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
199820/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
20250219,160932,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,11750,-260,5,-2.16,17252866240,1414389,163.41,12590,12600,11750,15610,8410,12010,12198.70,0.67,0,-70796,12336,12172,11936,11772,11536,12255,11855,111,3600,500,7440,10,1,22220000,2611,32.64,2.07,12,6.37,360.00,5666.00,15450,20240528,-23.95,4666,20240206,151.82,15120,-22.29,20250117,8550,37.43,20250102,27750,-57.66,20240508,5700,106.14,20240805,7.25,N,199820,500,111 억,,149719,N,N,344,N,00,N
20250219,150935,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,11860,-150,5,-1.25,16503451590,1350829,156.07,12590,12600,11850,15610,8410,12010,12217.28,0.67,0,-89965,12336,12172,11936,11772,11536,12255,11855,111,3600,500,7440,10,1,22220000,2635,32.94,2.09,12,6.08,360.00,5666.00,15450,20240528,-23.24,4666,20240206,154.18,15120,-21.56,20250117,8550,38.71,20250102,27750,-57.26,20240508,5700,108.07,20240805,7.25,N,199820,500,111 억,,149719,N,N,921,N,00,N
20250219,140931,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,11990,-20,5,-0.17,15515662160,1267978,146.50,12590,12600,11920,15610,8410,12010,12236.54,0.67,0,-88230,12336,12172,11936,11772,11536,12255,11855,111,3600,500,7440,10,1,22220000,2664,33.31,2.12,12,5.71,360.00,5666.00,15450,20240528,-22.39,4666,20240206,156.97,15120,-20.70,20250117,8550,40.23,20250102,27750,-56.79,20240508,5700,110.35,20240805,7.25,N,199820,500,111 억,,149719,N,N,921,N,00,N
20250219,130933,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12030,20,2,0.17,14681092750,1198233,138.44,12590,12600,11920,15610,8410,12010,12252.29,0.67,0,-87200,12336,12172,11936,11772,11536,12255,11855,111,3600,500,7440,10,1,22220000,2673,33.42,2.12,12,5.39,360.00,5666.00,15450,20240528,-22.14,4666,20240206,157.82,15120,-20.44,20250117,8550,40.70,20250102,27750,-56.65,20240508,5700,111.05,20240805,7.25,N,199820,500,111 억,,149719,N,N,921,N,00,N
20250219,120931,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12060,50,2,0.42,14105896000,1150424,132.92,12590,12600,11920,15610,8410,12010,12261.48,0.67,0,-86950,12336,12172,11936,11772,11536,12255,11855,111,3600,500,7440,10,1,22220000,2680,33.50,2.13,12,5.18,360.00,5666.00,15450,20240528,-21.94,4666,20240206,158.47,15120,-20.24,20250117,8550,41.05,20250102,27750,-56.54,20240508,5700,111.58,20240805,7.25,N,199820,500,111 억,,149719,N,N,921,N,00,N
20250219,110933,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12040,30,2,0.25,13074619130,1065155,123.07,12590,12600,11920,15610,8410,12010,12274.85,0.67,0,-79300,12336,12172,11936,11772,11536,12255,11855,111,3600,500,7440,10,1,22220000,2675,33.44,2.12,12,4.79,360.00,5666.00,15450,20240528,-22.07,4666,20240206,158.04,15120,-20.37,20250117,8550,40.82,20250102,27750,-56.61,20240508,5700,111.23,20240805,7.25,N,199820,500,111 억,,149719,N,N,921,N,00,N
20250219,100934,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12150,140,2,1.17,11387607760,924765,106.84,12590,12600,11980,15610,8410,12010,12314.06,0.67,0,-89832,12336,12172,11936,11772,11536,12255,11855,111,3600,500,7440,10,1,22220000,2700,33.75,2.14,12,4.16,360.00,5666.00,15450,20240528,-21.36,4666,20240206,160.39,15120,-19.64,20250117,8550,42.11,20250102,27750,-56.22,20240508,5700,113.16,20240805,7.25,N,199820,500,111 억,,149719,N,N,921,N,00,N
20250219,090934,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12300,290,2,2.41,6615603530,531806,61.44,12590,12600,12250,15610,8410,12010,12439.88,0.67,0,-85588,12336,12172,11936,11772,11536,12255,11855,111,3600,500,7440,10,1,22220000,2733,34.17,2.17,12,2.39,360.00,5666.00,15450,20240528,-20.39,4666,20240206,163.61,15120,-18.65,20250117,8550,43.86,20250102,27750,-55.68,20240508,5700,115.79,20240805,7.25,N,199820,500,111 억,,149719,N,N,921,N,00,N
20250218,160930,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12010,100,2,0.84,9235151310,774749,52.11,11890,12100,11700,15480,8340,11910,11919.90,0.62,0,11952,12703,12306,11773,11376,10843,12505,11575,111,3570,500,7380,10,1,22220000,2669,33.36,2.12,12,3.49,360.00,5666.00,15450,20240528,-22.27,4666,20240206,157.39,15120,-20.57,20250117,8550,40.47,20250102,27750,-56.72,20240508,5700,110.70,20240805,7.07,N,199820,500,111 억,,136691,N,N,921,N,00,N
20250218,150931,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12020,110,2,0.92,8591944470,721212,48.51,11890,12100,11700,15480,8340,11910,11913.20,0.62,0,1882,12703,12306,11773,11376,10843,12505,11575,111,3570,500,7380,10,1,22220000,2671,33.39,2.12,12,3.25,360.00,5666.00,15450,20240528,-22.20,4666,20240206,157.61,15120,-20.50,20250117,8550,40.58,20250102,27750,-56.68,20240508,5700,110.88,20240805,7.07,N,199820,500,111 억,,136691,N,N,972,N,00,N
20250218,140932,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,11990,80,2,0.67,6815211960,573512,38.58,11890,12080,11700,15480,8340,11910,11883.28,0.62,0,-14644,12703,12306,11773,11376,10843,12505,11575,111,3570,500,7380,10,1,22220000,2664,33.31,2.12,12,2.58,360.00,5666.00,15450,20240528,-22.39,4666,20240206,156.97,15120,-20.70,20250117,8550,40.23,20250102,27750,-56.79,20240508,5700,110.35,20240805,7.07,N,199820,500,111 억,,136691,N,N,972,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 160932 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 11750 -260 5 -2.16 17252866240 1414389 163.41 12590 12600 11750 15610 8410 12010 12198.70 0.67 0 -70796 12336 12172 11936 11772 11536 12255 11855 111 3600 500 7440 10 1 22220000 2611 32.64 2.07 12 6.37 360.00 5666.00 15450 20240528 -23.95 4666 20240206 151.82 15120 -22.29 20250117 8550 37.43 20250102 27750 -57.66 20240508 5700 106.14 20240805 7.25 N 199820 500 111 억 149719 N N 344 N 00 N
3 20250219 150935 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 11860 -150 5 -1.25 16503451590 1350829 156.07 12590 12600 11850 15610 8410 12010 12217.28 0.67 0 -89965 12336 12172 11936 11772 11536 12255 11855 111 3600 500 7440 10 1 22220000 2635 32.94 2.09 12 6.08 360.00 5666.00 15450 20240528 -23.24 4666 20240206 154.18 15120 -21.56 20250117 8550 38.71 20250102 27750 -57.26 20240508 5700 108.07 20240805 7.25 N 199820 500 111 억 149719 N N 921 N 00 N
4 20250219 140931 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 11990 -20 5 -0.17 15515662160 1267978 146.50 12590 12600 11920 15610 8410 12010 12236.54 0.67 0 -88230 12336 12172 11936 11772 11536 12255 11855 111 3600 500 7440 10 1 22220000 2664 33.31 2.12 12 5.71 360.00 5666.00 15450 20240528 -22.39 4666 20240206 156.97 15120 -20.70 20250117 8550 40.23 20250102 27750 -56.79 20240508 5700 110.35 20240805 7.25 N 199820 500 111 억 149719 N N 921 N 00 N
5 20250219 130933 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 12030 20 2 0.17 14681092750 1198233 138.44 12590 12600 11920 15610 8410 12010 12252.29 0.67 0 -87200 12336 12172 11936 11772 11536 12255 11855 111 3600 500 7440 10 1 22220000 2673 33.42 2.12 12 5.39 360.00 5666.00 15450 20240528 -22.14 4666 20240206 157.82 15120 -20.44 20250117 8550 40.70 20250102 27750 -56.65 20240508 5700 111.05 20240805 7.25 N 199820 500 111 억 149719 N N 921 N 00 N
6 20250219 120931 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 12060 50 2 0.42 14105896000 1150424 132.92 12590 12600 11920 15610 8410 12010 12261.48 0.67 0 -86950 12336 12172 11936 11772 11536 12255 11855 111 3600 500 7440 10 1 22220000 2680 33.50 2.13 12 5.18 360.00 5666.00 15450 20240528 -21.94 4666 20240206 158.47 15120 -20.24 20250117 8550 41.05 20250102 27750 -56.54 20240508 5700 111.58 20240805 7.25 N 199820 500 111 억 149719 N N 921 N 00 N
7 20250219 110933 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 12040 30 2 0.25 13074619130 1065155 123.07 12590 12600 11920 15610 8410 12010 12274.85 0.67 0 -79300 12336 12172 11936 11772 11536 12255 11855 111 3600 500 7440 10 1 22220000 2675 33.44 2.12 12 4.79 360.00 5666.00 15450 20240528 -22.07 4666 20240206 158.04 15120 -20.37 20250117 8550 40.82 20250102 27750 -56.61 20240508 5700 111.23 20240805 7.25 N 199820 500 111 억 149719 N N 921 N 00 N
8 20250219 100934 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 12150 140 2 1.17 11387607760 924765 106.84 12590 12600 11980 15610 8410 12010 12314.06 0.67 0 -89832 12336 12172 11936 11772 11536 12255 11855 111 3600 500 7440 10 1 22220000 2700 33.75 2.14 12 4.16 360.00 5666.00 15450 20240528 -21.36 4666 20240206 160.39 15120 -19.64 20250117 8550 42.11 20250102 27750 -56.22 20240508 5700 113.16 20240805 7.25 N 199820 500 111 억 149719 N N 921 N 00 N
9 20250219 090934 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 12300 290 2 2.41 6615603530 531806 61.44 12590 12600 12250 15610 8410 12010 12439.88 0.67 0 -85588 12336 12172 11936 11772 11536 12255 11855 111 3600 500 7440 10 1 22220000 2733 34.17 2.17 12 2.39 360.00 5666.00 15450 20240528 -20.39 4666 20240206 163.61 15120 -18.65 20250117 8550 43.86 20250102 27750 -55.68 20240508 5700 115.79 20240805 7.25 N 199820 500 111 억 149719 N N 921 N 00 N
10 20250218 160930 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 12010 100 2 0.84 9235151310 774749 52.11 11890 12100 11700 15480 8340 11910 11919.90 0.62 0 11952 12703 12306 11773 11376 10843 12505 11575 111 3570 500 7380 10 1 22220000 2669 33.36 2.12 12 3.49 360.00 5666.00 15450 20240528 -22.27 4666 20240206 157.39 15120 -20.57 20250117 8550 40.47 20250102 27750 -56.72 20240508 5700 110.70 20240805 7.07 N 199820 500 111 억 136691 N N 921 N 00 N
11 20250218 150931 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 12020 110 2 0.92 8591944470 721212 48.51 11890 12100 11700 15480 8340 11910 11913.20 0.62 0 1882 12703 12306 11773 11376 10843 12505 11575 111 3570 500 7380 10 1 22220000 2671 33.39 2.12 12 3.25 360.00 5666.00 15450 20240528 -22.20 4666 20240206 157.61 15120 -20.50 20250117 8550 40.58 20250102 27750 -56.68 20240508 5700 110.88 20240805 7.07 N 199820 500 111 억 136691 N N 972 N 00 N
12 20250218 140932 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 11990 80 2 0.67 6815211960 573512 38.58 11890 12080 11700 15480 8340 11910 11883.28 0.62 0 -14644 12703 12306 11773 11376 10843 12505 11575 111 3570 500 7380 10 1 22220000 2664 33.31 2.12 12 2.58 360.00 5666.00 15450 20240528 -22.39 4666 20240206 156.97 15120 -20.70 20250117 8550 40.23 20250102 27750 -56.79 20240508 5700 110.35 20240805 7.07 N 199820 500 111 억 136691 N N 972 N 00 N