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
043260/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
20250219,160504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1231,-22,5,-1.76,259390322,209132,104.00,1248,1255,1231,1628,878,1253,1240.32,1.21,0,-54767,1275,1264,1242,1231,1209,1269,1236,305,375,500,900,1,1,61002189,751,3.72,0.61,12,0.34,331.00,2025.00,2445,20240328,-49.65,1008,20241210,22.12,1267,-2.84,20250115,1120,9.91,20250102,2445,-49.65,20240328,1008,22.12,20241210,2.42,N,043260,500,305 억,,735171,N,N,0,N,00,N
20250219,150506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1234,-19,5,-1.52,244711547,197215,98.08,1248,1255,1231,1628,878,1253,1240.84,1.21,0,-52467,1275,1264,1242,1231,1209,1269,1236,305,375,500,900,1,1,61002189,753,3.73,0.61,12,0.32,331.00,2025.00,2445,20240328,-49.53,1008,20241210,22.42,1267,-2.60,20250115,1120,10.18,20250102,2445,-49.53,20240328,1008,22.42,20241210,2.42,N,043260,500,305 억,,735171,N,N,0,N,00,N
20250219,140503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1234,-19,5,-1.52,212547227,171105,85.09,1248,1255,1233,1628,878,1253,1242.20,1.21,0,-45956,1275,1264,1242,1231,1209,1269,1236,305,375,500,900,1,1,61002189,753,3.73,0.61,12,0.28,331.00,2025.00,2445,20240328,-49.53,1008,20241210,22.42,1267,-2.60,20250115,1120,10.18,20250102,2445,-49.53,20240328,1008,22.42,20241210,2.42,N,043260,500,305 억,,735171,N,N,0,N,00,N
20250219,130504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1238,-15,5,-1.20,190272425,153074,76.13,1248,1255,1235,1628,878,1253,1243.01,1.21,0,-37093,1275,1264,1242,1231,1209,1269,1236,305,375,500,900,1,1,61002189,755,3.74,0.61,12,0.25,331.00,2025.00,2445,20240328,-49.37,1008,20241210,22.82,1267,-2.29,20250115,1120,10.54,20250102,2445,-49.37,20240328,1008,22.82,20241210,2.42,N,043260,500,305 억,,735171,N,N,0,N,00,N
20250219,120503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1242,-11,5,-0.88,163253410,131262,65.28,1248,1255,1235,1628,878,1253,1243.72,1.21,0,-29184,1275,1264,1242,1231,1209,1269,1236,305,375,500,900,1,1,61002189,758,3.75,0.61,12,0.22,331.00,2025.00,2445,20240328,-49.20,1008,20241210,23.21,1267,-1.97,20250115,1120,10.89,20250102,2445,-49.20,20240328,1008,23.21,20241210,2.42,N,043260,500,305 억,,735171,N,N,0,N,00,N
20250219,110504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1240,-13,5,-1.04,117517545,94462,46.98,1248,1255,1235,1628,878,1253,1244.07,1.21,0,-20753,1275,1264,1242,1231,1209,1269,1236,305,375,500,900,1,1,61002189,756,3.75,0.61,12,0.15,331.00,2025.00,2445,20240328,-49.28,1008,20241210,23.02,1267,-2.13,20250115,1120,10.71,20250102,2445,-49.28,20240328,1008,23.02,20241210,2.42,N,043260,500,305 억,,735171,N,N,0,N,00,N
20250219,100504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1244,-9,5,-0.72,95147125,76387,37.99,1248,1255,1236,1628,878,1253,1245.59,1.21,0,-14383,1275,1264,1242,1231,1209,1269,1236,305,375,500,900,1,1,61002189,759,3.76,0.61,12,0.13,331.00,2025.00,2445,20240328,-49.12,1008,20241210,23.41,1267,-1.82,20250115,1120,11.07,20250102,2445,-49.12,20240328,1008,23.41,20241210,2.42,N,043260,500,305 억,,735171,N,N,0,N,00,N
20250219,090505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1250,-3,5,-0.24,14785251,11870,5.90,1248,1250,1240,1628,878,1253,1245.60,1.21,0,-7465,1275,1264,1242,1231,1209,1269,1236,305,375,500,900,1,1,61002189,763,3.78,0.62,12,0.02,331.00,2025.00,2445,20240328,-48.88,1008,20241210,24.01,1267,-1.34,20250115,1120,11.61,20250102,2445,-48.88,20240328,1008,24.01,20241210,2.42,N,043260,500,305 억,,735171,N,N,0,N,00,N
20250218,160503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1253,34,2,2.79,246755745,200059,166.25,1225,1253,1220,1584,854,1219,1233.41,1.22,0,-7416,1232,1225,1212,1205,1192,1229,1209,305,365,500,870,1,1,61002189,764,3.79,0.62,12,0.33,331.00,2025.00,2445,20240328,-48.75,1008,20241210,24.31,1267,-1.10,20250115,1120,11.88,20250102,2445,-48.75,20240328,1008,24.31,20241210,2.41,N,043260,500,305 억,,742883,N,N,0,N,00,N
20250218,150503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1242,23,2,1.89,200072357,162670,135.18,1225,1242,1220,1584,854,1219,1229.93,1.22,0,-9495,1232,1225,1212,1205,1192,1229,1209,305,365,500,870,1,1,61002189,758,3.75,0.61,12,0.27,331.00,2025.00,2445,20240328,-49.20,1008,20241210,23.21,1267,-1.97,20250115,1120,10.89,20250102,2445,-49.20,20240328,1008,23.21,20241210,2.41,N,043260,500,305 억,,742883,N,N,0,N,00,N
20250218,140503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1239,20,2,1.64,175049035,142483,118.40,1225,1241,1220,1584,854,1219,1228.56,1.22,0,-9885,1232,1225,1212,1205,1192,1229,1209,305,365,500,870,1,1,61002189,756,3.74,0.61,12,0.23,331.00,2025.00,2445,20240328,-49.33,1008,20241210,22.92,1267,-2.21,20250115,1120,10.62,20250102,2445,-49.33,20240328,1008,22.92,20241210,2.41,N,043260,500,305 억,,742883,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 160504 57 100.00 KOSDAQ 전기·전자 N N N N N 1231 -22 5 -1.76 259390322 209132 104.00 1248 1255 1231 1628 878 1253 1240.32 1.21 0 -54767 1275 1264 1242 1231 1209 1269 1236 305 375 500 900 1 1 61002189 751 3.72 0.61 12 0.34 331.00 2025.00 2445 20240328 -49.65 1008 20241210 22.12 1267 -2.84 20250115 1120 9.91 20250102 2445 -49.65 20240328 1008 22.12 20241210 2.42 N 043260 500 305 억 735171 N N 0 N 00 N
3 20250219 150506 57 100.00 KOSDAQ 전기·전자 N N N N N 1234 -19 5 -1.52 244711547 197215 98.08 1248 1255 1231 1628 878 1253 1240.84 1.21 0 -52467 1275 1264 1242 1231 1209 1269 1236 305 375 500 900 1 1 61002189 753 3.73 0.61 12 0.32 331.00 2025.00 2445 20240328 -49.53 1008 20241210 22.42 1267 -2.60 20250115 1120 10.18 20250102 2445 -49.53 20240328 1008 22.42 20241210 2.42 N 043260 500 305 억 735171 N N 0 N 00 N
4 20250219 140503 57 100.00 KOSDAQ 전기·전자 N N N N N 1234 -19 5 -1.52 212547227 171105 85.09 1248 1255 1233 1628 878 1253 1242.20 1.21 0 -45956 1275 1264 1242 1231 1209 1269 1236 305 375 500 900 1 1 61002189 753 3.73 0.61 12 0.28 331.00 2025.00 2445 20240328 -49.53 1008 20241210 22.42 1267 -2.60 20250115 1120 10.18 20250102 2445 -49.53 20240328 1008 22.42 20241210 2.42 N 043260 500 305 억 735171 N N 0 N 00 N
5 20250219 130504 57 100.00 KOSDAQ 전기·전자 N N N N N 1238 -15 5 -1.20 190272425 153074 76.13 1248 1255 1235 1628 878 1253 1243.01 1.21 0 -37093 1275 1264 1242 1231 1209 1269 1236 305 375 500 900 1 1 61002189 755 3.74 0.61 12 0.25 331.00 2025.00 2445 20240328 -49.37 1008 20241210 22.82 1267 -2.29 20250115 1120 10.54 20250102 2445 -49.37 20240328 1008 22.82 20241210 2.42 N 043260 500 305 억 735171 N N 0 N 00 N
6 20250219 120503 57 100.00 KOSDAQ 전기·전자 N N N N N 1242 -11 5 -0.88 163253410 131262 65.28 1248 1255 1235 1628 878 1253 1243.72 1.21 0 -29184 1275 1264 1242 1231 1209 1269 1236 305 375 500 900 1 1 61002189 758 3.75 0.61 12 0.22 331.00 2025.00 2445 20240328 -49.20 1008 20241210 23.21 1267 -1.97 20250115 1120 10.89 20250102 2445 -49.20 20240328 1008 23.21 20241210 2.42 N 043260 500 305 억 735171 N N 0 N 00 N
7 20250219 110504 57 100.00 KOSDAQ 전기·전자 N N N N N 1240 -13 5 -1.04 117517545 94462 46.98 1248 1255 1235 1628 878 1253 1244.07 1.21 0 -20753 1275 1264 1242 1231 1209 1269 1236 305 375 500 900 1 1 61002189 756 3.75 0.61 12 0.15 331.00 2025.00 2445 20240328 -49.28 1008 20241210 23.02 1267 -2.13 20250115 1120 10.71 20250102 2445 -49.28 20240328 1008 23.02 20241210 2.42 N 043260 500 305 억 735171 N N 0 N 00 N
8 20250219 100504 57 100.00 KOSDAQ 전기·전자 N N N N N 1244 -9 5 -0.72 95147125 76387 37.99 1248 1255 1236 1628 878 1253 1245.59 1.21 0 -14383 1275 1264 1242 1231 1209 1269 1236 305 375 500 900 1 1 61002189 759 3.76 0.61 12 0.13 331.00 2025.00 2445 20240328 -49.12 1008 20241210 23.41 1267 -1.82 20250115 1120 11.07 20250102 2445 -49.12 20240328 1008 23.41 20241210 2.42 N 043260 500 305 억 735171 N N 0 N 00 N
9 20250219 090505 57 100.00 KOSDAQ 전기·전자 N N N N N 1250 -3 5 -0.24 14785251 11870 5.90 1248 1250 1240 1628 878 1253 1245.60 1.21 0 -7465 1275 1264 1242 1231 1209 1269 1236 305 375 500 900 1 1 61002189 763 3.78 0.62 12 0.02 331.00 2025.00 2445 20240328 -48.88 1008 20241210 24.01 1267 -1.34 20250115 1120 11.61 20250102 2445 -48.88 20240328 1008 24.01 20241210 2.42 N 043260 500 305 억 735171 N N 0 N 00 N
10 20250218 160503 57 100.00 KOSDAQ 전기·전자 N N N N N 1253 34 2 2.79 246755745 200059 166.25 1225 1253 1220 1584 854 1219 1233.41 1.22 0 -7416 1232 1225 1212 1205 1192 1229 1209 305 365 500 870 1 1 61002189 764 3.79 0.62 12 0.33 331.00 2025.00 2445 20240328 -48.75 1008 20241210 24.31 1267 -1.10 20250115 1120 11.88 20250102 2445 -48.75 20240328 1008 24.31 20241210 2.41 N 043260 500 305 억 742883 N N 0 N 00 N
11 20250218 150503 57 100.00 KOSDAQ 전기·전자 N N N N N 1242 23 2 1.89 200072357 162670 135.18 1225 1242 1220 1584 854 1219 1229.93 1.22 0 -9495 1232 1225 1212 1205 1192 1229 1209 305 365 500 870 1 1 61002189 758 3.75 0.61 12 0.27 331.00 2025.00 2445 20240328 -49.20 1008 20241210 23.21 1267 -1.97 20250115 1120 10.89 20250102 2445 -49.20 20240328 1008 23.21 20241210 2.41 N 043260 500 305 억 742883 N N 0 N 00 N
12 20250218 140503 57 100.00 KOSDAQ 전기·전자 N N N N N 1239 20 2 1.64 175049035 142483 118.40 1225 1241 1220 1584 854 1219 1228.56 1.22 0 -9885 1232 1225 1212 1205 1192 1229 1209 305 365 500 870 1 1 61002189 756 3.74 0.61 12 0.23 331.00 2025.00 2445 20240328 -49.33 1008 20241210 22.92 1267 -2.21 20250115 1120 10.62 20250102 2445 -49.33 20240328 1008 22.92 20241210 2.41 N 043260 500 305 억 742883 N N 0 N 00 N