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
192410/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
20250219,160924,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,990,66,2,7.14,714918212,744266,89.00,936,1021,925,1201,647,924,960.45,1.13,0,26130,986,955,918,887,850,970,902,14,277,100,550,1,1,14235530,141,-0.77,0.24,12,5.23,-1278.00,4113.00,6301,20240711,-84.29,865,20250214,14.45,2080,-52.40,20250107,865,14.45,20250214,31500,-96.86,20240711,370,167.57,20240219,0.00,N,192410,100,14 억,,160743,N,N,0,N,00,N
20250219,150927,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,956,32,2,3.46,507904757,535205,64.00,936,968,925,1201,647,924,949.00,1.13,0,15878,986,955,918,887,850,970,902,14,277,100,550,1,1,14235530,136,-0.75,0.23,12,3.76,-1278.00,4113.00,6301,20240711,-84.83,865,20250214,10.52,2080,-54.04,20250107,865,10.52,20250214,31500,-96.97,20240711,370,158.38,20240219,0.00,N,192410,100,14 억,,160743,N,N,0,N,00,N
20250219,140924,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,953,29,2,3.14,390351404,412748,49.35,936,968,925,1201,647,924,945.75,1.13,0,992,986,955,918,887,850,970,902,14,277,100,550,1,1,14235530,136,-0.75,0.23,12,2.90,-1278.00,4113.00,6301,20240711,-84.88,865,20250214,10.17,2080,-54.18,20250107,865,10.17,20250214,31500,-96.97,20240711,370,157.57,20240219,0.00,N,192410,100,14 억,,160743,N,N,0,N,00,N
20250219,130925,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,945,21,2,2.27,334552662,354130,42.34,936,968,925,1201,647,924,944.73,1.13,0,-2441,986,955,918,887,850,970,902,14,277,100,550,1,1,14235530,135,-0.74,0.23,12,2.49,-1278.00,4113.00,6301,20240711,-85.00,865,20250214,9.25,2080,-54.57,20250107,865,9.25,20250214,31500,-97.00,20240711,370,155.41,20240219,0.00,N,192410,100,14 억,,160743,N,N,0,N,00,N
20250219,120923,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,947,23,2,2.49,308287303,326224,39.01,936,968,925,1201,647,924,945.03,1.13,0,-1847,986,955,918,887,850,970,902,14,277,100,550,1,1,14235530,135,-0.74,0.23,12,2.29,-1278.00,4113.00,6301,20240711,-84.97,865,20250214,9.48,2080,-54.47,20250107,865,9.48,20250214,31500,-96.99,20240711,370,155.95,20240219,0.00,N,192410,100,14 억,,160743,N,N,0,N,00,N
20250219,110925,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,942,18,2,1.95,280719917,297014,35.52,936,968,925,1201,647,924,945.15,1.13,0,-2863,986,955,918,887,850,970,902,14,277,100,550,1,1,14235530,134,-0.74,0.23,12,2.09,-1278.00,4113.00,6301,20240711,-85.05,865,20250214,8.90,2080,-54.71,20250107,865,8.90,20250214,31500,-97.01,20240711,370,154.59,20240219,0.00,N,192410,100,14 억,,160743,N,N,0,N,00,N
20250219,100926,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,941,17,2,1.84,236907020,250615,29.97,936,968,925,1201,647,924,945.32,1.13,0,-3566,986,955,918,887,850,970,902,14,277,100,550,1,1,14235530,134,-0.74,0.23,12,1.76,-1278.00,4113.00,6301,20240711,-85.07,865,20250214,8.79,2080,-54.76,20250107,865,8.79,20250214,31500,-97.01,20240711,370,154.32,20240219,0.00,N,192410,100,14 억,,160743,N,N,0,N,00,N
20250219,090926,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,953,29,2,3.14,68832193,72332,8.65,936,968,936,1201,647,924,951.68,1.13,0,1731,986,955,918,887,850,970,902,14,277,100,550,1,1,14235530,136,-0.75,0.23,12,0.51,-1278.00,4113.00,6301,20240711,-84.88,865,20250214,10.17,2080,-54.18,20250107,865,10.17,20250214,31500,-96.97,20240711,370,157.57,20240219,0.00,N,192410,100,14 억,,160743,N,N,0,N,00,N
20250218,160922,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,924,13,2,1.43,759493723,831119,190.09,907,949,881,1184,638,911,913.82,1.02,0,11854,994,952,930,888,866,941,877,14,273,100,540,1,1,14235530,132,-0.72,0.22,12,5.84,-1278.00,4113.00,6301,20240711,-85.34,865,20250214,6.82,2080,-55.58,20250107,865,6.82,20250214,31500,-97.07,20240711,370,149.73,20240219,0.00,N,192410,100,14 억,,144744,N,N,0,N,00,N
20250218,150923,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,912,1,2,0.11,737747016,807438,184.67,907,949,881,1184,638,911,913.69,1.02,0,14624,994,952,930,888,866,941,877,14,273,100,540,1,1,14235530,130,-0.71,0.22,12,5.67,-1278.00,4113.00,6301,20240711,-85.53,865,20250214,5.43,2080,-56.15,20250107,865,5.43,20250214,31500,-97.10,20240711,370,146.49,20240219,0.00,N,192410,100,14 억,,144744,N,N,0,N,00,N
20250218,140924,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,922,11,2,1.21,692728613,757975,173.36,907,949,881,1184,638,911,913.92,1.02,0,12024,994,952,930,888,866,941,877,14,273,100,540,1,1,14235530,131,-0.72,0.22,12,5.32,-1278.00,4113.00,6301,20240711,-85.37,865,20250214,6.59,2080,-55.67,20250107,865,6.59,20250214,31500,-97.07,20240711,370,149.19,20240219,0.00,N,192410,100,14 억,,144744,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 160924 57 100.00 KOSDAQ 전기·전자 N N N N N 990 66 2 7.14 714918212 744266 89.00 936 1021 925 1201 647 924 960.45 1.13 0 26130 986 955 918 887 850 970 902 14 277 100 550 1 1 14235530 141 -0.77 0.24 12 5.23 -1278.00 4113.00 6301 20240711 -84.29 865 20250214 14.45 2080 -52.40 20250107 865 14.45 20250214 31500 -96.86 20240711 370 167.57 20240219 0.00 N 192410 100 14 억 160743 N N 0 N 00 N
3 20250219 150927 57 100.00 KOSDAQ 전기·전자 N N N N N 956 32 2 3.46 507904757 535205 64.00 936 968 925 1201 647 924 949.00 1.13 0 15878 986 955 918 887 850 970 902 14 277 100 550 1 1 14235530 136 -0.75 0.23 12 3.76 -1278.00 4113.00 6301 20240711 -84.83 865 20250214 10.52 2080 -54.04 20250107 865 10.52 20250214 31500 -96.97 20240711 370 158.38 20240219 0.00 N 192410 100 14 억 160743 N N 0 N 00 N
4 20250219 140924 57 100.00 KOSDAQ 전기·전자 N N N N N 953 29 2 3.14 390351404 412748 49.35 936 968 925 1201 647 924 945.75 1.13 0 992 986 955 918 887 850 970 902 14 277 100 550 1 1 14235530 136 -0.75 0.23 12 2.90 -1278.00 4113.00 6301 20240711 -84.88 865 20250214 10.17 2080 -54.18 20250107 865 10.17 20250214 31500 -96.97 20240711 370 157.57 20240219 0.00 N 192410 100 14 억 160743 N N 0 N 00 N
5 20250219 130925 57 100.00 KOSDAQ 전기·전자 N N N N N 945 21 2 2.27 334552662 354130 42.34 936 968 925 1201 647 924 944.73 1.13 0 -2441 986 955 918 887 850 970 902 14 277 100 550 1 1 14235530 135 -0.74 0.23 12 2.49 -1278.00 4113.00 6301 20240711 -85.00 865 20250214 9.25 2080 -54.57 20250107 865 9.25 20250214 31500 -97.00 20240711 370 155.41 20240219 0.00 N 192410 100 14 억 160743 N N 0 N 00 N
6 20250219 120923 57 100.00 KOSDAQ 전기·전자 N N N N N 947 23 2 2.49 308287303 326224 39.01 936 968 925 1201 647 924 945.03 1.13 0 -1847 986 955 918 887 850 970 902 14 277 100 550 1 1 14235530 135 -0.74 0.23 12 2.29 -1278.00 4113.00 6301 20240711 -84.97 865 20250214 9.48 2080 -54.47 20250107 865 9.48 20250214 31500 -96.99 20240711 370 155.95 20240219 0.00 N 192410 100 14 억 160743 N N 0 N 00 N
7 20250219 110925 57 100.00 KOSDAQ 전기·전자 N N N N N 942 18 2 1.95 280719917 297014 35.52 936 968 925 1201 647 924 945.15 1.13 0 -2863 986 955 918 887 850 970 902 14 277 100 550 1 1 14235530 134 -0.74 0.23 12 2.09 -1278.00 4113.00 6301 20240711 -85.05 865 20250214 8.90 2080 -54.71 20250107 865 8.90 20250214 31500 -97.01 20240711 370 154.59 20240219 0.00 N 192410 100 14 억 160743 N N 0 N 00 N
8 20250219 100926 57 100.00 KOSDAQ 전기·전자 N N N N N 941 17 2 1.84 236907020 250615 29.97 936 968 925 1201 647 924 945.32 1.13 0 -3566 986 955 918 887 850 970 902 14 277 100 550 1 1 14235530 134 -0.74 0.23 12 1.76 -1278.00 4113.00 6301 20240711 -85.07 865 20250214 8.79 2080 -54.76 20250107 865 8.79 20250214 31500 -97.01 20240711 370 154.32 20240219 0.00 N 192410 100 14 억 160743 N N 0 N 00 N
9 20250219 090926 57 100.00 KOSDAQ 전기·전자 N N N N N 953 29 2 3.14 68832193 72332 8.65 936 968 936 1201 647 924 951.68 1.13 0 1731 986 955 918 887 850 970 902 14 277 100 550 1 1 14235530 136 -0.75 0.23 12 0.51 -1278.00 4113.00 6301 20240711 -84.88 865 20250214 10.17 2080 -54.18 20250107 865 10.17 20250214 31500 -96.97 20240711 370 157.57 20240219 0.00 N 192410 100 14 억 160743 N N 0 N 00 N
10 20250218 160922 57 100.00 KOSDAQ 전기·전자 N N N N N 924 13 2 1.43 759493723 831119 190.09 907 949 881 1184 638 911 913.82 1.02 0 11854 994 952 930 888 866 941 877 14 273 100 540 1 1 14235530 132 -0.72 0.22 12 5.84 -1278.00 4113.00 6301 20240711 -85.34 865 20250214 6.82 2080 -55.58 20250107 865 6.82 20250214 31500 -97.07 20240711 370 149.73 20240219 0.00 N 192410 100 14 억 144744 N N 0 N 00 N
11 20250218 150923 57 100.00 KOSDAQ 전기·전자 N N N N N 912 1 2 0.11 737747016 807438 184.67 907 949 881 1184 638 911 913.69 1.02 0 14624 994 952 930 888 866 941 877 14 273 100 540 1 1 14235530 130 -0.71 0.22 12 5.67 -1278.00 4113.00 6301 20240711 -85.53 865 20250214 5.43 2080 -56.15 20250107 865 5.43 20250214 31500 -97.10 20240711 370 146.49 20240219 0.00 N 192410 100 14 억 144744 N N 0 N 00 N
12 20250218 140924 57 100.00 KOSDAQ 전기·전자 N N N N N 922 11 2 1.21 692728613 757975 173.36 907 949 881 1184 638 911 913.92 1.02 0 12024 994 952 930 888 866 941 877 14 273 100 540 1 1 14235530 131 -0.72 0.22 12 5.32 -1278.00 4113.00 6301 20240711 -85.37 865 20250214 6.59 2080 -55.67 20250107 865 6.59 20250214 31500 -97.07 20240711 370 149.19 20240219 0.00 N 192410 100 14 억 144744 N N 0 N 00 N