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
190510/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
20250219,160921,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13060,-110,5,-0.84,678343930,51652,44.51,13270,13290,13060,17120,9220,13170,13133.22,1.87,0,-11171,13523,13346,13033,12856,12543,13435,12945,83,3950,500,9740,10,1,15473797,2021,9.01,1.40,12,0.33,1450.00,9358.00,19070,20240215,-31.52,9750,20240805,33.95,15300,-14.64,20250110,12370,5.58,20250203,17460,-25.20,20240219,9750,33.95,20240805,3.63,N,190510,500,83 억,,288971,N,N,2,N,00,N
20250219,150925,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13100,-70,5,-0.53,621285840,47285,40.75,13270,13290,13060,17120,9220,13170,13139.17,1.87,0,-11074,13523,13346,13033,12856,12543,13435,12945,83,3950,500,9740,10,1,15473797,2027,9.03,1.40,12,0.31,1450.00,9358.00,19070,20240215,-31.31,9750,20240805,34.36,15300,-14.38,20250110,12370,5.90,20250203,17460,-24.97,20240219,9750,34.36,20240805,3.63,N,190510,500,83 억,,288971,N,N,0,N,00,N
20250219,140921,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13140,-30,5,-0.23,558848980,42520,36.64,13270,13290,13060,17120,9220,13170,13143.20,1.87,0,-10660,13523,13346,13033,12856,12543,13435,12945,83,3950,500,9740,10,1,15473797,2033,9.06,1.40,12,0.27,1450.00,9358.00,19070,20240215,-31.10,9750,20240805,34.77,15300,-14.12,20250110,12370,6.22,20250203,17460,-24.74,20240219,9750,34.77,20240805,3.63,N,190510,500,83 억,,288971,N,N,0,N,00,N
20250219,130922,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13090,-80,5,-0.61,532273090,40492,34.89,13270,13290,13060,17120,9220,13170,13145.14,1.87,0,-10480,13523,13346,13033,12856,12543,13435,12945,83,3950,500,9740,10,1,15473797,2026,9.03,1.40,12,0.26,1450.00,9358.00,19070,20240215,-31.36,9750,20240805,34.26,15300,-14.44,20250110,12370,5.82,20250203,17460,-25.03,20240219,9750,34.26,20240805,3.63,N,190510,500,83 억,,288971,N,N,0,N,00,N
20250219,120921,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13140,-30,5,-0.23,439092010,33377,28.76,13270,13290,13060,17120,9220,13170,13155.53,1.87,0,-9647,13523,13346,13033,12856,12543,13435,12945,83,3950,500,9740,10,1,15473797,2033,9.06,1.40,12,0.22,1450.00,9358.00,19070,20240215,-31.10,9750,20240805,34.77,15300,-14.12,20250110,12370,6.22,20250203,17460,-24.74,20240219,9750,34.77,20240805,3.63,N,190510,500,83 억,,288971,N,N,0,N,00,N
20250219,110922,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13100,-70,5,-0.53,415863340,31608,27.24,13270,13290,13060,17120,9220,13170,13156.90,1.87,0,-8887,13523,13346,13033,12856,12543,13435,12945,83,3950,500,9740,10,1,15473797,2027,9.03,1.40,12,0.20,1450.00,9358.00,19070,20240215,-31.31,9750,20240805,34.36,15300,-14.38,20250110,12370,5.90,20250203,17460,-24.97,20240219,9750,34.36,20240805,3.63,N,190510,500,83 억,,288971,N,N,0,N,00,N
20250219,100923,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13120,-50,5,-0.38,295770440,22440,19.34,13270,13290,13080,17120,9220,13170,13180.50,1.87,0,-6867,13523,13346,13033,12856,12543,13435,12945,83,3950,500,9740,10,1,15473797,2030,9.05,1.40,12,0.15,1450.00,9358.00,19070,20240215,-31.20,9750,20240805,34.56,15300,-14.25,20250110,12370,6.06,20250203,17460,-24.86,20240219,9750,34.56,20240805,3.63,N,190510,500,83 억,,288971,N,N,0,N,00,N
20250219,090923,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13230,60,2,0.46,82851210,6268,5.40,13270,13290,13120,17120,9220,13170,13218.13,1.87,0,-2560,13523,13346,13033,12856,12543,13435,12945,83,3950,500,9740,10,1,15473797,2047,9.12,1.41,12,0.04,1450.00,9358.00,19070,20240215,-30.62,9750,20240805,35.69,15300,-13.53,20250110,12370,6.95,20250203,17460,-24.23,20240219,9750,35.69,20240805,3.63,N,190510,500,83 억,,288971,N,N,0,N,00,N
20250218,160919,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13170,410,2,3.21,1508823610,115783,272.69,12900,13210,12720,16580,8940,12760,13030.69,1.83,0,6613,12980,12870,12800,12690,12620,12925,12745,83,3820,500,9440,10,1,15473797,2038,9.08,1.41,12,0.75,1450.00,9358.00,19070,20240215,-30.94,9750,20240805,35.08,15300,-13.92,20250110,12370,6.47,20250203,17460,-24.57,20240219,9750,35.08,20240805,3.60,N,190510,500,83 억,,282531,N,N,1,N,00,N
20250218,150921,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13140,380,2,2.98,1419948670,109023,256.77,12900,13210,12720,16580,8940,12760,13024.30,1.83,0,8780,12980,12870,12800,12690,12620,12925,12745,83,3820,500,9440,10,1,15473797,2033,9.06,1.40,12,0.70,1450.00,9358.00,19070,20240215,-31.10,9750,20240805,34.77,15300,-14.12,20250110,12370,6.22,20250203,17460,-24.74,20240219,9750,34.77,20240805,3.60,N,190510,500,83 억,,282531,N,N,1,N,00,N
20250218,140922,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13200,440,2,3.45,1329438520,102143,240.57,12900,13210,12720,16580,8940,12760,13015.46,1.83,0,11439,12980,12870,12800,12690,12620,12925,12745,83,3820,500,9440,10,1,15473797,2043,9.10,1.41,12,0.66,1450.00,9358.00,19070,20240215,-30.78,9750,20240805,35.38,15300,-13.73,20250110,12370,6.71,20250203,17460,-24.40,20240219,9750,35.38,20240805,3.60,N,190510,500,83 억,,282531,N,N,1,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 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 13060 -110 5 -0.84 678343930 51652 44.51 13270 13290 13060 17120 9220 13170 13133.22 1.87 0 -11171 13523 13346 13033 12856 12543 13435 12945 83 3950 500 9740 10 1 15473797 2021 9.01 1.40 12 0.33 1450.00 9358.00 19070 20240215 -31.52 9750 20240805 33.95 15300 -14.64 20250110 12370 5.58 20250203 17460 -25.20 20240219 9750 33.95 20240805 3.63 N 190510 500 83 억 288971 N N 2 N 00 N
3 20250219 150925 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 13100 -70 5 -0.53 621285840 47285 40.75 13270 13290 13060 17120 9220 13170 13139.17 1.87 0 -11074 13523 13346 13033 12856 12543 13435 12945 83 3950 500 9740 10 1 15473797 2027 9.03 1.40 12 0.31 1450.00 9358.00 19070 20240215 -31.31 9750 20240805 34.36 15300 -14.38 20250110 12370 5.90 20250203 17460 -24.97 20240219 9750 34.36 20240805 3.63 N 190510 500 83 억 288971 N N 0 N 00 N
4 20250219 140921 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 13140 -30 5 -0.23 558848980 42520 36.64 13270 13290 13060 17120 9220 13170 13143.20 1.87 0 -10660 13523 13346 13033 12856 12543 13435 12945 83 3950 500 9740 10 1 15473797 2033 9.06 1.40 12 0.27 1450.00 9358.00 19070 20240215 -31.10 9750 20240805 34.77 15300 -14.12 20250110 12370 6.22 20250203 17460 -24.74 20240219 9750 34.77 20240805 3.63 N 190510 500 83 억 288971 N N 0 N 00 N
5 20250219 130922 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 13090 -80 5 -0.61 532273090 40492 34.89 13270 13290 13060 17120 9220 13170 13145.14 1.87 0 -10480 13523 13346 13033 12856 12543 13435 12945 83 3950 500 9740 10 1 15473797 2026 9.03 1.40 12 0.26 1450.00 9358.00 19070 20240215 -31.36 9750 20240805 34.26 15300 -14.44 20250110 12370 5.82 20250203 17460 -25.03 20240219 9750 34.26 20240805 3.63 N 190510 500 83 억 288971 N N 0 N 00 N
6 20250219 120921 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 13140 -30 5 -0.23 439092010 33377 28.76 13270 13290 13060 17120 9220 13170 13155.53 1.87 0 -9647 13523 13346 13033 12856 12543 13435 12945 83 3950 500 9740 10 1 15473797 2033 9.06 1.40 12 0.22 1450.00 9358.00 19070 20240215 -31.10 9750 20240805 34.77 15300 -14.12 20250110 12370 6.22 20250203 17460 -24.74 20240219 9750 34.77 20240805 3.63 N 190510 500 83 억 288971 N N 0 N 00 N
7 20250219 110922 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 13100 -70 5 -0.53 415863340 31608 27.24 13270 13290 13060 17120 9220 13170 13156.90 1.87 0 -8887 13523 13346 13033 12856 12543 13435 12945 83 3950 500 9740 10 1 15473797 2027 9.03 1.40 12 0.20 1450.00 9358.00 19070 20240215 -31.31 9750 20240805 34.36 15300 -14.38 20250110 12370 5.90 20250203 17460 -24.97 20240219 9750 34.36 20240805 3.63 N 190510 500 83 억 288971 N N 0 N 00 N
8 20250219 100923 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 13120 -50 5 -0.38 295770440 22440 19.34 13270 13290 13080 17120 9220 13170 13180.50 1.87 0 -6867 13523 13346 13033 12856 12543 13435 12945 83 3950 500 9740 10 1 15473797 2030 9.05 1.40 12 0.15 1450.00 9358.00 19070 20240215 -31.20 9750 20240805 34.56 15300 -14.25 20250110 12370 6.06 20250203 17460 -24.86 20240219 9750 34.56 20240805 3.63 N 190510 500 83 억 288971 N N 0 N 00 N
9 20250219 090923 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 13230 60 2 0.46 82851210 6268 5.40 13270 13290 13120 17120 9220 13170 13218.13 1.87 0 -2560 13523 13346 13033 12856 12543 13435 12945 83 3950 500 9740 10 1 15473797 2047 9.12 1.41 12 0.04 1450.00 9358.00 19070 20240215 -30.62 9750 20240805 35.69 15300 -13.53 20250110 12370 6.95 20250203 17460 -24.23 20240219 9750 35.69 20240805 3.63 N 190510 500 83 억 288971 N N 0 N 00 N
10 20250218 160919 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 13170 410 2 3.21 1508823610 115783 272.69 12900 13210 12720 16580 8940 12760 13030.69 1.83 0 6613 12980 12870 12800 12690 12620 12925 12745 83 3820 500 9440 10 1 15473797 2038 9.08 1.41 12 0.75 1450.00 9358.00 19070 20240215 -30.94 9750 20240805 35.08 15300 -13.92 20250110 12370 6.47 20250203 17460 -24.57 20240219 9750 35.08 20240805 3.60 N 190510 500 83 억 282531 N N 1 N 00 N
11 20250218 150921 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 13140 380 2 2.98 1419948670 109023 256.77 12900 13210 12720 16580 8940 12760 13024.30 1.83 0 8780 12980 12870 12800 12690 12620 12925 12745 83 3820 500 9440 10 1 15473797 2033 9.06 1.40 12 0.70 1450.00 9358.00 19070 20240215 -31.10 9750 20240805 34.77 15300 -14.12 20250110 12370 6.22 20250203 17460 -24.74 20240219 9750 34.77 20240805 3.60 N 190510 500 83 억 282531 N N 1 N 00 N
12 20250218 140922 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 13200 440 2 3.45 1329438520 102143 240.57 12900 13210 12720 16580 8940 12760 13015.46 1.83 0 11439 12980 12870 12800 12690 12620 12925 12745 83 3820 500 9440 10 1 15473797 2043 9.10 1.41 12 0.66 1450.00 9358.00 19070 20240215 -30.78 9750 20240805 35.38 15300 -13.73 20250110 12370 6.71 20250203 17460 -24.40 20240219 9750 35.38 20240805 3.60 N 190510 500 83 억 282531 N N 1 N 00 N