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
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
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
20250218,130929,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,11950,40,2,0.34,5652428200,476294,32.04,11890,12080,11700,15480,8340,11910,11867.49,0.62,0,-24217,12703,12306,11773,11376,10843,12505,11575,111,3570,500,7380,10,1,22220000,2655,33.19,2.11,12,2.14,360.00,5666.00,15450,20240528,-22.65,4666,20240206,156.11,15120,-20.97,20250117,8550,39.77,20250102,27750,-56.94,20240508,5700,109.65,20240805,7.07,N,199820,500,111 억,,136691,N,N,972,N,00,N
20250218,120932,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,11930,20,2,0.17,3791244630,320959,21.59,11890,11970,11700,15480,8340,11910,11812.13,0.62,0,-12253,12703,12306,11773,11376,10843,12505,11575,111,3570,500,7380,10,1,22220000,2651,33.14,2.11,12,1.44,360.00,5666.00,15450,20240528,-22.78,4666,20240206,155.68,15120,-21.10,20250117,8550,39.53,20250102,27750,-57.01,20240508,5700,109.30,20240805,7.07,N,199820,500,111 억,,136691,N,N,972,N,00,N
20250218,110929,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,11800,-110,5,-0.92,2782372050,235839,15.86,11890,11910,11700,15480,8340,11910,11797.59,0.62,0,-10286,12703,12306,11773,11376,10843,12505,11575,111,3570,500,7380,10,1,22220000,2622,32.78,2.08,12,1.06,360.00,5666.00,15450,20240528,-23.62,4666,20240206,152.89,15120,-21.96,20250117,8550,38.01,20250102,27750,-57.48,20240508,5700,107.02,20240805,7.07,N,199820,500,111 억,,136691,N,N,972,N,00,N
20250218,100929,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,11760,-150,5,-1.26,2304664250,195296,13.14,11890,11910,11700,15480,8340,11910,11800.68,0.62,0,-15857,12703,12306,11773,11376,10843,12505,11575,111,3570,500,7380,10,1,22220000,2613,32.67,2.08,12,0.88,360.00,5666.00,15450,20240528,-23.88,4666,20240206,152.04,15120,-22.22,20250117,8550,37.54,20250102,27750,-57.62,20240508,5700,106.32,20240805,7.07,N,199820,500,111 억,,136691,N,N,972,N,00,N
20250218,090932,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,11740,-170,5,-1.43,818665760,69201,4.65,11890,11890,11740,15480,8340,11910,11829.86,0.62,0,-9492,12703,12306,11773,11376,10843,12505,11575,111,3570,500,7380,10,1,22220000,2609,32.61,2.07,12,0.31,360.00,5666.00,15450,20240528,-24.01,4666,20240206,151.61,15120,-22.35,20250117,8550,37.31,20250102,27750,-57.69,20240508,5700,105.96,20240805,7.07,N,199820,500,111 억,,136691,N,N,972,N,00,N
20250217,160929,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,11910,410,2,3.57,17299597210,1465416,180.16,11500,12170,11240,14950,8050,11500,11805.02,0.32,0,84685,12233,11866,11683,11316,11133,11775,11225,111,3450,500,7130,10,1,22220000,2646,33.08,2.10,12,6.60,360.00,5666.00,15450,20240528,-22.91,4666,20240206,155.25,15120,-21.23,20250117,8550,39.30,20250102,27750,-57.08,20240508,5700,108.95,20240805,7.06,N,199820,500,111 억,,71973,N,N,972,N,00,N
20250217,150928,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,11880,380,2,3.30,16804833440,1423861,175.05,11500,12170,11240,14950,8050,11500,11802.37,0.32,0,78107,12233,11866,11683,11316,11133,11775,11225,111,3450,500,7130,10,1,22220000,2640,33.00,2.10,12,6.41,360.00,5666.00,15450,20240528,-23.11,4666,20240206,154.61,15120,-21.43,20250117,8550,38.95,20250102,27750,-57.19,20240508,5700,108.42,20240805,7.06,N,199820,500,111 억,,71973,N,N,11,N,00,N
20250217,140926,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,11910,410,2,3.57,15947132970,1351679,166.18,11500,12170,11240,14950,8050,11500,11798.09,0.32,0,57787,12233,11866,11683,11316,11133,11775,11225,111,3450,500,7130,10,1,22220000,2646,33.08,2.10,12,6.08,360.00,5666.00,15450,20240528,-22.91,4666,20240206,155.25,15120,-21.23,20250117,8550,39.30,20250102,27750,-57.08,20240508,5700,108.95,20240805,7.06,N,199820,500,111 억,,71973,N,N,11,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 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
3 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
4 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
5 20250218 130929 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 11950 40 2 0.34 5652428200 476294 32.04 11890 12080 11700 15480 8340 11910 11867.49 0.62 0 -24217 12703 12306 11773 11376 10843 12505 11575 111 3570 500 7380 10 1 22220000 2655 33.19 2.11 12 2.14 360.00 5666.00 15450 20240528 -22.65 4666 20240206 156.11 15120 -20.97 20250117 8550 39.77 20250102 27750 -56.94 20240508 5700 109.65 20240805 7.07 N 199820 500 111 억 136691 N N 972 N 00 N
6 20250218 120932 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 11930 20 2 0.17 3791244630 320959 21.59 11890 11970 11700 15480 8340 11910 11812.13 0.62 0 -12253 12703 12306 11773 11376 10843 12505 11575 111 3570 500 7380 10 1 22220000 2651 33.14 2.11 12 1.44 360.00 5666.00 15450 20240528 -22.78 4666 20240206 155.68 15120 -21.10 20250117 8550 39.53 20250102 27750 -57.01 20240508 5700 109.30 20240805 7.07 N 199820 500 111 억 136691 N N 972 N 00 N
7 20250218 110929 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 11800 -110 5 -0.92 2782372050 235839 15.86 11890 11910 11700 15480 8340 11910 11797.59 0.62 0 -10286 12703 12306 11773 11376 10843 12505 11575 111 3570 500 7380 10 1 22220000 2622 32.78 2.08 12 1.06 360.00 5666.00 15450 20240528 -23.62 4666 20240206 152.89 15120 -21.96 20250117 8550 38.01 20250102 27750 -57.48 20240508 5700 107.02 20240805 7.07 N 199820 500 111 억 136691 N N 972 N 00 N
8 20250218 100929 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 11760 -150 5 -1.26 2304664250 195296 13.14 11890 11910 11700 15480 8340 11910 11800.68 0.62 0 -15857 12703 12306 11773 11376 10843 12505 11575 111 3570 500 7380 10 1 22220000 2613 32.67 2.08 12 0.88 360.00 5666.00 15450 20240528 -23.88 4666 20240206 152.04 15120 -22.22 20250117 8550 37.54 20250102 27750 -57.62 20240508 5700 106.32 20240805 7.07 N 199820 500 111 억 136691 N N 972 N 00 N
9 20250218 090932 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 11740 -170 5 -1.43 818665760 69201 4.65 11890 11890 11740 15480 8340 11910 11829.86 0.62 0 -9492 12703 12306 11773 11376 10843 12505 11575 111 3570 500 7380 10 1 22220000 2609 32.61 2.07 12 0.31 360.00 5666.00 15450 20240528 -24.01 4666 20240206 151.61 15120 -22.35 20250117 8550 37.31 20250102 27750 -57.69 20240508 5700 105.96 20240805 7.07 N 199820 500 111 억 136691 N N 972 N 00 N
10 20250217 160929 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 11910 410 2 3.57 17299597210 1465416 180.16 11500 12170 11240 14950 8050 11500 11805.02 0.32 0 84685 12233 11866 11683 11316 11133 11775 11225 111 3450 500 7130 10 1 22220000 2646 33.08 2.10 12 6.60 360.00 5666.00 15450 20240528 -22.91 4666 20240206 155.25 15120 -21.23 20250117 8550 39.30 20250102 27750 -57.08 20240508 5700 108.95 20240805 7.06 N 199820 500 111 억 71973 N N 972 N 00 N
11 20250217 150928 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 11880 380 2 3.30 16804833440 1423861 175.05 11500 12170 11240 14950 8050 11500 11802.37 0.32 0 78107 12233 11866 11683 11316 11133 11775 11225 111 3450 500 7130 10 1 22220000 2640 33.00 2.10 12 6.41 360.00 5666.00 15450 20240528 -23.11 4666 20240206 154.61 15120 -21.43 20250117 8550 38.95 20250102 27750 -57.19 20240508 5700 108.42 20240805 7.06 N 199820 500 111 억 71973 N N 11 N 00 N
12 20250217 140926 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 11910 410 2 3.57 15947132970 1351679 166.18 11500 12170 11240 14950 8050 11500 11798.09 0.32 0 57787 12233 11866 11683 11316 11133 11775 11225 111 3450 500 7130 10 1 22220000 2646 33.08 2.10 12 6.08 360.00 5666.00 15450 20240528 -22.91 4666 20240206 155.25 15120 -21.23 20250117 8550 39.30 20250102 27750 -57.08 20240508 5700 108.95 20240805 7.06 N 199820 500 111 억 71973 N N 11 N 00 N