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
138080/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
20250219,160842,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12600,580,2,4.83,708004230,57457,183.91,12020,12750,11810,15620,8420,12020,12321.87,1.49,0,8952,12633,12326,12143,11836,11653,12235,11745,53,3600,500,8890,10,1,10624095,1339,-3.96,1.16,12,0.54,-3183.00,10839.00,16150,20240222,-21.98,9080,20241209,38.77,14520,-13.22,20250204,10140,24.26,20250109,16150,-21.98,20240222,9080,38.77,20241209,0.93,N,138080,500,53 억,,158824,N,N,0,N,00,N
20250219,150845,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12570,550,2,4.58,675253210,54856,175.58,12020,12750,11810,15620,8420,12020,12309.56,1.49,0,8184,12633,12326,12143,11836,11653,12235,11745,53,3600,500,8890,10,1,10624095,1335,-3.95,1.16,12,0.52,-3183.00,10839.00,16150,20240222,-22.17,9080,20241209,38.44,14520,-13.43,20250204,10140,23.96,20250109,16150,-22.17,20240222,9080,38.44,20241209,0.93,N,138080,500,53 억,,158824,N,N,0,N,00,N
20250219,140841,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12590,570,2,4.74,587288640,47869,153.22,12020,12750,11810,15620,8420,12020,12268.66,1.49,0,6546,12633,12326,12143,11836,11653,12235,11745,53,3600,500,8890,10,1,10624095,1338,-3.96,1.16,12,0.45,-3183.00,10839.00,16150,20240222,-22.04,9080,20241209,38.66,14520,-13.29,20250204,10140,24.16,20250109,16150,-22.04,20240222,9080,38.66,20241209,0.93,N,138080,500,53 억,,158824,N,N,0,N,00,N
20250219,130843,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12450,430,2,3.58,385843590,31840,101.91,12020,12470,11810,15620,8420,12020,12118.20,1.49,0,5303,12633,12326,12143,11836,11653,12235,11745,53,3600,500,8890,10,1,10624095,1323,-3.91,1.15,12,0.30,-3183.00,10839.00,16150,20240222,-22.91,9080,20241209,37.11,14520,-14.26,20250204,10140,22.78,20250109,16150,-22.91,20240222,9080,37.11,20241209,0.93,N,138080,500,53 억,,158824,N,N,0,N,00,N
20250219,120841,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12170,150,2,1.25,294489100,24414,78.14,12020,12360,11810,15620,8420,12020,12062.30,1.49,0,1465,12633,12326,12143,11836,11653,12235,11745,53,3600,500,8890,10,1,10624095,1293,-3.82,1.12,12,0.23,-3183.00,10839.00,16150,20240222,-24.64,9080,20241209,34.03,14520,-16.18,20250204,10140,20.02,20250109,16150,-24.64,20240222,9080,34.03,20241209,0.93,N,138080,500,53 억,,158824,N,N,0,N,00,N
20250219,110843,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12210,190,2,1.58,231301890,19250,61.62,12020,12300,11810,15620,8420,12020,12015.68,1.49,0,776,12633,12326,12143,11836,11653,12235,11745,53,3600,500,8890,10,1,10624095,1297,-3.84,1.13,12,0.18,-3183.00,10839.00,16150,20240222,-24.40,9080,20241209,34.47,14520,-15.91,20250204,10140,20.41,20250109,16150,-24.40,20240222,9080,34.47,20241209,0.93,N,138080,500,53 억,,158824,N,N,0,N,00,N
20250219,100843,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12130,110,2,0.92,156461290,13111,41.97,12020,12290,11810,15620,8420,12020,11933.59,1.49,0,721,12633,12326,12143,11836,11653,12235,11745,53,3600,500,8890,10,1,10624095,1289,-3.81,1.12,12,0.12,-3183.00,10839.00,16150,20240222,-24.89,9080,20241209,33.59,14520,-16.46,20250204,10140,19.63,20250109,16150,-24.89,20240222,9080,33.59,20241209,0.93,N,138080,500,53 억,,158824,N,N,0,N,00,N
20250219,090844,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11810,-210,5,-1.75,21942350,1844,5.90,12020,12080,11810,15620,8420,12020,11899.32,1.49,0,-721,12633,12326,12143,11836,11653,12235,11745,53,3600,500,8890,10,1,10624095,1255,-3.71,1.09,12,0.02,-3183.00,10839.00,16150,20240222,-26.87,9080,20241209,30.07,14520,-18.66,20250204,10140,16.47,20250109,16150,-26.87,20240222,9080,30.07,20241209,0.93,N,138080,500,53 억,,158824,N,N,0,N,00,N
20250218,160840,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12020,-250,5,-2.04,374048180,30899,36.77,12220,12450,11960,15950,8590,12270,12105.51,1.47,0,2009,13670,12970,12380,11680,11090,12675,11385,53,3680,500,9070,10,1,10624095,1277,-3.78,1.11,12,0.29,-3183.00,10839.00,16150,20240222,-25.57,9080,20241209,32.38,14520,-17.22,20250204,10140,18.54,20250109,16150,-25.57,20240222,9080,32.38,20241209,0.92,N,138080,500,53 억,,156318,N,N,0,N,00,N
20250218,150842,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12050,-220,5,-1.79,335103650,27653,32.90,12220,12450,11990,15950,8590,12270,12118.17,1.47,0,2480,13670,12970,12380,11680,11090,12675,11385,53,3680,500,9070,10,1,10624095,1280,-3.79,1.11,12,0.26,-3183.00,10839.00,16150,20240222,-25.39,9080,20241209,32.71,14520,-17.01,20250204,10140,18.84,20250109,16150,-25.39,20240222,9080,32.71,20241209,0.92,N,138080,500,53 억,,156318,N,N,0,N,00,N
20250218,140842,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12050,-220,5,-1.79,267054650,21990,26.17,12220,12450,12000,15950,8590,12270,12144.37,1.47,0,1773,13670,12970,12380,11680,11090,12675,11385,53,3680,500,9070,10,1,10624095,1280,-3.79,1.11,12,0.21,-3183.00,10839.00,16150,20240222,-25.39,9080,20241209,32.71,14520,-17.01,20250204,10140,18.84,20250109,16150,-25.39,20240222,9080,32.71,20241209,0.92,N,138080,500,53 억,,156318,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 160842 57 100.00 KOSDAQ 전기·전자 N N N N N 12600 580 2 4.83 708004230 57457 183.91 12020 12750 11810 15620 8420 12020 12321.87 1.49 0 8952 12633 12326 12143 11836 11653 12235 11745 53 3600 500 8890 10 1 10624095 1339 -3.96 1.16 12 0.54 -3183.00 10839.00 16150 20240222 -21.98 9080 20241209 38.77 14520 -13.22 20250204 10140 24.26 20250109 16150 -21.98 20240222 9080 38.77 20241209 0.93 N 138080 500 53 억 158824 N N 0 N 00 N
3 20250219 150845 57 100.00 KOSDAQ 전기·전자 N N N N N 12570 550 2 4.58 675253210 54856 175.58 12020 12750 11810 15620 8420 12020 12309.56 1.49 0 8184 12633 12326 12143 11836 11653 12235 11745 53 3600 500 8890 10 1 10624095 1335 -3.95 1.16 12 0.52 -3183.00 10839.00 16150 20240222 -22.17 9080 20241209 38.44 14520 -13.43 20250204 10140 23.96 20250109 16150 -22.17 20240222 9080 38.44 20241209 0.93 N 138080 500 53 억 158824 N N 0 N 00 N
4 20250219 140841 57 100.00 KOSDAQ 전기·전자 N N N N N 12590 570 2 4.74 587288640 47869 153.22 12020 12750 11810 15620 8420 12020 12268.66 1.49 0 6546 12633 12326 12143 11836 11653 12235 11745 53 3600 500 8890 10 1 10624095 1338 -3.96 1.16 12 0.45 -3183.00 10839.00 16150 20240222 -22.04 9080 20241209 38.66 14520 -13.29 20250204 10140 24.16 20250109 16150 -22.04 20240222 9080 38.66 20241209 0.93 N 138080 500 53 억 158824 N N 0 N 00 N
5 20250219 130843 57 100.00 KOSDAQ 전기·전자 N N N N N 12450 430 2 3.58 385843590 31840 101.91 12020 12470 11810 15620 8420 12020 12118.20 1.49 0 5303 12633 12326 12143 11836 11653 12235 11745 53 3600 500 8890 10 1 10624095 1323 -3.91 1.15 12 0.30 -3183.00 10839.00 16150 20240222 -22.91 9080 20241209 37.11 14520 -14.26 20250204 10140 22.78 20250109 16150 -22.91 20240222 9080 37.11 20241209 0.93 N 138080 500 53 억 158824 N N 0 N 00 N
6 20250219 120841 57 100.00 KOSDAQ 전기·전자 N N N N N 12170 150 2 1.25 294489100 24414 78.14 12020 12360 11810 15620 8420 12020 12062.30 1.49 0 1465 12633 12326 12143 11836 11653 12235 11745 53 3600 500 8890 10 1 10624095 1293 -3.82 1.12 12 0.23 -3183.00 10839.00 16150 20240222 -24.64 9080 20241209 34.03 14520 -16.18 20250204 10140 20.02 20250109 16150 -24.64 20240222 9080 34.03 20241209 0.93 N 138080 500 53 억 158824 N N 0 N 00 N
7 20250219 110843 57 100.00 KOSDAQ 전기·전자 N N N N N 12210 190 2 1.58 231301890 19250 61.62 12020 12300 11810 15620 8420 12020 12015.68 1.49 0 776 12633 12326 12143 11836 11653 12235 11745 53 3600 500 8890 10 1 10624095 1297 -3.84 1.13 12 0.18 -3183.00 10839.00 16150 20240222 -24.40 9080 20241209 34.47 14520 -15.91 20250204 10140 20.41 20250109 16150 -24.40 20240222 9080 34.47 20241209 0.93 N 138080 500 53 억 158824 N N 0 N 00 N
8 20250219 100843 57 100.00 KOSDAQ 전기·전자 N N N N N 12130 110 2 0.92 156461290 13111 41.97 12020 12290 11810 15620 8420 12020 11933.59 1.49 0 721 12633 12326 12143 11836 11653 12235 11745 53 3600 500 8890 10 1 10624095 1289 -3.81 1.12 12 0.12 -3183.00 10839.00 16150 20240222 -24.89 9080 20241209 33.59 14520 -16.46 20250204 10140 19.63 20250109 16150 -24.89 20240222 9080 33.59 20241209 0.93 N 138080 500 53 억 158824 N N 0 N 00 N
9 20250219 090844 57 100.00 KOSDAQ 전기·전자 N N N N N 11810 -210 5 -1.75 21942350 1844 5.90 12020 12080 11810 15620 8420 12020 11899.32 1.49 0 -721 12633 12326 12143 11836 11653 12235 11745 53 3600 500 8890 10 1 10624095 1255 -3.71 1.09 12 0.02 -3183.00 10839.00 16150 20240222 -26.87 9080 20241209 30.07 14520 -18.66 20250204 10140 16.47 20250109 16150 -26.87 20240222 9080 30.07 20241209 0.93 N 138080 500 53 억 158824 N N 0 N 00 N
10 20250218 160840 57 100.00 KOSDAQ 전기·전자 N N N N N 12020 -250 5 -2.04 374048180 30899 36.77 12220 12450 11960 15950 8590 12270 12105.51 1.47 0 2009 13670 12970 12380 11680 11090 12675 11385 53 3680 500 9070 10 1 10624095 1277 -3.78 1.11 12 0.29 -3183.00 10839.00 16150 20240222 -25.57 9080 20241209 32.38 14520 -17.22 20250204 10140 18.54 20250109 16150 -25.57 20240222 9080 32.38 20241209 0.92 N 138080 500 53 억 156318 N N 0 N 00 N
11 20250218 150842 57 100.00 KOSDAQ 전기·전자 N N N N N 12050 -220 5 -1.79 335103650 27653 32.90 12220 12450 11990 15950 8590 12270 12118.17 1.47 0 2480 13670 12970 12380 11680 11090 12675 11385 53 3680 500 9070 10 1 10624095 1280 -3.79 1.11 12 0.26 -3183.00 10839.00 16150 20240222 -25.39 9080 20241209 32.71 14520 -17.01 20250204 10140 18.84 20250109 16150 -25.39 20240222 9080 32.71 20241209 0.92 N 138080 500 53 억 156318 N N 0 N 00 N
12 20250218 140842 57 100.00 KOSDAQ 전기·전자 N N N N N 12050 -220 5 -1.79 267054650 21990 26.17 12220 12450 12000 15950 8590 12270 12144.37 1.47 0 1773 13670 12970 12380 11680 11090 12675 11385 53 3680 500 9070 10 1 10624095 1280 -3.79 1.11 12 0.21 -3183.00 10839.00 16150 20240222 -25.39 9080 20241209 32.71 14520 -17.01 20250204 10140 18.84 20250109 16150 -25.39 20240222 9080 32.71 20241209 0.92 N 138080 500 53 억 156318 N N 0 N 00 N