58.62 933 20241206 41.69 1520 -13.03 20250110 1175 12.51 20250203 3185 -58.49 20240219 933 41.69 20241206 0.35 N 115160 500 219 억 1783300 N N 0 N 00 N
10 20250218 160811 57 100.00 KOSDAQ 전기·전자 N N N N N 1318 14 2 1.07 185165673 141659 186.82 1303 1325 1275 1695 913 1304 1307.11 4.03 0 11127 1321 1312 1295 1286 1269 1317 1291 220 391 500 910 1 1 43970124 580 -0.94 0.26 12 0.32 -1398.00 5138.00 3195 20240216 -58.75 933 20241206 41.26 1520 -13.29 20250110 1175 12.17 20250203 3185 -58.62 20240219 933 41.26 20241206 0.36 N 115160 500 219 억 1772842 N N 0 N 00 N
11 20250218 150812 57 100.00 KOSDAQ 전기·전자 N N N N N 1315 11 2 0.84 172624596 132114 174.23 1303 1325 1275 1695 913 1304 1306.63 4.03 0 12238 1321 1312 1295 1286 1269 1317 1291 220 391 500 910 1 1 43970124 578 -0.94 0.26 12 0.30 -1398.00 5138.00 3195 20240216 -58.84 933 20241206 40.94 1520 -13.49 20250110 1175 11.91 20250203 3185 -58.71 20240219 933 40.94 20241206 0.36 N 115160 500 219 억 1772842 N N 0 N 00 N
12 20250218 140813 57 100.00 KOSDAQ 전기·전자 N N N N N 1315 11 2 0.84 160692375 123045 162.27 1303 1325 1275 1695 913 1304 1305.96 4.03 0 14057 1321 1312 1295 1286 1269 1317 1291 220 391 500 910 1 1 43970124 578 -0.94 0.26 12 0.28 -1398.00 5138.00 3195 20240216 -58.84 933 20241206 40.94 1520 -13.49 20250110 1175 11.91 20250203 3185 -58.71 20240219 933 40.94 20241206 0.36 N 115160 500 219 억 1772842 N N 0 N 00 N