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
189860/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
20250219,160921,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5130,-60,5,-1.16,793221410,154550,39.21,5240,5240,5090,6740,3640,5190,5132.31,1.35,0,-27388,5310,5250,5130,5070,4950,5280,5100,48,1550,500,3210,10,1,9698780,498,-13.29,1.64,12,1.59,-386.00,3130.00,8450,20240529,-39.29,3290,20241209,55.93,5880,-12.76,20250117,3790,35.36,20250102,8450,-39.29,20240529,3290,55.93,20241209,0.05,N,189860,500,48 억,,131243,N,N,0,N,00,N
20250219,150924,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5120,-70,5,-1.35,760819520,148222,37.61,5240,5240,5090,6740,3640,5190,5132.82,1.35,0,-26164,5310,5250,5130,5070,4950,5280,5100,48,1550,500,3210,10,1,9698780,497,-13.26,1.64,12,1.53,-386.00,3130.00,8450,20240529,-39.41,3290,20241209,55.62,5880,-12.93,20250117,3790,35.09,20250102,8450,-39.41,20240529,3290,55.62,20241209,0.05,N,189860,500,48 억,,131243,N,N,0,N,00,N
20250219,140920,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5140,-50,5,-0.96,711858200,138679,35.19,5240,5240,5090,6740,3640,5190,5132.97,1.35,0,-25648,5310,5250,5130,5070,4950,5280,5100,48,1550,500,3210,10,1,9698780,499,-13.32,1.64,12,1.43,-386.00,3130.00,8450,20240529,-39.17,3290,20241209,56.23,5880,-12.59,20250117,3790,35.62,20250102,8450,-39.17,20240529,3290,56.23,20241209,0.05,N,189860,500,48 억,,131243,N,N,0,N,00,N
20250219,130922,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5120,-70,5,-1.35,660079680,128590,32.63,5240,5240,5090,6740,3640,5190,5133.03,1.35,0,-23844,5310,5250,5130,5070,4950,5280,5100,48,1550,500,3210,10,1,9698780,497,-13.26,1.64,12,1.33,-386.00,3130.00,8450,20240529,-39.41,3290,20241209,55.62,5880,-12.93,20250117,3790,35.09,20250102,8450,-39.41,20240529,3290,55.62,20241209,0.05,N,189860,500,48 억,,131243,N,N,0,N,00,N
20250219,120920,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5120,-70,5,-1.35,619972730,120756,30.64,5240,5240,5090,6740,3640,5190,5133.91,1.35,0,-21125,5310,5250,5130,5070,4950,5280,5100,48,1550,500,3210,10,1,9698780,497,-13.26,1.64,12,1.25,-386.00,3130.00,8450,20240529,-39.41,3290,20241209,55.62,5880,-12.93,20250117,3790,35.09,20250102,8450,-39.41,20240529,3290,55.62,20241209,0.05,N,189860,500,48 억,,131243,N,N,0,N,00,N
20250219,110921,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5120,-70,5,-1.35,557469040,108557,27.54,5240,5240,5090,6740,3640,5190,5135.06,1.35,0,-22313,5310,5250,5130,5070,4950,5280,5100,48,1550,500,3210,10,1,9698780,497,-13.26,1.64,12,1.12,-386.00,3130.00,8450,20240529,-39.41,3290,20241209,55.62,5880,-12.93,20250117,3790,35.09,20250102,8450,-39.41,20240529,3290,55.62,20241209,0.05,N,189860,500,48 억,,131243,N,N,0,N,00,N
20250219,100923,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5150,-40,5,-0.77,417335420,81187,20.60,5240,5240,5090,6740,3640,5190,5140.17,1.35,0,-16835,5310,5250,5130,5070,4950,5280,5100,48,1550,500,3210,10,1,9698780,499,-13.34,1.65,12,0.84,-386.00,3130.00,8450,20240529,-39.05,3290,20241209,56.53,5880,-12.41,20250117,3790,35.88,20250102,8450,-39.05,20240529,3290,56.53,20241209,0.05,N,189860,500,48 억,,131243,N,N,0,N,00,N
20250219,090923,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5130,-60,5,-1.16,110980130,21412,5.43,5240,5240,5120,6740,3640,5190,5182.95,1.35,0,-10225,5310,5250,5130,5070,4950,5280,5100,48,1550,500,3210,10,1,9698780,498,-13.29,1.64,12,0.22,-386.00,3130.00,8450,20240529,-39.29,3290,20241209,55.93,5880,-12.76,20250117,3790,35.36,20250102,8450,-39.29,20240529,3290,55.93,20241209,0.05,N,189860,500,48 억,,131243,N,N,0,N,00,N
20250218,160919,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5190,190,2,3.80,2002509110,391253,195.21,5110,5190,5010,6500,3500,5000,5118.13,1.07,0,28830,5263,5131,4958,4826,4653,5197,4892,48,1500,500,3100,10,1,9698780,503,-13.45,1.66,12,4.03,-386.00,3130.00,8450,20240529,-38.58,3290,20241209,57.75,5880,-11.73,20250117,3790,36.94,20250102,8450,-38.58,20240529,3290,57.75,20241209,0.03,N,189860,500,48 억,,103748,N,N,0,N,00,N
20250218,150920,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5130,130,2,2.60,1910368620,373436,186.32,5110,5190,5010,6500,3500,5000,5115.65,1.07,0,23960,5263,5131,4958,4826,4653,5197,4892,48,1500,500,3100,10,1,9698780,498,-13.29,1.64,12,3.85,-386.00,3130.00,8450,20240529,-39.29,3290,20241209,55.93,5880,-12.76,20250117,3790,35.36,20250102,8450,-39.29,20240529,3290,55.93,20241209,0.03,N,189860,500,48 억,,103748,N,N,0,N,00,N
20250218,140921,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5140,140,2,2.80,1802590600,352417,175.83,5110,5190,5010,6500,3500,5000,5114.94,1.07,0,24586,5263,5131,4958,4826,4653,5197,4892,48,1500,500,3100,10,1,9698780,499,-13.32,1.64,12,3.63,-386.00,3130.00,8450,20240529,-39.17,3290,20241209,56.23,5880,-12.59,20250117,3790,35.62,20250102,8450,-39.17,20240529,3290,56.23,20241209,0.03,N,189860,500,48 억,,103748,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 160921 57 100.00 KOSDAQ 전기·전자 N N N N N 5130 -60 5 -1.16 793221410 154550 39.21 5240 5240 5090 6740 3640 5190 5132.31 1.35 0 -27388 5310 5250 5130 5070 4950 5280 5100 48 1550 500 3210 10 1 9698780 498 -13.29 1.64 12 1.59 -386.00 3130.00 8450 20240529 -39.29 3290 20241209 55.93 5880 -12.76 20250117 3790 35.36 20250102 8450 -39.29 20240529 3290 55.93 20241209 0.05 N 189860 500 48 억 131243 N N 0 N 00 N
3 20250219 150924 57 100.00 KOSDAQ 전기·전자 N N N N N 5120 -70 5 -1.35 760819520 148222 37.61 5240 5240 5090 6740 3640 5190 5132.82 1.35 0 -26164 5310 5250 5130 5070 4950 5280 5100 48 1550 500 3210 10 1 9698780 497 -13.26 1.64 12 1.53 -386.00 3130.00 8450 20240529 -39.41 3290 20241209 55.62 5880 -12.93 20250117 3790 35.09 20250102 8450 -39.41 20240529 3290 55.62 20241209 0.05 N 189860 500 48 억 131243 N N 0 N 00 N
4 20250219 140920 57 100.00 KOSDAQ 전기·전자 N N N N N 5140 -50 5 -0.96 711858200 138679 35.19 5240 5240 5090 6740 3640 5190 5132.97 1.35 0 -25648 5310 5250 5130 5070 4950 5280 5100 48 1550 500 3210 10 1 9698780 499 -13.32 1.64 12 1.43 -386.00 3130.00 8450 20240529 -39.17 3290 20241209 56.23 5880 -12.59 20250117 3790 35.62 20250102 8450 -39.17 20240529 3290 56.23 20241209 0.05 N 189860 500 48 억 131243 N N 0 N 00 N
5 20250219 130922 57 100.00 KOSDAQ 전기·전자 N N N N N 5120 -70 5 -1.35 660079680 128590 32.63 5240 5240 5090 6740 3640 5190 5133.03 1.35 0 -23844 5310 5250 5130 5070 4950 5280 5100 48 1550 500 3210 10 1 9698780 497 -13.26 1.64 12 1.33 -386.00 3130.00 8450 20240529 -39.41 3290 20241209 55.62 5880 -12.93 20250117 3790 35.09 20250102 8450 -39.41 20240529 3290 55.62 20241209 0.05 N 189860 500 48 억 131243 N N 0 N 00 N
6 20250219 120920 57 100.00 KOSDAQ 전기·전자 N N N N N 5120 -70 5 -1.35 619972730 120756 30.64 5240 5240 5090 6740 3640 5190 5133.91 1.35 0 -21125 5310 5250 5130 5070 4950 5280 5100 48 1550 500 3210 10 1 9698780 497 -13.26 1.64 12 1.25 -386.00 3130.00 8450 20240529 -39.41 3290 20241209 55.62 5880 -12.93 20250117 3790 35.09 20250102 8450 -39.41 20240529 3290 55.62 20241209 0.05 N 189860 500 48 억 131243 N N 0 N 00 N
7 20250219 110921 57 100.00 KOSDAQ 전기·전자 N N N N N 5120 -70 5 -1.35 557469040 108557 27.54 5240 5240 5090 6740 3640 5190 5135.06 1.35 0 -22313 5310 5250 5130 5070 4950 5280 5100 48 1550 500 3210 10 1 9698780 497 -13.26 1.64 12 1.12 -386.00 3130.00 8450 20240529 -39.41 3290 20241209 55.62 5880 -12.93 20250117 3790 35.09 20250102 8450 -39.41 20240529 3290 55.62 20241209 0.05 N 189860 500 48 억 131243 N N 0 N 00 N
8 20250219 100923 57 100.00 KOSDAQ 전기·전자 N N N N N 5150 -40 5 -0.77 417335420 81187 20.60 5240 5240 5090 6740 3640 5190 5140.17 1.35 0 -16835 5310 5250 5130 5070 4950 5280 5100 48 1550 500 3210 10 1 9698780 499 -13.34 1.65 12 0.84 -386.00 3130.00 8450 20240529 -39.05 3290 20241209 56.53 5880 -12.41 20250117 3790 35.88 20250102 8450 -39.05 20240529 3290 56.53 20241209 0.05 N 189860 500 48 억 131243 N N 0 N 00 N
9 20250219 090923 57 100.00 KOSDAQ 전기·전자 N N N N N 5130 -60 5 -1.16 110980130 21412 5.43 5240 5240 5120 6740 3640 5190 5182.95 1.35 0 -10225 5310 5250 5130 5070 4950 5280 5100 48 1550 500 3210 10 1 9698780 498 -13.29 1.64 12 0.22 -386.00 3130.00 8450 20240529 -39.29 3290 20241209 55.93 5880 -12.76 20250117 3790 35.36 20250102 8450 -39.29 20240529 3290 55.93 20241209 0.05 N 189860 500 48 억 131243 N N 0 N 00 N
10 20250218 160919 57 100.00 KOSDAQ 전기·전자 N N N N N 5190 190 2 3.80 2002509110 391253 195.21 5110 5190 5010 6500 3500 5000 5118.13 1.07 0 28830 5263 5131 4958 4826 4653 5197 4892 48 1500 500 3100 10 1 9698780 503 -13.45 1.66 12 4.03 -386.00 3130.00 8450 20240529 -38.58 3290 20241209 57.75 5880 -11.73 20250117 3790 36.94 20250102 8450 -38.58 20240529 3290 57.75 20241209 0.03 N 189860 500 48 억 103748 N N 0 N 00 N
11 20250218 150920 57 100.00 KOSDAQ 전기·전자 N N N N N 5130 130 2 2.60 1910368620 373436 186.32 5110 5190 5010 6500 3500 5000 5115.65 1.07 0 23960 5263 5131 4958 4826 4653 5197 4892 48 1500 500 3100 10 1 9698780 498 -13.29 1.64 12 3.85 -386.00 3130.00 8450 20240529 -39.29 3290 20241209 55.93 5880 -12.76 20250117 3790 35.36 20250102 8450 -39.29 20240529 3290 55.93 20241209 0.03 N 189860 500 48 억 103748 N N 0 N 00 N
12 20250218 140921 57 100.00 KOSDAQ 전기·전자 N N N N N 5140 140 2 2.80 1802590600 352417 175.83 5110 5190 5010 6500 3500 5000 5114.94 1.07 0 24586 5263 5131 4958 4826 4653 5197 4892 48 1500 500 3100 10 1 9698780 499 -13.32 1.64 12 3.63 -386.00 3130.00 8450 20240529 -39.17 3290 20241209 56.23 5880 -12.59 20250117 3790 35.62 20250102 8450 -39.17 20240529 3290 56.23 20241209 0.03 N 189860 500 48 억 103748 N N 0 N 00 N