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
175140/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
20250219,160909,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5690,120,2,2.15,410081150,72950,53.78,5560,5740,5490,7240,3900,5570,5621.40,0.66,0,3529,5943,5756,5613,5426,5283,5685,5355,108,1670,500,3780,10,1,21515292,1224,-6.57,2.18,12,0.34,-866.00,2612.00,8690,20240527,-34.52,3045,20240222,86.86,6200,-8.23,20250211,4400,29.32,20250123,8690,-34.52,20240527,3045,86.86,20240222,0.00,N,175140,500,107 억,,142258,N,N,0,N,00,N
20250219,150912,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5710,140,2,2.51,394450710,70202,51.75,5560,5740,5490,7240,3900,5570,5618.80,0.66,0,3836,5943,5756,5613,5426,5283,5685,5355,108,1670,500,3780,10,1,21515292,1229,-6.59,2.19,12,0.33,-866.00,2612.00,8690,20240527,-34.29,3045,20240222,87.52,6200,-7.90,20250211,4400,29.77,20250123,8690,-34.29,20240527,3045,87.52,20240222,0.00,N,175140,500,107 억,,142258,N,N,0,N,00,N
20250219,140909,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5680,110,2,1.97,316489840,56516,41.66,5560,5680,5490,7240,3900,5570,5600.00,0.66,0,3950,5943,5756,5613,5426,5283,5685,5355,108,1670,500,3780,10,1,21515292,1222,-6.56,2.17,12,0.26,-866.00,2612.00,8690,20240527,-34.64,3045,20240222,86.54,6200,-8.39,20250211,4400,29.09,20250123,8690,-34.64,20240527,3045,86.54,20240222,0.00,N,175140,500,107 억,,142258,N,N,0,N,00,N
20250219,130910,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5650,80,2,1.44,234012970,41907,30.89,5560,5680,5490,7240,3900,5570,5584.10,0.66,0,40,5943,5756,5613,5426,5283,5685,5355,108,1670,500,3780,10,1,21515292,1216,-6.52,2.16,12,0.19,-866.00,2612.00,8690,20240527,-34.98,3045,20240222,85.55,6200,-8.87,20250211,4400,28.41,20250123,8690,-34.98,20240527,3045,85.55,20240222,0.00,N,175140,500,107 억,,142258,N,N,0,N,00,N
20250219,120908,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5620,50,2,0.90,199516280,35787,26.38,5560,5680,5490,7240,3900,5570,5575.10,0.66,0,-2973,5943,5756,5613,5426,5283,5685,5355,108,1670,500,3780,10,1,21515292,1209,-6.49,2.15,12,0.17,-866.00,2612.00,8690,20240527,-35.33,3045,20240222,84.56,6200,-9.35,20250211,4400,27.73,20250123,8690,-35.33,20240527,3045,84.56,20240222,0.00,N,175140,500,107 억,,142258,N,N,0,N,00,N
20250219,110910,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5620,50,2,0.90,167641710,30099,22.19,5560,5680,5490,7240,3900,5570,5569.68,0.66,0,-2567,5943,5756,5613,5426,5283,5685,5355,108,1670,500,3780,10,1,21515292,1209,-6.49,2.15,12,0.14,-866.00,2612.00,8690,20240527,-35.33,3045,20240222,84.56,6200,-9.35,20250211,4400,27.73,20250123,8690,-35.33,20240527,3045,84.56,20240222,0.00,N,175140,500,107 억,,142258,N,N,0,N,00,N
20250219,100911,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5530,-40,5,-0.72,79445100,14328,10.56,5560,5610,5490,7240,3900,5570,5544.74,0.66,0,-1186,5943,5756,5613,5426,5283,5685,5355,108,1670,500,3780,10,1,21515292,1190,-6.39,2.12,12,0.07,-866.00,2612.00,8690,20240527,-36.36,3045,20240222,81.61,6200,-10.81,20250211,4400,25.68,20250123,8690,-36.36,20240527,3045,81.61,20240222,0.00,N,175140,500,107 억,,142258,N,N,0,N,00,N
20250219,090911,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5580,10,2,0.18,8066460,1448,1.07,5560,5600,5560,7240,3900,5570,5570.76,0.66,0,-418,5943,5756,5613,5426,5283,5685,5355,108,1670,500,3780,10,1,21515292,1201,-6.44,2.14,12,0.01,-866.00,2612.00,8690,20240527,-35.79,3045,20240222,83.25,6200,-10.00,20250211,4400,26.82,20250123,8690,-35.79,20240527,3045,83.25,20240222,0.00,N,175140,500,107 억,,142258,N,N,0,N,00,N
20250218,160907,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5570,-180,5,-3.13,747400310,134845,256.77,5800,5800,5470,7470,4030,5750,5542.64,0.70,0,-8045,5976,5862,5776,5662,5576,5820,5620,108,1720,500,3910,10,1,21515292,1198,-6.43,2.13,12,0.63,-866.00,2612.00,8690,20240527,-35.90,3045,20240222,82.92,6200,-10.16,20250211,4400,26.59,20250123,8690,-35.90,20240527,3045,82.92,20240222,0.00,N,175140,500,107 억,,150124,N,N,0,N,00,N
20250218,150909,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5510,-240,5,-4.17,705130050,127215,242.24,5800,5800,5470,7470,4030,5750,5542.82,0.70,0,-6425,5976,5862,5776,5662,5576,5820,5620,108,1720,500,3910,10,1,21515292,1185,-6.36,2.11,12,0.59,-866.00,2612.00,8690,20240527,-36.59,3045,20240222,80.95,6200,-11.13,20250211,4400,25.23,20250123,8690,-36.59,20240527,3045,80.95,20240222,0.00,N,175140,500,107 억,,150124,N,N,0,N,00,N
20250218,140910,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5530,-220,5,-3.83,607955090,109557,208.62,5800,5800,5470,7470,4030,5750,5549.21,0.70,0,-667,5976,5862,5776,5662,5576,5820,5620,108,1720,500,3910,10,1,21515292,1190,-6.39,2.12,12,0.51,-866.00,2612.00,8690,20240527,-36.36,3045,20240222,81.61,6200,-10.81,20250211,4400,25.68,20250123,8690,-36.36,20240527,3045,81.61,20240222,0.00,N,175140,500,107 억,,150124,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 160909 57 100.00 KOSDAQ 전기·전자 N N N N N 5690 120 2 2.15 410081150 72950 53.78 5560 5740 5490 7240 3900 5570 5621.40 0.66 0 3529 5943 5756 5613 5426 5283 5685 5355 108 1670 500 3780 10 1 21515292 1224 -6.57 2.18 12 0.34 -866.00 2612.00 8690 20240527 -34.52 3045 20240222 86.86 6200 -8.23 20250211 4400 29.32 20250123 8690 -34.52 20240527 3045 86.86 20240222 0.00 N 175140 500 107 억 142258 N N 0 N 00 N
3 20250219 150912 57 100.00 KOSDAQ 전기·전자 N N N N N 5710 140 2 2.51 394450710 70202 51.75 5560 5740 5490 7240 3900 5570 5618.80 0.66 0 3836 5943 5756 5613 5426 5283 5685 5355 108 1670 500 3780 10 1 21515292 1229 -6.59 2.19 12 0.33 -866.00 2612.00 8690 20240527 -34.29 3045 20240222 87.52 6200 -7.90 20250211 4400 29.77 20250123 8690 -34.29 20240527 3045 87.52 20240222 0.00 N 175140 500 107 억 142258 N N 0 N 00 N
4 20250219 140909 57 100.00 KOSDAQ 전기·전자 N N N N N 5680 110 2 1.97 316489840 56516 41.66 5560 5680 5490 7240 3900 5570 5600.00 0.66 0 3950 5943 5756 5613 5426 5283 5685 5355 108 1670 500 3780 10 1 21515292 1222 -6.56 2.17 12 0.26 -866.00 2612.00 8690 20240527 -34.64 3045 20240222 86.54 6200 -8.39 20250211 4400 29.09 20250123 8690 -34.64 20240527 3045 86.54 20240222 0.00 N 175140 500 107 억 142258 N N 0 N 00 N
5 20250219 130910 57 100.00 KOSDAQ 전기·전자 N N N N N 5650 80 2 1.44 234012970 41907 30.89 5560 5680 5490 7240 3900 5570 5584.10 0.66 0 40 5943 5756 5613 5426 5283 5685 5355 108 1670 500 3780 10 1 21515292 1216 -6.52 2.16 12 0.19 -866.00 2612.00 8690 20240527 -34.98 3045 20240222 85.55 6200 -8.87 20250211 4400 28.41 20250123 8690 -34.98 20240527 3045 85.55 20240222 0.00 N 175140 500 107 억 142258 N N 0 N 00 N
6 20250219 120908 57 100.00 KOSDAQ 전기·전자 N N N N N 5620 50 2 0.90 199516280 35787 26.38 5560 5680 5490 7240 3900 5570 5575.10 0.66 0 -2973 5943 5756 5613 5426 5283 5685 5355 108 1670 500 3780 10 1 21515292 1209 -6.49 2.15 12 0.17 -866.00 2612.00 8690 20240527 -35.33 3045 20240222 84.56 6200 -9.35 20250211 4400 27.73 20250123 8690 -35.33 20240527 3045 84.56 20240222 0.00 N 175140 500 107 억 142258 N N 0 N 00 N
7 20250219 110910 57 100.00 KOSDAQ 전기·전자 N N N N N 5620 50 2 0.90 167641710 30099 22.19 5560 5680 5490 7240 3900 5570 5569.68 0.66 0 -2567 5943 5756 5613 5426 5283 5685 5355 108 1670 500 3780 10 1 21515292 1209 -6.49 2.15 12 0.14 -866.00 2612.00 8690 20240527 -35.33 3045 20240222 84.56 6200 -9.35 20250211 4400 27.73 20250123 8690 -35.33 20240527 3045 84.56 20240222 0.00 N 175140 500 107 억 142258 N N 0 N 00 N
8 20250219 100911 57 100.00 KOSDAQ 전기·전자 N N N N N 5530 -40 5 -0.72 79445100 14328 10.56 5560 5610 5490 7240 3900 5570 5544.74 0.66 0 -1186 5943 5756 5613 5426 5283 5685 5355 108 1670 500 3780 10 1 21515292 1190 -6.39 2.12 12 0.07 -866.00 2612.00 8690 20240527 -36.36 3045 20240222 81.61 6200 -10.81 20250211 4400 25.68 20250123 8690 -36.36 20240527 3045 81.61 20240222 0.00 N 175140 500 107 억 142258 N N 0 N 00 N
9 20250219 090911 57 100.00 KOSDAQ 전기·전자 N N N N N 5580 10 2 0.18 8066460 1448 1.07 5560 5600 5560 7240 3900 5570 5570.76 0.66 0 -418 5943 5756 5613 5426 5283 5685 5355 108 1670 500 3780 10 1 21515292 1201 -6.44 2.14 12 0.01 -866.00 2612.00 8690 20240527 -35.79 3045 20240222 83.25 6200 -10.00 20250211 4400 26.82 20250123 8690 -35.79 20240527 3045 83.25 20240222 0.00 N 175140 500 107 억 142258 N N 0 N 00 N
10 20250218 160907 57 100.00 KOSDAQ 전기·전자 N N N N N 5570 -180 5 -3.13 747400310 134845 256.77 5800 5800 5470 7470 4030 5750 5542.64 0.70 0 -8045 5976 5862 5776 5662 5576 5820 5620 108 1720 500 3910 10 1 21515292 1198 -6.43 2.13 12 0.63 -866.00 2612.00 8690 20240527 -35.90 3045 20240222 82.92 6200 -10.16 20250211 4400 26.59 20250123 8690 -35.90 20240527 3045 82.92 20240222 0.00 N 175140 500 107 억 150124 N N 0 N 00 N
11 20250218 150909 57 100.00 KOSDAQ 전기·전자 N N N N N 5510 -240 5 -4.17 705130050 127215 242.24 5800 5800 5470 7470 4030 5750 5542.82 0.70 0 -6425 5976 5862 5776 5662 5576 5820 5620 108 1720 500 3910 10 1 21515292 1185 -6.36 2.11 12 0.59 -866.00 2612.00 8690 20240527 -36.59 3045 20240222 80.95 6200 -11.13 20250211 4400 25.23 20250123 8690 -36.59 20240527 3045 80.95 20240222 0.00 N 175140 500 107 억 150124 N N 0 N 00 N
12 20250218 140910 57 100.00 KOSDAQ 전기·전자 N N N N N 5530 -220 5 -3.83 607955090 109557 208.62 5800 5800 5470 7470 4030 5750 5549.21 0.70 0 -667 5976 5862 5776 5662 5576 5820 5620 108 1720 500 3910 10 1 21515292 1190 -6.39 2.12 12 0.51 -866.00 2612.00 8690 20240527 -36.36 3045 20240222 81.61 6200 -10.81 20250211 4400 25.68 20250123 8690 -36.36 20240527 3045 81.61 20240222 0.00 N 175140 500 107 억 150124 N N 0 N 00 N