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
148150/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
20250219,160854,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8460,-250,5,-2.87,4096746210,479071,86.30,8750,8880,8370,11320,6100,8710,8551.44,7.73,0,-15366,9283,8996,8763,8476,8243,9140,8620,179,2610,500,6270,10,1,35860429,3034,13.36,2.05,12,1.34,633.00,4122.00,13280,20240517,-36.30,5150,20240923,64.27,9380,-9.81,20250210,7100,19.15,20250203,13280,-36.30,20240517,5150,64.27,20240923,3.82,N,148150,500,179 억,,2773555,N,N,16,N,00,N
20250219,150856,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8470,-240,5,-2.76,4001381310,467783,84.27,8750,8880,8370,11320,6100,8710,8553.93,7.73,0,-15098,9283,8996,8763,8476,8243,9140,8620,179,2610,500,6270,10,1,35860429,3037,13.38,2.05,12,1.30,633.00,4122.00,13280,20240517,-36.22,5150,20240923,64.47,9380,-9.70,20250210,7100,19.30,20250203,13280,-36.22,20240517,5150,64.47,20240923,3.82,N,148150,500,179 억,,2773555,N,N,25,N,00,N
20250219,140853,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8510,-200,5,-2.30,3473133380,405018,72.96,8750,8880,8370,11320,6100,8710,8575.26,7.73,0,-26931,9283,8996,8763,8476,8243,9140,8620,179,2610,500,6270,10,1,35860429,3052,13.44,2.06,12,1.13,633.00,4122.00,13280,20240517,-35.92,5150,20240923,65.24,9380,-9.28,20250210,7100,19.86,20250203,13280,-35.92,20240517,5150,65.24,20240923,3.82,N,148150,500,179 억,,2773555,N,N,25,N,00,N
20250219,130854,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8490,-220,5,-2.53,2857809820,331956,59.80,8750,8880,8420,11320,6100,8710,8609.00,7.73,0,-21099,9283,8996,8763,8476,8243,9140,8620,179,2610,500,6270,10,1,35860429,3045,13.41,2.06,12,0.93,633.00,4122.00,13280,20240517,-36.07,5150,20240923,64.85,9380,-9.49,20250210,7100,19.58,20250203,13280,-36.07,20240517,5150,64.85,20240923,3.82,N,148150,500,179 억,,2773555,N,N,25,N,00,N
20250219,120852,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8500,-210,5,-2.41,2486506040,288069,51.89,8750,8880,8490,11320,6100,8710,8631.63,7.73,0,-18603,9283,8996,8763,8476,8243,9140,8620,179,2610,500,6270,10,1,35860429,3048,13.43,2.06,12,0.80,633.00,4122.00,13280,20240517,-35.99,5150,20240923,65.05,9380,-9.38,20250210,7100,19.72,20250203,13280,-35.99,20240517,5150,65.05,20240923,3.82,N,148150,500,179 억,,2773555,N,N,25,N,00,N
20250219,110854,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8520,-190,5,-2.18,2020272450,233287,42.02,8750,8880,8490,11320,6100,8710,8660.03,7.73,0,-24851,9283,8996,8763,8476,8243,9140,8620,179,2610,500,6270,10,1,35860429,3055,13.46,2.07,12,0.65,633.00,4122.00,13280,20240517,-35.84,5150,20240923,65.44,9380,-9.17,20250210,7100,20.00,20250203,13280,-35.84,20240517,5150,65.44,20240923,3.82,N,148150,500,179 억,,2773555,N,N,25,N,00,N
20250219,100855,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8610,-100,5,-1.15,1321893370,151473,27.29,8750,8880,8600,11320,6100,8710,8726.92,7.73,0,-11798,9283,8996,8763,8476,8243,9140,8620,179,2610,500,6270,10,1,35860429,3088,13.60,2.09,12,0.42,633.00,4122.00,13280,20240517,-35.17,5150,20240923,67.18,9380,-8.21,20250210,7100,21.27,20250203,13280,-35.17,20240517,5150,67.18,20240923,3.82,N,148150,500,179 억,,2773555,N,N,25,N,00,N
20250219,090855,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8750,40,2,0.46,297681260,34192,6.16,8750,8760,8640,11320,6100,8710,8706.17,7.73,0,13470,9283,8996,8763,8476,8243,9140,8620,179,2610,500,6270,10,1,35860429,3138,13.82,2.12,12,0.10,633.00,4122.00,13280,20240517,-34.11,5150,20240923,69.90,9380,-6.72,20250210,7100,23.24,20250203,13280,-34.11,20240517,5150,69.90,20240923,3.82,N,148150,500,179 억,,2773555,N,N,25,N,00,N
20250218,160852,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8710,10,2,0.11,4863981950,552410,195.62,8650,9050,8530,11310,6090,8700,8805.05,7.51,0,99724,9126,8912,8786,8572,8446,8850,8510,179,2610,500,6260,10,1,35860429,3123,13.76,2.11,12,1.54,633.00,4122.00,13280,20240517,-34.41,5150,20240923,69.13,9380,-7.14,20250210,7100,22.68,20250203,13280,-34.41,20240517,5150,69.13,20240923,3.79,N,148150,500,179 억,,2693393,N,N,25,N,00,N
20250218,150853,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8710,10,2,0.11,4807833470,545956,193.33,8650,9050,8530,11310,6090,8700,8806.27,7.51,0,101462,9126,8912,8786,8572,8446,8850,8510,179,2610,500,6260,10,1,35860429,3123,13.76,2.11,12,1.52,633.00,4122.00,13280,20240517,-34.41,5150,20240923,69.13,9380,-7.14,20250210,7100,22.68,20250203,13280,-34.41,20240517,5150,69.13,20240923,3.79,N,148150,500,179 억,,2693393,N,N,18,N,00,N
20250218,140854,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8750,50,2,0.57,4053827800,459446,162.70,8650,9050,8530,11310,6090,8700,8823.30,7.51,0,71560,9126,8912,8786,8572,8446,8850,8510,179,2610,500,6260,10,1,35860429,3138,13.82,2.12,12,1.28,633.00,4122.00,13280,20240517,-34.11,5150,20240923,69.90,9380,-6.72,20250210,7100,23.24,20250203,13280,-34.11,20240517,5150,69.90,20240923,3.79,N,148150,500,179 억,,2693393,N,N,18,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 160854 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8460 -250 5 -2.87 4096746210 479071 86.30 8750 8880 8370 11320 6100 8710 8551.44 7.73 0 -15366 9283 8996 8763 8476 8243 9140 8620 179 2610 500 6270 10 1 35860429 3034 13.36 2.05 12 1.34 633.00 4122.00 13280 20240517 -36.30 5150 20240923 64.27 9380 -9.81 20250210 7100 19.15 20250203 13280 -36.30 20240517 5150 64.27 20240923 3.82 N 148150 500 179 억 2773555 N N 16 N 00 N
3 20250219 150856 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8470 -240 5 -2.76 4001381310 467783 84.27 8750 8880 8370 11320 6100 8710 8553.93 7.73 0 -15098 9283 8996 8763 8476 8243 9140 8620 179 2610 500 6270 10 1 35860429 3037 13.38 2.05 12 1.30 633.00 4122.00 13280 20240517 -36.22 5150 20240923 64.47 9380 -9.70 20250210 7100 19.30 20250203 13280 -36.22 20240517 5150 64.47 20240923 3.82 N 148150 500 179 억 2773555 N N 25 N 00 N
4 20250219 140853 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8510 -200 5 -2.30 3473133380 405018 72.96 8750 8880 8370 11320 6100 8710 8575.26 7.73 0 -26931 9283 8996 8763 8476 8243 9140 8620 179 2610 500 6270 10 1 35860429 3052 13.44 2.06 12 1.13 633.00 4122.00 13280 20240517 -35.92 5150 20240923 65.24 9380 -9.28 20250210 7100 19.86 20250203 13280 -35.92 20240517 5150 65.24 20240923 3.82 N 148150 500 179 억 2773555 N N 25 N 00 N
5 20250219 130854 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8490 -220 5 -2.53 2857809820 331956 59.80 8750 8880 8420 11320 6100 8710 8609.00 7.73 0 -21099 9283 8996 8763 8476 8243 9140 8620 179 2610 500 6270 10 1 35860429 3045 13.41 2.06 12 0.93 633.00 4122.00 13280 20240517 -36.07 5150 20240923 64.85 9380 -9.49 20250210 7100 19.58 20250203 13280 -36.07 20240517 5150 64.85 20240923 3.82 N 148150 500 179 억 2773555 N N 25 N 00 N
6 20250219 120852 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8500 -210 5 -2.41 2486506040 288069 51.89 8750 8880 8490 11320 6100 8710 8631.63 7.73 0 -18603 9283 8996 8763 8476 8243 9140 8620 179 2610 500 6270 10 1 35860429 3048 13.43 2.06 12 0.80 633.00 4122.00 13280 20240517 -35.99 5150 20240923 65.05 9380 -9.38 20250210 7100 19.72 20250203 13280 -35.99 20240517 5150 65.05 20240923 3.82 N 148150 500 179 억 2773555 N N 25 N 00 N
7 20250219 110854 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8520 -190 5 -2.18 2020272450 233287 42.02 8750 8880 8490 11320 6100 8710 8660.03 7.73 0 -24851 9283 8996 8763 8476 8243 9140 8620 179 2610 500 6270 10 1 35860429 3055 13.46 2.07 12 0.65 633.00 4122.00 13280 20240517 -35.84 5150 20240923 65.44 9380 -9.17 20250210 7100 20.00 20250203 13280 -35.84 20240517 5150 65.44 20240923 3.82 N 148150 500 179 억 2773555 N N 25 N 00 N
8 20250219 100855 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8610 -100 5 -1.15 1321893370 151473 27.29 8750 8880 8600 11320 6100 8710 8726.92 7.73 0 -11798 9283 8996 8763 8476 8243 9140 8620 179 2610 500 6270 10 1 35860429 3088 13.60 2.09 12 0.42 633.00 4122.00 13280 20240517 -35.17 5150 20240923 67.18 9380 -8.21 20250210 7100 21.27 20250203 13280 -35.17 20240517 5150 67.18 20240923 3.82 N 148150 500 179 억 2773555 N N 25 N 00 N
9 20250219 090855 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8750 40 2 0.46 297681260 34192 6.16 8750 8760 8640 11320 6100 8710 8706.17 7.73 0 13470 9283 8996 8763 8476 8243 9140 8620 179 2610 500 6270 10 1 35860429 3138 13.82 2.12 12 0.10 633.00 4122.00 13280 20240517 -34.11 5150 20240923 69.90 9380 -6.72 20250210 7100 23.24 20250203 13280 -34.11 20240517 5150 69.90 20240923 3.82 N 148150 500 179 억 2773555 N N 25 N 00 N
10 20250218 160852 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8710 10 2 0.11 4863981950 552410 195.62 8650 9050 8530 11310 6090 8700 8805.05 7.51 0 99724 9126 8912 8786 8572 8446 8850 8510 179 2610 500 6260 10 1 35860429 3123 13.76 2.11 12 1.54 633.00 4122.00 13280 20240517 -34.41 5150 20240923 69.13 9380 -7.14 20250210 7100 22.68 20250203 13280 -34.41 20240517 5150 69.13 20240923 3.79 N 148150 500 179 억 2693393 N N 25 N 00 N
11 20250218 150853 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8710 10 2 0.11 4807833470 545956 193.33 8650 9050 8530 11310 6090 8700 8806.27 7.51 0 101462 9126 8912 8786 8572 8446 8850 8510 179 2610 500 6260 10 1 35860429 3123 13.76 2.11 12 1.52 633.00 4122.00 13280 20240517 -34.41 5150 20240923 69.13 9380 -7.14 20250210 7100 22.68 20250203 13280 -34.41 20240517 5150 69.13 20240923 3.79 N 148150 500 179 억 2693393 N N 18 N 00 N
12 20250218 140854 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8750 50 2 0.57 4053827800 459446 162.70 8650 9050 8530 11310 6090 8700 8823.30 7.51 0 71560 9126 8912 8786 8572 8446 8850 8510 179 2610 500 6260 10 1 35860429 3138 13.82 2.12 12 1.28 633.00 4122.00 13280 20240517 -34.11 5150 20240923 69.90 9380 -6.72 20250210 7100 23.24 20250203 13280 -34.11 20240517 5150 69.90 20240923 3.79 N 148150 500 179 억 2693393 N N 18 N 00 N