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
160190/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
20250219,160901,52,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,39000,-1600,5,-3.94,15303480200,393198,57.55,40650,40750,38200,52700,28450,40600,38918.05,3.60,0,-21832,43566,42082,40066,38582,36566,41075,37575,154,12100,500,0,50,1,30888000,12046,735.85,18.01,12,1.27,53.00,2165.00,50900,20250206,-23.38,6810,20241101,472.69,50900,-23.38,20250206,14920,161.39,20250102,50900,-23.38,20250206,6810,472.69,20241101,0.14,N,160190,500,154 억,,1110763,N,N,0,N,03,N
20250219,150903,52,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,38750,-1850,5,-4.56,14597148500,374968,54.88,40650,40750,38200,52700,28450,40600,38926.57,3.60,0,-20951,43566,42082,40066,38582,36566,41075,37575,154,12100,500,0,50,1,30888000,11969,731.13,17.90,12,1.21,53.00,2165.00,50900,20250206,-23.87,6810,20241101,469.02,50900,-23.87,20250206,14920,159.72,20250102,50900,-23.87,20250206,6810,469.02,20241101,0.14,N,160190,500,154 억,,1110763,N,N,0,N,03,N
20250219,140900,52,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,38600,-2000,5,-4.93,12816769400,329319,48.20,40650,40750,38200,52700,28450,40600,38916.16,3.60,0,-17296,43566,42082,40066,38582,36566,41075,37575,154,12100,500,0,50,1,30888000,11923,728.30,17.83,12,1.07,53.00,2165.00,50900,20250206,-24.17,6810,20241101,466.81,50900,-24.17,20250206,14920,158.71,20250102,50900,-24.17,20250206,6810,466.81,20241101,0.14,N,160190,500,154 억,,1110763,N,N,0,N,03,N
20250219,130901,52,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,38700,-1900,5,-4.68,11856810800,304380,44.55,40650,40750,38200,52700,28450,40600,38950.96,3.60,0,-13051,43566,42082,40066,38582,36566,41075,37575,154,12100,500,0,50,1,30888000,11954,730.19,17.88,12,0.99,53.00,2165.00,50900,20250206,-23.97,6810,20241101,468.28,50900,-23.97,20250206,14920,159.38,20250102,50900,-23.97,20250206,6810,468.28,20241101,0.14,N,160190,500,154 억,,1110763,N,N,0,N,03,N
20250219,120900,52,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,38300,-2300,5,-5.67,10844292750,278088,40.70,40650,40750,38200,52700,28450,40600,38992.68,3.60,0,-10914,43566,42082,40066,38582,36566,41075,37575,154,12100,500,0,50,1,30888000,11830,722.64,17.69,12,0.90,53.00,2165.00,50900,20250206,-24.75,6810,20241101,462.41,50900,-24.75,20250206,14920,156.70,20250102,50900,-24.75,20250206,6810,462.41,20241101,0.14,N,160190,500,154 억,,1110763,N,N,0,N,03,N
20250219,110901,52,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,38600,-2000,5,-4.93,9408571950,240751,35.24,40650,40750,38200,52700,28450,40600,39076.57,3.60,0,-2053,43566,42082,40066,38582,36566,41075,37575,154,12100,500,0,50,1,30888000,11923,728.30,17.83,12,0.78,53.00,2165.00,50900,20250206,-24.17,6810,20241101,466.81,50900,-24.17,20250206,14920,158.71,20250102,50900,-24.17,20250206,6810,466.81,20241101,0.14,N,160190,500,154 억,,1110763,N,N,0,N,03,N
20250219,100902,52,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,38650,-1950,5,-4.80,6999792750,178673,26.15,40650,40750,38200,52700,28450,40600,39172.10,3.60,0,-2588,43566,42082,40066,38582,36566,41075,37575,154,12100,500,0,50,1,30888000,11938,729.25,17.85,12,0.58,53.00,2165.00,50900,20250206,-24.07,6810,20241101,467.55,50900,-24.07,20250206,14920,159.05,20250102,50900,-24.07,20250206,6810,467.55,20241101,0.14,N,160190,500,154 억,,1110763,N,N,0,N,03,N
20250219,090902,52,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,40200,-400,5,-0.99,1100722500,27364,4.01,40650,40750,39700,52700,28450,40600,40217.42,3.60,0,-1381,43566,42082,40066,38582,36566,41075,37575,154,12100,500,0,50,1,30888000,12417,758.49,18.57,12,0.09,53.00,2165.00,50900,20250206,-21.02,6810,20241101,490.31,50900,-21.02,20250206,14920,169.44,20250102,50900,-21.02,20250206,6810,490.31,20241101,0.14,N,160190,500,154 억,,1110763,N,N,0,N,03,N
20250218,160859,52,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,40600,-50,5,-0.12,26962107850,675050,93.05,41500,41550,38050,52800,28500,40650,39940.29,3.83,0,-79170,43450,42050,40050,38650,36650,42750,39350,154,12150,500,0,50,1,30888000,12541,766.04,18.75,12,2.19,53.00,2165.00,50900,20250206,-20.24,6810,20241101,496.18,50900,-20.24,20250206,14920,172.12,20250102,50900,-20.24,20250206,6810,496.18,20241101,0.14,N,160190,500,154 억,,1182885,N,N,0,N,03,N
20250218,150900,52,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,41050,400,2,0.98,25769145150,645806,89.02,41500,41550,38050,52800,28500,40650,39902.26,3.83,0,-72074,43450,42050,40050,38650,36650,42750,39350,154,12150,500,0,50,1,30888000,12680,774.53,18.96,12,2.09,53.00,2165.00,50900,20250206,-19.35,6810,20241101,502.79,50900,-19.35,20250206,14920,175.13,20250102,50900,-19.35,20250206,6810,502.79,20241101,0.14,N,160190,500,154 억,,1182885,N,N,0,N,03,N
20250218,140901,52,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,40400,-250,5,-0.62,22656143700,569339,78.48,41500,41550,38050,52800,28500,40650,39793.71,3.83,0,-79236,43450,42050,40050,38650,36650,42750,39350,154,12150,500,0,50,1,30888000,12479,762.26,18.66,12,1.84,53.00,2165.00,50900,20250206,-20.63,6810,20241101,493.25,50900,-20.63,20250206,14920,170.78,20250102,50900,-20.63,20250206,6810,493.25,20241101,0.14,N,160190,500,154 억,,1182885,N,N,0,N,03,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 160901 52 100.00 KOSDAQ 전기·전자 N N N N N 39000 -1600 5 -3.94 15303480200 393198 57.55 40650 40750 38200 52700 28450 40600 38918.05 3.60 0 -21832 43566 42082 40066 38582 36566 41075 37575 154 12100 500 0 50 1 30888000 12046 735.85 18.01 12 1.27 53.00 2165.00 50900 20250206 -23.38 6810 20241101 472.69 50900 -23.38 20250206 14920 161.39 20250102 50900 -23.38 20250206 6810 472.69 20241101 0.14 N 160190 500 154 억 1110763 N N 0 N 03 N
3 20250219 150903 52 100.00 KOSDAQ 전기·전자 N N N N N 38750 -1850 5 -4.56 14597148500 374968 54.88 40650 40750 38200 52700 28450 40600 38926.57 3.60 0 -20951 43566 42082 40066 38582 36566 41075 37575 154 12100 500 0 50 1 30888000 11969 731.13 17.90 12 1.21 53.00 2165.00 50900 20250206 -23.87 6810 20241101 469.02 50900 -23.87 20250206 14920 159.72 20250102 50900 -23.87 20250206 6810 469.02 20241101 0.14 N 160190 500 154 억 1110763 N N 0 N 03 N
4 20250219 140900 52 100.00 KOSDAQ 전기·전자 N N N N N 38600 -2000 5 -4.93 12816769400 329319 48.20 40650 40750 38200 52700 28450 40600 38916.16 3.60 0 -17296 43566 42082 40066 38582 36566 41075 37575 154 12100 500 0 50 1 30888000 11923 728.30 17.83 12 1.07 53.00 2165.00 50900 20250206 -24.17 6810 20241101 466.81 50900 -24.17 20250206 14920 158.71 20250102 50900 -24.17 20250206 6810 466.81 20241101 0.14 N 160190 500 154 억 1110763 N N 0 N 03 N
5 20250219 130901 52 100.00 KOSDAQ 전기·전자 N N N N N 38700 -1900 5 -4.68 11856810800 304380 44.55 40650 40750 38200 52700 28450 40600 38950.96 3.60 0 -13051 43566 42082 40066 38582 36566 41075 37575 154 12100 500 0 50 1 30888000 11954 730.19 17.88 12 0.99 53.00 2165.00 50900 20250206 -23.97 6810 20241101 468.28 50900 -23.97 20250206 14920 159.38 20250102 50900 -23.97 20250206 6810 468.28 20241101 0.14 N 160190 500 154 억 1110763 N N 0 N 03 N
6 20250219 120900 52 100.00 KOSDAQ 전기·전자 N N N N N 38300 -2300 5 -5.67 10844292750 278088 40.70 40650 40750 38200 52700 28450 40600 38992.68 3.60 0 -10914 43566 42082 40066 38582 36566 41075 37575 154 12100 500 0 50 1 30888000 11830 722.64 17.69 12 0.90 53.00 2165.00 50900 20250206 -24.75 6810 20241101 462.41 50900 -24.75 20250206 14920 156.70 20250102 50900 -24.75 20250206 6810 462.41 20241101 0.14 N 160190 500 154 억 1110763 N N 0 N 03 N
7 20250219 110901 52 100.00 KOSDAQ 전기·전자 N N N N N 38600 -2000 5 -4.93 9408571950 240751 35.24 40650 40750 38200 52700 28450 40600 39076.57 3.60 0 -2053 43566 42082 40066 38582 36566 41075 37575 154 12100 500 0 50 1 30888000 11923 728.30 17.83 12 0.78 53.00 2165.00 50900 20250206 -24.17 6810 20241101 466.81 50900 -24.17 20250206 14920 158.71 20250102 50900 -24.17 20250206 6810 466.81 20241101 0.14 N 160190 500 154 억 1110763 N N 0 N 03 N
8 20250219 100902 52 100.00 KOSDAQ 전기·전자 N N N N N 38650 -1950 5 -4.80 6999792750 178673 26.15 40650 40750 38200 52700 28450 40600 39172.10 3.60 0 -2588 43566 42082 40066 38582 36566 41075 37575 154 12100 500 0 50 1 30888000 11938 729.25 17.85 12 0.58 53.00 2165.00 50900 20250206 -24.07 6810 20241101 467.55 50900 -24.07 20250206 14920 159.05 20250102 50900 -24.07 20250206 6810 467.55 20241101 0.14 N 160190 500 154 억 1110763 N N 0 N 03 N
9 20250219 090902 52 100.00 KOSDAQ 전기·전자 N N N N N 40200 -400 5 -0.99 1100722500 27364 4.01 40650 40750 39700 52700 28450 40600 40217.42 3.60 0 -1381 43566 42082 40066 38582 36566 41075 37575 154 12100 500 0 50 1 30888000 12417 758.49 18.57 12 0.09 53.00 2165.00 50900 20250206 -21.02 6810 20241101 490.31 50900 -21.02 20250206 14920 169.44 20250102 50900 -21.02 20250206 6810 490.31 20241101 0.14 N 160190 500 154 억 1110763 N N 0 N 03 N
10 20250218 160859 52 100.00 KOSDAQ 전기·전자 N N N N N 40600 -50 5 -0.12 26962107850 675050 93.05 41500 41550 38050 52800 28500 40650 39940.29 3.83 0 -79170 43450 42050 40050 38650 36650 42750 39350 154 12150 500 0 50 1 30888000 12541 766.04 18.75 12 2.19 53.00 2165.00 50900 20250206 -20.24 6810 20241101 496.18 50900 -20.24 20250206 14920 172.12 20250102 50900 -20.24 20250206 6810 496.18 20241101 0.14 N 160190 500 154 억 1182885 N N 0 N 03 N
11 20250218 150900 52 100.00 KOSDAQ 전기·전자 N N N N N 41050 400 2 0.98 25769145150 645806 89.02 41500 41550 38050 52800 28500 40650 39902.26 3.83 0 -72074 43450 42050 40050 38650 36650 42750 39350 154 12150 500 0 50 1 30888000 12680 774.53 18.96 12 2.09 53.00 2165.00 50900 20250206 -19.35 6810 20241101 502.79 50900 -19.35 20250206 14920 175.13 20250102 50900 -19.35 20250206 6810 502.79 20241101 0.14 N 160190 500 154 억 1182885 N N 0 N 03 N
12 20250218 140901 52 100.00 KOSDAQ 전기·전자 N N N N N 40400 -250 5 -0.62 22656143700 569339 78.48 41500 41550 38050 52800 28500 40650 39793.71 3.83 0 -79236 43450 42050 40050 38650 36650 42750 39350 154 12150 500 0 50 1 30888000 12479 762.26 18.66 12 1.84 53.00 2165.00 50900 20250206 -20.63 6810 20241101 493.25 50900 -20.63 20250206 14920 170.78 20250102 50900 -20.63 20250206 6810 493.25 20241101 0.14 N 160190 500 154 억 1182885 N N 0 N 03 N