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
143160/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
20250219,160849,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16280,130,2,0.80,252932950,15544,91.12,16150,16420,16100,20950,11310,16150,16272.06,1.35,0,904,16530,16340,16210,16020,15890,16275,15955,54,4800,500,11620,10,1,10716390,1745,8.65,0.79,12,0.15,1882.00,20724.00,21900,20240213,-25.66,12890,20241114,26.30,17250,-5.62,20250103,14430,12.82,20250203,21400,-23.93,20240219,12890,26.30,20241114,1.55,N,143160,500,53 억,,144155,N,N,0,N,00,N
20250219,150852,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16250,100,2,0.62,247676030,15221,89.23,16150,16420,16100,20950,11310,16150,16271.99,1.35,0,930,16530,16340,16210,16020,15890,16275,15955,54,4800,500,11620,10,1,10716390,1741,8.63,0.78,12,0.14,1882.00,20724.00,21900,20240213,-25.80,12890,20241114,26.07,17250,-5.80,20250103,14430,12.61,20250203,21400,-24.07,20240219,12890,26.07,20241114,1.55,N,143160,500,53 억,,144155,N,N,0,N,00,N
20250219,140848,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16310,160,2,0.99,189601090,11648,68.28,16150,16420,16100,20950,11310,16150,16277.57,1.35,0,242,16530,16340,16210,16020,15890,16275,15955,54,4800,500,11620,10,1,10716390,1748,8.67,0.79,12,0.11,1882.00,20724.00,21900,20240213,-25.53,12890,20241114,26.53,17250,-5.45,20250103,14430,13.03,20250203,21400,-23.79,20240219,12890,26.53,20241114,1.55,N,143160,500,53 억,,144155,N,N,0,N,00,N
20250219,130849,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16250,100,2,0.62,166756930,10244,60.05,16150,16420,16100,20950,11310,16150,16278.50,1.35,0,-491,16530,16340,16210,16020,15890,16275,15955,54,4800,500,11620,10,1,10716390,1741,8.63,0.78,12,0.10,1882.00,20724.00,21900,20240213,-25.80,12890,20241114,26.07,17250,-5.80,20250103,14430,12.61,20250203,21400,-24.07,20240219,12890,26.07,20241114,1.55,N,143160,500,53 억,,144155,N,N,0,N,00,N
20250219,120848,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16180,30,2,0.19,163773690,10060,58.98,16150,16420,16100,20950,11310,16150,16279.69,1.35,0,-635,16530,16340,16210,16020,15890,16275,15955,54,4800,500,11620,10,1,10716390,1734,8.60,0.78,12,0.09,1882.00,20724.00,21900,20240213,-26.12,12890,20241114,25.52,17250,-6.20,20250103,14430,12.13,20250203,21400,-24.39,20240219,12890,25.52,20241114,1.55,N,143160,500,53 억,,144155,N,N,0,N,00,N
20250219,110850,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16230,80,2,0.50,149915300,9203,53.95,16150,16420,16100,20950,11310,16150,16289.83,1.35,0,-891,16530,16340,16210,16020,15890,16275,15955,54,4800,500,11620,10,1,10716390,1739,8.62,0.78,12,0.09,1882.00,20724.00,21900,20240213,-25.89,12890,20241114,25.91,17250,-5.91,20250103,14430,12.47,20250203,21400,-24.16,20240219,12890,25.91,20241114,1.55,N,143160,500,53 억,,144155,N,N,0,N,00,N
20250219,100850,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16360,210,2,1.30,143031210,8781,51.48,16150,16420,16100,20950,11310,16150,16288.72,1.35,0,-753,16530,16340,16210,16020,15890,16275,15955,54,4800,500,11620,10,1,10716390,1753,8.69,0.79,12,0.08,1882.00,20724.00,21900,20240213,-25.30,12890,20241114,26.92,17250,-5.16,20250103,14430,13.37,20250203,21400,-23.55,20240219,12890,26.92,20241114,1.55,N,143160,500,53 억,,144155,N,N,0,N,00,N
20250219,090851,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16130,-20,5,-0.12,12164940,755,4.43,16150,16180,16100,20950,11310,16150,16112.50,1.35,0,107,16530,16340,16210,16020,15890,16275,15955,54,4800,500,11620,10,1,10716390,1729,8.57,0.78,12,0.01,1882.00,20724.00,21900,20240213,-26.35,12890,20241114,25.14,17250,-6.49,20250103,14430,11.78,20250203,21400,-24.63,20240219,12890,25.14,20241114,1.55,N,143160,500,53 억,,144155,N,N,0,N,00,N
20250218,160847,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16150,-60,5,-0.37,277138370,17033,126.11,16330,16400,16080,21050,11350,16210,16270.67,1.33,0,1684,16503,16356,16183,16036,15863,16430,16110,54,4840,500,11670,10,1,10716390,1731,8.58,0.78,12,0.16,1882.00,20724.00,21900,20240213,-26.26,12890,20241114,25.29,17250,-6.38,20250103,14430,11.92,20250203,21400,-24.53,20240219,12890,25.29,20241114,1.56,N,143160,500,53 억,,142516,N,N,0,N,00,N
20250218,150849,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16220,10,2,0.06,255691850,15706,116.29,16330,16400,16080,21050,11350,16210,16279.88,1.33,0,1829,16503,16356,16183,16036,15863,16430,16110,54,4840,500,11670,10,1,10716390,1738,8.62,0.78,12,0.15,1882.00,20724.00,21900,20240213,-25.94,12890,20241114,25.83,17250,-5.97,20250103,14430,12.40,20250203,21400,-24.21,20240219,12890,25.83,20241114,1.56,N,143160,500,53 억,,142516,N,N,0,N,00,N
20250218,140849,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16180,-30,5,-0.19,253731120,15585,115.39,16330,16400,16080,21050,11350,16210,16280.47,1.33,0,1841,16503,16356,16183,16036,15863,16430,16110,54,4840,500,11670,10,1,10716390,1734,8.60,0.78,12,0.15,1882.00,20724.00,21900,20240213,-26.12,12890,20241114,25.52,17250,-6.20,20250103,14430,12.13,20250203,21400,-24.39,20240219,12890,25.52,20241114,1.56,N,143160,500,53 억,,142516,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 160849 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16280 130 2 0.80 252932950 15544 91.12 16150 16420 16100 20950 11310 16150 16272.06 1.35 0 904 16530 16340 16210 16020 15890 16275 15955 54 4800 500 11620 10 1 10716390 1745 8.65 0.79 12 0.15 1882.00 20724.00 21900 20240213 -25.66 12890 20241114 26.30 17250 -5.62 20250103 14430 12.82 20250203 21400 -23.93 20240219 12890 26.30 20241114 1.55 N 143160 500 53 억 144155 N N 0 N 00 N
3 20250219 150852 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16250 100 2 0.62 247676030 15221 89.23 16150 16420 16100 20950 11310 16150 16271.99 1.35 0 930 16530 16340 16210 16020 15890 16275 15955 54 4800 500 11620 10 1 10716390 1741 8.63 0.78 12 0.14 1882.00 20724.00 21900 20240213 -25.80 12890 20241114 26.07 17250 -5.80 20250103 14430 12.61 20250203 21400 -24.07 20240219 12890 26.07 20241114 1.55 N 143160 500 53 억 144155 N N 0 N 00 N
4 20250219 140848 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16310 160 2 0.99 189601090 11648 68.28 16150 16420 16100 20950 11310 16150 16277.57 1.35 0 242 16530 16340 16210 16020 15890 16275 15955 54 4800 500 11620 10 1 10716390 1748 8.67 0.79 12 0.11 1882.00 20724.00 21900 20240213 -25.53 12890 20241114 26.53 17250 -5.45 20250103 14430 13.03 20250203 21400 -23.79 20240219 12890 26.53 20241114 1.55 N 143160 500 53 억 144155 N N 0 N 00 N
5 20250219 130849 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16250 100 2 0.62 166756930 10244 60.05 16150 16420 16100 20950 11310 16150 16278.50 1.35 0 -491 16530 16340 16210 16020 15890 16275 15955 54 4800 500 11620 10 1 10716390 1741 8.63 0.78 12 0.10 1882.00 20724.00 21900 20240213 -25.80 12890 20241114 26.07 17250 -5.80 20250103 14430 12.61 20250203 21400 -24.07 20240219 12890 26.07 20241114 1.55 N 143160 500 53 억 144155 N N 0 N 00 N
6 20250219 120848 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16180 30 2 0.19 163773690 10060 58.98 16150 16420 16100 20950 11310 16150 16279.69 1.35 0 -635 16530 16340 16210 16020 15890 16275 15955 54 4800 500 11620 10 1 10716390 1734 8.60 0.78 12 0.09 1882.00 20724.00 21900 20240213 -26.12 12890 20241114 25.52 17250 -6.20 20250103 14430 12.13 20250203 21400 -24.39 20240219 12890 25.52 20241114 1.55 N 143160 500 53 억 144155 N N 0 N 00 N
7 20250219 110850 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16230 80 2 0.50 149915300 9203 53.95 16150 16420 16100 20950 11310 16150 16289.83 1.35 0 -891 16530 16340 16210 16020 15890 16275 15955 54 4800 500 11620 10 1 10716390 1739 8.62 0.78 12 0.09 1882.00 20724.00 21900 20240213 -25.89 12890 20241114 25.91 17250 -5.91 20250103 14430 12.47 20250203 21400 -24.16 20240219 12890 25.91 20241114 1.55 N 143160 500 53 억 144155 N N 0 N 00 N
8 20250219 100850 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16360 210 2 1.30 143031210 8781 51.48 16150 16420 16100 20950 11310 16150 16288.72 1.35 0 -753 16530 16340 16210 16020 15890 16275 15955 54 4800 500 11620 10 1 10716390 1753 8.69 0.79 12 0.08 1882.00 20724.00 21900 20240213 -25.30 12890 20241114 26.92 17250 -5.16 20250103 14430 13.37 20250203 21400 -23.55 20240219 12890 26.92 20241114 1.55 N 143160 500 53 억 144155 N N 0 N 00 N
9 20250219 090851 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16130 -20 5 -0.12 12164940 755 4.43 16150 16180 16100 20950 11310 16150 16112.50 1.35 0 107 16530 16340 16210 16020 15890 16275 15955 54 4800 500 11620 10 1 10716390 1729 8.57 0.78 12 0.01 1882.00 20724.00 21900 20240213 -26.35 12890 20241114 25.14 17250 -6.49 20250103 14430 11.78 20250203 21400 -24.63 20240219 12890 25.14 20241114 1.55 N 143160 500 53 억 144155 N N 0 N 00 N
10 20250218 160847 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16150 -60 5 -0.37 277138370 17033 126.11 16330 16400 16080 21050 11350 16210 16270.67 1.33 0 1684 16503 16356 16183 16036 15863 16430 16110 54 4840 500 11670 10 1 10716390 1731 8.58 0.78 12 0.16 1882.00 20724.00 21900 20240213 -26.26 12890 20241114 25.29 17250 -6.38 20250103 14430 11.92 20250203 21400 -24.53 20240219 12890 25.29 20241114 1.56 N 143160 500 53 억 142516 N N 0 N 00 N
11 20250218 150849 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16220 10 2 0.06 255691850 15706 116.29 16330 16400 16080 21050 11350 16210 16279.88 1.33 0 1829 16503 16356 16183 16036 15863 16430 16110 54 4840 500 11670 10 1 10716390 1738 8.62 0.78 12 0.15 1882.00 20724.00 21900 20240213 -25.94 12890 20241114 25.83 17250 -5.97 20250103 14430 12.40 20250203 21400 -24.21 20240219 12890 25.83 20241114 1.56 N 143160 500 53 억 142516 N N 0 N 00 N
12 20250218 140849 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16180 -30 5 -0.19 253731120 15585 115.39 16330 16400 16080 21050 11350 16210 16280.47 1.33 0 1841 16503 16356 16183 16036 15863 16430 16110 54 4840 500 11670 10 1 10716390 1734 8.60 0.78 12 0.15 1882.00 20724.00 21900 20240213 -26.12 12890 20241114 25.52 17250 -6.20 20250103 14430 12.13 20250203 21400 -24.39 20240219 12890 25.52 20241114 1.56 N 143160 500 53 억 142516 N N 0 N 00 N