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
146320/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
20250219,160853,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12320,1540,2,14.29,8011722350,665828,1342.83,10890,12730,10780,14010,7550,10780,12032.67,0.86,0,53690,11166,10972,10876,10682,10586,10925,10635,64,3230,500,7540,10,1,12797923,1577,127.01,2.11,12,5.20,97.00,5841.00,24850,20240226,-50.42,7080,20241209,74.01,12730,-3.22,20250219,7950,54.97,20250102,24850,-50.42,20240226,7080,74.01,20241209,1.17,N,146320,500,63 억,,110030,N,N,0,N,00,N
20250219,150856,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12280,1500,2,13.91,7706256420,640985,1292.73,10890,12730,10780,14010,7550,10780,12022.52,0.86,0,49662,11166,10972,10876,10682,10586,10925,10635,64,3230,500,7540,10,1,12797923,1572,126.60,2.10,12,5.01,97.00,5841.00,24850,20240226,-50.58,7080,20241209,73.45,12730,-3.53,20250219,7950,54.47,20250102,24850,-50.58,20240226,7080,73.45,20241209,1.17,N,146320,500,63 억,,110030,N,N,0,N,00,N
20250219,140852,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12110,1330,2,12.34,6857575940,571835,1153.27,10890,12730,10780,14010,7550,10780,11992.23,0.86,0,42592,11166,10972,10876,10682,10586,10925,10635,64,3230,500,7540,10,1,12797923,1550,124.85,2.07,12,4.47,97.00,5841.00,24850,20240226,-51.27,7080,20241209,71.05,12730,-4.87,20250219,7950,52.33,20250102,24850,-51.27,20240226,7080,71.05,20241209,1.17,N,146320,500,63 억,,110030,N,N,0,N,00,N
20250219,130853,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,11940,1160,2,10.76,6455477080,538301,1085.63,10890,12730,10780,14010,7550,10780,11992.32,0.86,0,31207,11166,10972,10876,10682,10586,10925,10635,64,3230,500,7540,10,1,12797923,1528,123.09,2.04,12,4.21,97.00,5841.00,24850,20240226,-51.95,7080,20241209,68.64,12730,-6.21,20250219,7950,50.19,20250102,24850,-51.95,20240226,7080,68.64,20241209,1.17,N,146320,500,63 억,,110030,N,N,0,N,00,N
20250219,120852,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,11900,1120,2,10.39,5273561890,440450,888.29,10890,12730,10780,14010,7550,10780,11973.12,0.86,0,17559,11166,10972,10876,10682,10586,10925,10635,64,3230,500,7540,10,1,12797923,1523,122.68,2.04,12,3.44,97.00,5841.00,24850,20240226,-52.11,7080,20241209,68.08,12730,-6.52,20250219,7950,49.69,20250102,24850,-52.11,20240226,7080,68.08,20241209,1.17,N,146320,500,63 억,,110030,N,N,0,N,00,N
20250219,110853,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,11800,1020,2,9.46,1770140940,152805,308.17,10890,11950,10780,14010,7550,10780,11584.31,0.86,0,27375,11166,10972,10876,10682,10586,10925,10635,64,3230,500,7540,10,1,12797923,1510,121.65,2.02,12,1.19,97.00,5841.00,24850,20240226,-52.52,7080,20241209,66.67,12660,-6.79,20250121,7950,48.43,20250102,24850,-52.52,20240226,7080,66.67,20241209,1.17,N,146320,500,63 억,,110030,N,N,0,N,00,N
20250219,100854,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,11330,550,2,5.10,787680180,68926,139.01,10890,11750,10780,14010,7550,10780,11427.91,0.86,0,7321,11166,10972,10876,10682,10586,10925,10635,64,3230,500,7540,10,1,12797923,1450,116.80,1.94,12,0.54,97.00,5841.00,24850,20240226,-54.41,7080,20241209,60.03,12660,-10.51,20250121,7950,42.52,20250102,24850,-54.41,20240226,7080,60.03,20241209,1.17,N,146320,500,63 억,,110030,N,N,0,N,00,N
20250219,090854,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,11500,720,2,6.68,273064700,24009,48.42,10890,11570,10780,14010,7550,10780,11373.43,0.86,0,5919,11166,10972,10876,10682,10586,10925,10635,64,3230,500,7540,10,1,12797923,1472,118.56,1.97,12,0.19,97.00,5841.00,24850,20240226,-53.72,7080,20241209,62.43,12660,-9.16,20250121,7950,44.65,20250102,24850,-53.72,20240226,7080,62.43,20241209,1.17,N,146320,500,63 억,,110030,N,N,0,N,00,N
20250218,160851,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10780,-50,5,-0.46,538129770,49489,90.88,11070,11070,10780,14070,7590,10830,10873.78,0.85,0,-11182,11316,11072,10916,10672,10516,10995,10595,64,3240,500,7580,10,1,12797923,1380,111.13,1.85,12,0.39,97.00,5841.00,24850,20240226,-56.62,7080,20241209,52.26,12660,-14.85,20250121,7950,35.60,20250102,24850,-56.62,20240226,7080,52.26,20241209,1.15,N,146320,500,63 억,,109216,N,N,0,N,00,N
20250218,150852,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10810,-20,5,-0.18,507561080,46654,85.67,11070,11070,10780,14070,7590,10830,10879.26,0.85,0,-11086,11316,11072,10916,10672,10516,10995,10595,64,3240,500,7580,10,1,12797923,1383,111.44,1.85,12,0.36,97.00,5841.00,24850,20240226,-56.50,7080,20241209,52.68,12660,-14.61,20250121,7950,35.97,20250102,24850,-56.50,20240226,7080,52.68,20241209,1.15,N,146320,500,63 억,,109216,N,N,0,N,00,N
20250218,140853,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10820,-10,5,-0.09,479086240,44022,80.84,11070,11070,10780,14070,7590,10830,10882.88,0.85,0,-12040,11316,11072,10916,10672,10516,10995,10595,64,3240,500,7580,10,1,12797923,1385,111.55,1.85,12,0.34,97.00,5841.00,24850,20240226,-56.46,7080,20241209,52.82,12660,-14.53,20250121,7950,36.10,20250102,24850,-56.46,20240226,7080,52.82,20241209,1.15,N,146320,500,63 억,,109216,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 160853 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 12320 1540 2 14.29 8011722350 665828 1342.83 10890 12730 10780 14010 7550 10780 12032.67 0.86 0 53690 11166 10972 10876 10682 10586 10925 10635 64 3230 500 7540 10 1 12797923 1577 127.01 2.11 12 5.20 97.00 5841.00 24850 20240226 -50.42 7080 20241209 74.01 12730 -3.22 20250219 7950 54.97 20250102 24850 -50.42 20240226 7080 74.01 20241209 1.17 N 146320 500 63 억 110030 N N 0 N 00 N
3 20250219 150856 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 12280 1500 2 13.91 7706256420 640985 1292.73 10890 12730 10780 14010 7550 10780 12022.52 0.86 0 49662 11166 10972 10876 10682 10586 10925 10635 64 3230 500 7540 10 1 12797923 1572 126.60 2.10 12 5.01 97.00 5841.00 24850 20240226 -50.58 7080 20241209 73.45 12730 -3.53 20250219 7950 54.47 20250102 24850 -50.58 20240226 7080 73.45 20241209 1.17 N 146320 500 63 억 110030 N N 0 N 00 N
4 20250219 140852 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 12110 1330 2 12.34 6857575940 571835 1153.27 10890 12730 10780 14010 7550 10780 11992.23 0.86 0 42592 11166 10972 10876 10682 10586 10925 10635 64 3230 500 7540 10 1 12797923 1550 124.85 2.07 12 4.47 97.00 5841.00 24850 20240226 -51.27 7080 20241209 71.05 12730 -4.87 20250219 7950 52.33 20250102 24850 -51.27 20240226 7080 71.05 20241209 1.17 N 146320 500 63 억 110030 N N 0 N 00 N
5 20250219 130853 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 11940 1160 2 10.76 6455477080 538301 1085.63 10890 12730 10780 14010 7550 10780 11992.32 0.86 0 31207 11166 10972 10876 10682 10586 10925 10635 64 3230 500 7540 10 1 12797923 1528 123.09 2.04 12 4.21 97.00 5841.00 24850 20240226 -51.95 7080 20241209 68.64 12730 -6.21 20250219 7950 50.19 20250102 24850 -51.95 20240226 7080 68.64 20241209 1.17 N 146320 500 63 억 110030 N N 0 N 00 N
6 20250219 120852 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 11900 1120 2 10.39 5273561890 440450 888.29 10890 12730 10780 14010 7550 10780 11973.12 0.86 0 17559 11166 10972 10876 10682 10586 10925 10635 64 3230 500 7540 10 1 12797923 1523 122.68 2.04 12 3.44 97.00 5841.00 24850 20240226 -52.11 7080 20241209 68.08 12730 -6.52 20250219 7950 49.69 20250102 24850 -52.11 20240226 7080 68.08 20241209 1.17 N 146320 500 63 억 110030 N N 0 N 00 N
7 20250219 110853 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 11800 1020 2 9.46 1770140940 152805 308.17 10890 11950 10780 14010 7550 10780 11584.31 0.86 0 27375 11166 10972 10876 10682 10586 10925 10635 64 3230 500 7540 10 1 12797923 1510 121.65 2.02 12 1.19 97.00 5841.00 24850 20240226 -52.52 7080 20241209 66.67 12660 -6.79 20250121 7950 48.43 20250102 24850 -52.52 20240226 7080 66.67 20241209 1.17 N 146320 500 63 억 110030 N N 0 N 00 N
8 20250219 100854 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 11330 550 2 5.10 787680180 68926 139.01 10890 11750 10780 14010 7550 10780 11427.91 0.86 0 7321 11166 10972 10876 10682 10586 10925 10635 64 3230 500 7540 10 1 12797923 1450 116.80 1.94 12 0.54 97.00 5841.00 24850 20240226 -54.41 7080 20241209 60.03 12660 -10.51 20250121 7950 42.52 20250102 24850 -54.41 20240226 7080 60.03 20241209 1.17 N 146320 500 63 억 110030 N N 0 N 00 N
9 20250219 090854 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 11500 720 2 6.68 273064700 24009 48.42 10890 11570 10780 14010 7550 10780 11373.43 0.86 0 5919 11166 10972 10876 10682 10586 10925 10635 64 3230 500 7540 10 1 12797923 1472 118.56 1.97 12 0.19 97.00 5841.00 24850 20240226 -53.72 7080 20241209 62.43 12660 -9.16 20250121 7950 44.65 20250102 24850 -53.72 20240226 7080 62.43 20241209 1.17 N 146320 500 63 억 110030 N N 0 N 00 N
10 20250218 160851 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10780 -50 5 -0.46 538129770 49489 90.88 11070 11070 10780 14070 7590 10830 10873.78 0.85 0 -11182 11316 11072 10916 10672 10516 10995 10595 64 3240 500 7580 10 1 12797923 1380 111.13 1.85 12 0.39 97.00 5841.00 24850 20240226 -56.62 7080 20241209 52.26 12660 -14.85 20250121 7950 35.60 20250102 24850 -56.62 20240226 7080 52.26 20241209 1.15 N 146320 500 63 억 109216 N N 0 N 00 N
11 20250218 150852 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10810 -20 5 -0.18 507561080 46654 85.67 11070 11070 10780 14070 7590 10830 10879.26 0.85 0 -11086 11316 11072 10916 10672 10516 10995 10595 64 3240 500 7580 10 1 12797923 1383 111.44 1.85 12 0.36 97.00 5841.00 24850 20240226 -56.50 7080 20241209 52.68 12660 -14.61 20250121 7950 35.97 20250102 24850 -56.50 20240226 7080 52.68 20241209 1.15 N 146320 500 63 억 109216 N N 0 N 00 N
12 20250218 140853 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10820 -10 5 -0.09 479086240 44022 80.84 11070 11070 10780 14070 7590 10830 10882.88 0.85 0 -12040 11316 11072 10916 10672 10516 10995 10595 64 3240 500 7580 10 1 12797923 1385 111.55 1.85 12 0.34 97.00 5841.00 24850 20240226 -56.46 7080 20241209 52.82 12660 -14.53 20250121 7950 36.10 20250102 24850 -56.46 20240226 7080 52.82 20241209 1.15 N 146320 500 63 억 109216 N N 0 N 00 N