ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
160190/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
20250218,160859,52,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,40600,-50,5,-0.12,26962107850,675050,93.05,41500,41550,38050,52800,28500,40650,39940.29,3.83,0,-79170,43450,42050,40050,38650,36650,42750,39350,154,12150,500,0,50,1,30888000,12541,766.04,18.75,12,2.19,53.00,2165.00,50900,20250206,-20.24,6810,20241101,496.18,50900,-20.24,20250206,14920,172.12,20250102,50900,-20.24,20250206,6810,496.18,20241101,0.14,N,160190,500,154 억,,1182885,N,N,0,N,03,N
20250218,150900,52,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,41050,400,2,0.98,25769145150,645806,89.02,41500,41550,38050,52800,28500,40650,39902.26,3.83,0,-72074,43450,42050,40050,38650,36650,42750,39350,154,12150,500,0,50,1,30888000,12680,774.53,18.96,12,2.09,53.00,2165.00,50900,20250206,-19.35,6810,20241101,502.79,50900,-19.35,20250206,14920,175.13,20250102,50900,-19.35,20250206,6810,502.79,20241101,0.14,N,160190,500,154 억,,1182885,N,N,0,N,03,N
20250218,140901,52,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,40400,-250,5,-0.62,22656143700,569339,78.48,41500,41550,38050,52800,28500,40650,39793.71,3.83,0,-79236,43450,42050,40050,38650,36650,42750,39350,154,12150,500,0,50,1,30888000,12479,762.26,18.66,12,1.84,53.00,2165.00,50900,20250206,-20.63,6810,20241101,493.25,50900,-20.63,20250206,14920,170.78,20250102,50900,-20.63,20250206,6810,493.25,20241101,0.14,N,160190,500,154 억,,1182885,N,N,0,N,03,N
20250218,130857,52,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,40100,-550,5,-1.35,21424327350,538701,74.26,41500,41550,38050,52800,28500,40650,39770.29,3.83,0,-77961,43450,42050,40050,38650,36650,42750,39350,154,12150,500,0,50,1,30888000,12386,756.60,18.52,12,1.74,53.00,2165.00,50900,20250206,-21.22,6810,20241101,488.84,50900,-21.22,20250206,14920,168.77,20250102,50900,-21.22,20250206,6810,488.84,20241101,0.14,N,160190,500,154 억,,1182885,N,N,0,N,03,N
20250218,120900,52,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,39850,-800,5,-1.97,20265552500,509896,70.29,41500,41550,38050,52800,28500,40650,39744.42,3.83,0,-76181,43450,42050,40050,38650,36650,42750,39350,154,12150,500,0,50,1,30888000,12309,751.89,18.41,12,1.65,53.00,2165.00,50900,20250206,-21.71,6810,20241101,485.17,50900,-21.71,20250206,14920,167.09,20250102,50900,-21.71,20250206,6810,485.17,20241101,0.14,N,160190,500,154 억,,1182885,N,N,0,N,03,N
20250218,110857,52,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,40550,-100,5,-0.25,18254712950,459889,63.39,41500,41550,38050,52800,28500,40650,39693.66,3.83,0,-75165,43450,42050,40050,38650,36650,42750,39350,154,12150,500,0,50,1,30888000,12525,765.09,18.73,12,1.49,53.00,2165.00,50900,20250206,-20.33,6810,20241101,495.45,50900,-20.33,20250206,14920,171.78,20250102,50900,-20.33,20250206,6810,495.45,20241101,0.14,N,160190,500,154 억,,1182885,N,N,0,N,03,N
20250218,100857,52,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,39700,-950,5,-2.34,12854696450,326237,44.97,41500,41550,38050,52800,28500,40650,39402.80,3.83,0,-69425,43450,42050,40050,38650,36650,42750,39350,154,12150,500,0,50,1,30888000,12263,749.06,18.34,12,1.06,53.00,2165.00,50900,20250206,-22.00,6810,20241101,482.97,50900,-22.00,20250206,14920,166.09,20250102,50900,-22.00,20250206,6810,482.97,20241101,0.14,N,160190,500,154 억,,1182885,N,N,0,N,03,N
20250218,090901,52,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,39000,-1650,5,-4.06,3223374100,80779,11.13,41500,41550,38550,52800,28500,40650,39903.29,3.83,0,-21409,43450,42050,40050,38650,36650,42750,39350,154,12150,500,0,50,1,30888000,12046,735.85,18.01,12,0.26,53.00,2165.00,50900,20250206,-23.38,6810,20241101,472.69,50900,-23.38,20250206,14920,161.39,20250102,50900,-23.38,20250206,6810,472.69,20241101,0.14,N,160190,500,154 억,,1182885,N,N,0,N,03,N
20250217,160857,52,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,40650,2000,2,5.17,28749174350,716314,58.11,38350,41450,38050,50200,27100,38650,40134.16,3.72,0,34573,42616,40632,37916,35932,33216,41625,36925,154,11550,500,0,50,1,30888000,12556,766.98,18.78,12,2.32,53.00,2165.00,50900,20250206,-20.14,6810,20241101,496.92,50900,-20.14,20250206,14920,172.45,20250102,50900,-20.14,20250206,6810,496.92,20241101,0.14,N,160190,500,154 억,,1147703,N,N,0,N,03,N
20250217,150856,52,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,40500,1850,2,4.79,27809186450,693191,56.23,38350,41450,38050,50200,27100,38650,40118.13,3.72,0,35319,42616,40632,37916,35932,33216,41625,36925,154,11550,500,0,50,1,30888000,12510,764.15,18.71,12,2.24,53.00,2165.00,50900,20250206,-20.43,6810,20241101,494.71,50900,-20.43,20250206,14920,171.45,20250102,50900,-20.43,20250206,6810,494.71,20241101,0.14,N,160190,500,154 억,,1147703,N,N,0,N,03,N
20250217,140855,52,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,40400,1750,2,4.53,26422275950,658962,53.45,38350,41450,38050,50200,27100,38650,40097.32,3.72,0,31072,42616,40632,37916,35932,33216,41625,36925,154,11550,500,0,50,1,30888000,12479,762.26,18.66,12,2.13,53.00,2165.00,50900,20250206,-20.63,6810,20241101,493.25,50900,-20.63,20250206,14920,170.78,20250102,50900,-20.63,20250206,6810,493.25,20241101,0.14,N,160190,500,154 억,,1147703,N,N,0,N,03,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 20250218 160859 52 100.00 KOSDAQ 전기·전자 N N N N N 40600 -50 5 -0.12 26962107850 675050 93.05 41500 41550 38050 52800 28500 40650 39940.29 3.83 0 -79170 43450 42050 40050 38650 36650 42750 39350 154 12150 500 0 50 1 30888000 12541 766.04 18.75 12 2.19 53.00 2165.00 50900 20250206 -20.24 6810 20241101 496.18 50900 -20.24 20250206 14920 172.12 20250102 50900 -20.24 20250206 6810 496.18 20241101 0.14 N 160190 500 154 억 1182885 N N 0 N 03 N
3 20250218 150900 52 100.00 KOSDAQ 전기·전자 N N N N N 41050 400 2 0.98 25769145150 645806 89.02 41500 41550 38050 52800 28500 40650 39902.26 3.83 0 -72074 43450 42050 40050 38650 36650 42750 39350 154 12150 500 0 50 1 30888000 12680 774.53 18.96 12 2.09 53.00 2165.00 50900 20250206 -19.35 6810 20241101 502.79 50900 -19.35 20250206 14920 175.13 20250102 50900 -19.35 20250206 6810 502.79 20241101 0.14 N 160190 500 154 억 1182885 N N 0 N 03 N
4 20250218 140901 52 100.00 KOSDAQ 전기·전자 N N N N N 40400 -250 5 -0.62 22656143700 569339 78.48 41500 41550 38050 52800 28500 40650 39793.71 3.83 0 -79236 43450 42050 40050 38650 36650 42750 39350 154 12150 500 0 50 1 30888000 12479 762.26 18.66 12 1.84 53.00 2165.00 50900 20250206 -20.63 6810 20241101 493.25 50900 -20.63 20250206 14920 170.78 20250102 50900 -20.63 20250206 6810 493.25 20241101 0.14 N 160190 500 154 억 1182885 N N 0 N 03 N
5 20250218 130857 52 100.00 KOSDAQ 전기·전자 N N N N N 40100 -550 5 -1.35 21424327350 538701 74.26 41500 41550 38050 52800 28500 40650 39770.29 3.83 0 -77961 43450 42050 40050 38650 36650 42750 39350 154 12150 500 0 50 1 30888000 12386 756.60 18.52 12 1.74 53.00 2165.00 50900 20250206 -21.22 6810 20241101 488.84 50900 -21.22 20250206 14920 168.77 20250102 50900 -21.22 20250206 6810 488.84 20241101 0.14 N 160190 500 154 억 1182885 N N 0 N 03 N
6 20250218 120900 52 100.00 KOSDAQ 전기·전자 N N N N N 39850 -800 5 -1.97 20265552500 509896 70.29 41500 41550 38050 52800 28500 40650 39744.42 3.83 0 -76181 43450 42050 40050 38650 36650 42750 39350 154 12150 500 0 50 1 30888000 12309 751.89 18.41 12 1.65 53.00 2165.00 50900 20250206 -21.71 6810 20241101 485.17 50900 -21.71 20250206 14920 167.09 20250102 50900 -21.71 20250206 6810 485.17 20241101 0.14 N 160190 500 154 억 1182885 N N 0 N 03 N
7 20250218 110857 52 100.00 KOSDAQ 전기·전자 N N N N N 40550 -100 5 -0.25 18254712950 459889 63.39 41500 41550 38050 52800 28500 40650 39693.66 3.83 0 -75165 43450 42050 40050 38650 36650 42750 39350 154 12150 500 0 50 1 30888000 12525 765.09 18.73 12 1.49 53.00 2165.00 50900 20250206 -20.33 6810 20241101 495.45 50900 -20.33 20250206 14920 171.78 20250102 50900 -20.33 20250206 6810 495.45 20241101 0.14 N 160190 500 154 억 1182885 N N 0 N 03 N
8 20250218 100857 52 100.00 KOSDAQ 전기·전자 N N N N N 39700 -950 5 -2.34 12854696450 326237 44.97 41500 41550 38050 52800 28500 40650 39402.80 3.83 0 -69425 43450 42050 40050 38650 36650 42750 39350 154 12150 500 0 50 1 30888000 12263 749.06 18.34 12 1.06 53.00 2165.00 50900 20250206 -22.00 6810 20241101 482.97 50900 -22.00 20250206 14920 166.09 20250102 50900 -22.00 20250206 6810 482.97 20241101 0.14 N 160190 500 154 억 1182885 N N 0 N 03 N
9 20250218 090901 52 100.00 KOSDAQ 전기·전자 N N N N N 39000 -1650 5 -4.06 3223374100 80779 11.13 41500 41550 38550 52800 28500 40650 39903.29 3.83 0 -21409 43450 42050 40050 38650 36650 42750 39350 154 12150 500 0 50 1 30888000 12046 735.85 18.01 12 0.26 53.00 2165.00 50900 20250206 -23.38 6810 20241101 472.69 50900 -23.38 20250206 14920 161.39 20250102 50900 -23.38 20250206 6810 472.69 20241101 0.14 N 160190 500 154 억 1182885 N N 0 N 03 N
10 20250217 160857 52 100.00 KOSDAQ 전기·전자 N N N N N 40650 2000 2 5.17 28749174350 716314 58.11 38350 41450 38050 50200 27100 38650 40134.16 3.72 0 34573 42616 40632 37916 35932 33216 41625 36925 154 11550 500 0 50 1 30888000 12556 766.98 18.78 12 2.32 53.00 2165.00 50900 20250206 -20.14 6810 20241101 496.92 50900 -20.14 20250206 14920 172.45 20250102 50900 -20.14 20250206 6810 496.92 20241101 0.14 N 160190 500 154 억 1147703 N N 0 N 03 N
11 20250217 150856 52 100.00 KOSDAQ 전기·전자 N N N N N 40500 1850 2 4.79 27809186450 693191 56.23 38350 41450 38050 50200 27100 38650 40118.13 3.72 0 35319 42616 40632 37916 35932 33216 41625 36925 154 11550 500 0 50 1 30888000 12510 764.15 18.71 12 2.24 53.00 2165.00 50900 20250206 -20.43 6810 20241101 494.71 50900 -20.43 20250206 14920 171.45 20250102 50900 -20.43 20250206 6810 494.71 20241101 0.14 N 160190 500 154 억 1147703 N N 0 N 03 N
12 20250217 140855 52 100.00 KOSDAQ 전기·전자 N N N N N 40400 1750 2 4.53 26422275950 658962 53.45 38350 41450 38050 50200 27100 38650 40097.32 3.72 0 31072 42616 40632 37916 35932 33216 41625 36925 154 11550 500 0 50 1 30888000 12479 762.26 18.66 12 2.13 53.00 2165.00 50900 20250206 -20.63 6810 20241101 493.25 50900 -20.63 20250206 14920 170.78 20250102 50900 -20.63 20250206 6810 493.25 20241101 0.14 N 160190 500 154 억 1147703 N N 0 N 03 N