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
140670/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
20250219,160847,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17980,-640,5,-3.44,7639915640,422038,36.04,18740,18750,17770,24200,13040,18620,18102.53,1.18,0,-48726,19673,19146,18123,17596,16573,19410,17860,47,5580,500,11910,10,1,9303140,1673,-28.27,4.56,12,4.54,-636.00,3941.00,24500,20240321,-26.61,8910,20241210,101.80,21350,-15.78,20250210,14040,28.06,20250117,24500,-26.61,20240321,8910,101.80,20241210,4.93,N,140670,500,46 억,,110082,N,N,0,N,00,N
20250219,150849,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17950,-670,5,-3.60,7407033430,409085,34.94,18740,18750,17770,24200,13040,18620,18106.33,1.18,0,-48125,19673,19146,18123,17596,16573,19410,17860,47,5580,500,11910,10,1,9303140,1670,-28.22,4.55,12,4.40,-636.00,3941.00,24500,20240321,-26.73,8910,20241210,101.46,21350,-15.93,20250210,14040,27.85,20250117,24500,-26.73,20240321,8910,101.46,20241210,4.93,N,140670,500,46 억,,110082,N,N,0,N,00,N
20250219,140846,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18070,-550,5,-2.95,6625703450,365674,31.23,18740,18750,17770,24200,13040,18620,18119.14,1.18,0,-44941,19673,19146,18123,17596,16573,19410,17860,47,5580,500,11910,10,1,9303140,1681,-28.41,4.59,12,3.93,-636.00,3941.00,24500,20240321,-26.24,8910,20241210,102.81,21350,-15.36,20250210,14040,28.70,20250117,24500,-26.24,20240321,8910,102.81,20241210,4.93,N,140670,500,46 억,,110082,N,N,0,N,00,N
20250219,130847,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18080,-540,5,-2.90,6190934500,341631,29.18,18740,18750,17770,24200,13040,18620,18121.68,1.18,0,-45298,19673,19146,18123,17596,16573,19410,17860,47,5580,500,11910,10,1,9303140,1682,-28.43,4.59,12,3.67,-636.00,3941.00,24500,20240321,-26.20,8910,20241210,102.92,21350,-15.32,20250210,14040,28.77,20250117,24500,-26.20,20240321,8910,102.92,20241210,4.93,N,140670,500,46 억,,110082,N,N,0,N,00,N
20250219,120846,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17960,-660,5,-3.54,5869217090,323781,27.65,18740,18750,17770,24200,13040,18620,18127.10,1.18,0,-47690,19673,19146,18123,17596,16573,19410,17860,47,5580,500,11910,10,1,9303140,1671,-28.24,4.56,12,3.48,-636.00,3941.00,24500,20240321,-26.69,8910,20241210,101.57,21350,-15.88,20250210,14040,27.92,20250117,24500,-26.69,20240321,8910,101.57,20241210,4.93,N,140670,500,46 억,,110082,N,N,0,N,00,N
20250219,110847,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18080,-540,5,-2.90,5352039450,295029,25.20,18740,18750,17770,24200,13040,18620,18140.70,1.18,0,-45093,19673,19146,18123,17596,16573,19410,17860,47,5580,500,11910,10,1,9303140,1682,-28.43,4.59,12,3.17,-636.00,3941.00,24500,20240321,-26.20,8910,20241210,102.92,21350,-15.32,20250210,14040,28.77,20250117,24500,-26.20,20240321,8910,102.92,20241210,4.93,N,140670,500,46 억,,110082,N,N,0,N,00,N
20250219,100848,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18050,-570,5,-3.06,3877433150,212609,18.16,18740,18750,17920,24200,13040,18620,18237.37,1.18,0,-45176,19673,19146,18123,17596,16573,19410,17860,47,5580,500,11910,10,1,9303140,1679,-28.38,4.58,12,2.29,-636.00,3941.00,24500,20240321,-26.33,8910,20241210,102.58,21350,-15.46,20250210,14040,28.56,20250117,24500,-26.33,20240321,8910,102.58,20241210,4.93,N,140670,500,46 억,,110082,N,N,0,N,00,N
20250219,090848,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18210,-410,5,-2.20,1407778670,76305,6.52,18740,18750,18170,24200,13040,18620,18449.34,1.18,0,-21766,19673,19146,18123,17596,16573,19410,17860,47,5580,500,11910,10,1,9303140,1694,-28.63,4.62,12,0.82,-636.00,3941.00,24500,20240321,-25.67,8910,20241210,104.38,21350,-14.71,20250210,14040,29.70,20250117,24500,-25.67,20240321,8910,104.38,20241210,4.93,N,140670,500,46 억,,110082,N,N,0,N,00,N
20250218,160845,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18620,1020,2,5.80,20634639100,1136421,255.72,17750,18650,17100,22850,12320,17600,18157.98,0.96,0,21439,18093,17846,17353,17106,16613,17970,17230,47,5250,500,11260,10,1,9303140,1732,-29.28,4.72,12,12.22,-636.00,3941.00,24500,20240321,-24.00,8910,20241210,108.98,21350,-12.79,20250210,14040,32.62,20250117,24500,-24.00,20240321,8910,108.98,20241210,5.04,N,140670,500,46 억,,88996,N,N,0,N,00,N
20250218,150846,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18590,990,2,5.62,19476760720,1074231,241.73,17750,18620,17100,22850,12320,17600,18131.57,0.96,0,17299,18093,17846,17353,17106,16613,17970,17230,47,5250,500,11260,10,1,9303140,1729,-29.23,4.72,12,11.55,-636.00,3941.00,24500,20240321,-24.12,8910,20241210,108.64,21350,-12.93,20250210,14040,32.41,20250117,24500,-24.12,20240321,8910,108.64,20241210,5.04,N,140670,500,46 억,,88996,N,N,0,N,00,N
20250218,140847,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18290,690,2,3.92,17256748540,953837,214.64,17750,18600,17100,22850,12320,17600,18092.64,0.96,0,-8614,18093,17846,17353,17106,16613,17970,17230,47,5250,500,11260,10,1,9303140,1702,-28.76,4.64,12,10.25,-636.00,3941.00,24500,20240321,-25.35,8910,20241210,105.27,21350,-14.33,20250210,14040,30.27,20250117,24500,-25.35,20240321,8910,105.27,20241210,5.04,N,140670,500,46 억,,88996,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 160847 57 100.00 KOSDAQ 전기·전자 N N N N N 17980 -640 5 -3.44 7639915640 422038 36.04 18740 18750 17770 24200 13040 18620 18102.53 1.18 0 -48726 19673 19146 18123 17596 16573 19410 17860 47 5580 500 11910 10 1 9303140 1673 -28.27 4.56 12 4.54 -636.00 3941.00 24500 20240321 -26.61 8910 20241210 101.80 21350 -15.78 20250210 14040 28.06 20250117 24500 -26.61 20240321 8910 101.80 20241210 4.93 N 140670 500 46 억 110082 N N 0 N 00 N
3 20250219 150849 57 100.00 KOSDAQ 전기·전자 N N N N N 17950 -670 5 -3.60 7407033430 409085 34.94 18740 18750 17770 24200 13040 18620 18106.33 1.18 0 -48125 19673 19146 18123 17596 16573 19410 17860 47 5580 500 11910 10 1 9303140 1670 -28.22 4.55 12 4.40 -636.00 3941.00 24500 20240321 -26.73 8910 20241210 101.46 21350 -15.93 20250210 14040 27.85 20250117 24500 -26.73 20240321 8910 101.46 20241210 4.93 N 140670 500 46 억 110082 N N 0 N 00 N
4 20250219 140846 57 100.00 KOSDAQ 전기·전자 N N N N N 18070 -550 5 -2.95 6625703450 365674 31.23 18740 18750 17770 24200 13040 18620 18119.14 1.18 0 -44941 19673 19146 18123 17596 16573 19410 17860 47 5580 500 11910 10 1 9303140 1681 -28.41 4.59 12 3.93 -636.00 3941.00 24500 20240321 -26.24 8910 20241210 102.81 21350 -15.36 20250210 14040 28.70 20250117 24500 -26.24 20240321 8910 102.81 20241210 4.93 N 140670 500 46 억 110082 N N 0 N 00 N
5 20250219 130847 57 100.00 KOSDAQ 전기·전자 N N N N N 18080 -540 5 -2.90 6190934500 341631 29.18 18740 18750 17770 24200 13040 18620 18121.68 1.18 0 -45298 19673 19146 18123 17596 16573 19410 17860 47 5580 500 11910 10 1 9303140 1682 -28.43 4.59 12 3.67 -636.00 3941.00 24500 20240321 -26.20 8910 20241210 102.92 21350 -15.32 20250210 14040 28.77 20250117 24500 -26.20 20240321 8910 102.92 20241210 4.93 N 140670 500 46 억 110082 N N 0 N 00 N
6 20250219 120846 57 100.00 KOSDAQ 전기·전자 N N N N N 17960 -660 5 -3.54 5869217090 323781 27.65 18740 18750 17770 24200 13040 18620 18127.10 1.18 0 -47690 19673 19146 18123 17596 16573 19410 17860 47 5580 500 11910 10 1 9303140 1671 -28.24 4.56 12 3.48 -636.00 3941.00 24500 20240321 -26.69 8910 20241210 101.57 21350 -15.88 20250210 14040 27.92 20250117 24500 -26.69 20240321 8910 101.57 20241210 4.93 N 140670 500 46 억 110082 N N 0 N 00 N
7 20250219 110847 57 100.00 KOSDAQ 전기·전자 N N N N N 18080 -540 5 -2.90 5352039450 295029 25.20 18740 18750 17770 24200 13040 18620 18140.70 1.18 0 -45093 19673 19146 18123 17596 16573 19410 17860 47 5580 500 11910 10 1 9303140 1682 -28.43 4.59 12 3.17 -636.00 3941.00 24500 20240321 -26.20 8910 20241210 102.92 21350 -15.32 20250210 14040 28.77 20250117 24500 -26.20 20240321 8910 102.92 20241210 4.93 N 140670 500 46 억 110082 N N 0 N 00 N
8 20250219 100848 57 100.00 KOSDAQ 전기·전자 N N N N N 18050 -570 5 -3.06 3877433150 212609 18.16 18740 18750 17920 24200 13040 18620 18237.37 1.18 0 -45176 19673 19146 18123 17596 16573 19410 17860 47 5580 500 11910 10 1 9303140 1679 -28.38 4.58 12 2.29 -636.00 3941.00 24500 20240321 -26.33 8910 20241210 102.58 21350 -15.46 20250210 14040 28.56 20250117 24500 -26.33 20240321 8910 102.58 20241210 4.93 N 140670 500 46 억 110082 N N 0 N 00 N
9 20250219 090848 57 100.00 KOSDAQ 전기·전자 N N N N N 18210 -410 5 -2.20 1407778670 76305 6.52 18740 18750 18170 24200 13040 18620 18449.34 1.18 0 -21766 19673 19146 18123 17596 16573 19410 17860 47 5580 500 11910 10 1 9303140 1694 -28.63 4.62 12 0.82 -636.00 3941.00 24500 20240321 -25.67 8910 20241210 104.38 21350 -14.71 20250210 14040 29.70 20250117 24500 -25.67 20240321 8910 104.38 20241210 4.93 N 140670 500 46 억 110082 N N 0 N 00 N
10 20250218 160845 57 100.00 KOSDAQ 전기·전자 N N N N N 18620 1020 2 5.80 20634639100 1136421 255.72 17750 18650 17100 22850 12320 17600 18157.98 0.96 0 21439 18093 17846 17353 17106 16613 17970 17230 47 5250 500 11260 10 1 9303140 1732 -29.28 4.72 12 12.22 -636.00 3941.00 24500 20240321 -24.00 8910 20241210 108.98 21350 -12.79 20250210 14040 32.62 20250117 24500 -24.00 20240321 8910 108.98 20241210 5.04 N 140670 500 46 억 88996 N N 0 N 00 N
11 20250218 150846 57 100.00 KOSDAQ 전기·전자 N N N N N 18590 990 2 5.62 19476760720 1074231 241.73 17750 18620 17100 22850 12320 17600 18131.57 0.96 0 17299 18093 17846 17353 17106 16613 17970 17230 47 5250 500 11260 10 1 9303140 1729 -29.23 4.72 12 11.55 -636.00 3941.00 24500 20240321 -24.12 8910 20241210 108.64 21350 -12.93 20250210 14040 32.41 20250117 24500 -24.12 20240321 8910 108.64 20241210 5.04 N 140670 500 46 억 88996 N N 0 N 00 N
12 20250218 140847 57 100.00 KOSDAQ 전기·전자 N N N N N 18290 690 2 3.92 17256748540 953837 214.64 17750 18600 17100 22850 12320 17600 18092.64 0.96 0 -8614 18093 17846 17353 17106 16613 17970 17230 47 5250 500 11260 10 1 9303140 1702 -28.76 4.64 12 10.25 -636.00 3941.00 24500 20240321 -25.35 8910 20241210 105.27 21350 -14.33 20250210 14040 30.27 20250117 24500 -25.35 20240321 8910 105.27 20241210 5.04 N 140670 500 46 억 88996 N N 0 N 00 N