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
052860/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
20250219,160535,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2165,40,2,1.88,182746254,86188,93.80,2100,2170,1980,2760,1490,2125,2120.21,1.60,0,4758,2244,2184,2085,2025,1926,2214,2055,89,635,500,1270,5,1,17862854,387,-127.35,0.79,12,0.48,-17.00,2725.00,3285,20240429,-34.09,1400,20241113,54.64,2180,-0.69,20250217,1625,33.23,20250203,3285,-34.09,20240429,1400,54.64,20241113,0.35,N,052860,500,89 억,,286438,N,N,0,N,00,N
20250219,150536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2165,40,2,1.88,172474559,81437,88.63,2100,2170,1980,2760,1490,2125,2117.89,1.60,0,6645,2244,2184,2085,2025,1926,2214,2055,89,635,500,1270,5,1,17862854,387,-127.35,0.79,12,0.46,-17.00,2725.00,3285,20240429,-34.09,1400,20241113,54.64,2180,-0.69,20250217,1625,33.23,20250203,3285,-34.09,20240429,1400,54.64,20241113,0.35,N,052860,500,89 억,,286438,N,N,0,N,00,N
20250219,140533,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2140,15,2,0.71,129624794,61536,66.97,2100,2170,1980,2760,1490,2125,2106.49,1.60,0,9073,2244,2184,2085,2025,1926,2214,2055,89,635,500,1270,5,1,17862854,382,-125.88,0.79,12,0.34,-17.00,2725.00,3285,20240429,-34.86,1400,20241113,52.86,2180,-1.83,20250217,1625,31.69,20250203,3285,-34.86,20240429,1400,52.86,20241113,0.35,N,052860,500,89 억,,286438,N,N,0,N,00,N
20250219,130535,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2110,-15,5,-0.71,124461804,59105,64.33,2100,2170,1980,2760,1490,2125,2105.77,1.60,0,10311,2244,2184,2085,2025,1926,2214,2055,89,635,500,1270,5,1,17862854,377,-124.12,0.77,12,0.33,-17.00,2725.00,3285,20240429,-35.77,1400,20241113,50.71,2180,-3.21,20250217,1625,29.85,20250203,3285,-35.77,20240429,1400,50.71,20241113,0.35,N,052860,500,89 억,,286438,N,N,0,N,00,N
20250219,120534,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2105,-20,5,-0.94,117829709,55959,60.90,2100,2170,1980,2760,1490,2125,2105.64,1.60,0,10245,2244,2184,2085,2025,1926,2214,2055,89,635,500,1270,5,1,17862854,376,-123.82,0.77,12,0.31,-17.00,2725.00,3285,20240429,-35.92,1400,20241113,50.36,2180,-3.44,20250217,1625,29.54,20250203,3285,-35.92,20240429,1400,50.36,20241113,0.35,N,052860,500,89 억,,286438,N,N,0,N,00,N
20250219,110535,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2095,-30,5,-1.41,108764954,51633,56.19,2100,2170,1980,2760,1490,2125,2106.50,1.60,0,9286,2244,2184,2085,2025,1926,2214,2055,89,635,500,1270,5,1,17862854,374,-123.24,0.77,12,0.29,-17.00,2725.00,3285,20240429,-36.23,1400,20241113,49.64,2180,-3.90,20250217,1625,28.92,20250203,3285,-36.23,20240429,1400,49.64,20241113,0.35,N,052860,500,89 억,,286438,N,N,0,N,00,N
20250219,100534,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2150,25,2,1.18,57224070,26757,29.12,2100,2170,2010,2760,1490,2125,2138.66,1.60,0,1365,2244,2184,2085,2025,1926,2214,2055,89,635,500,1270,5,1,17862854,384,-126.47,0.79,12,0.15,-17.00,2725.00,3285,20240429,-34.55,1400,20241113,53.57,2180,-1.38,20250217,1625,32.31,20250203,3285,-34.55,20240429,1400,53.57,20241113,0.35,N,052860,500,89 억,,286438,N,N,0,N,00,N
20250219,090536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2145,20,2,0.94,7237610,3495,3.80,2100,2160,2010,2760,1490,2125,2070.85,1.60,0,237,2244,2184,2085,2025,1926,2214,2055,89,635,500,1270,5,1,17862854,383,-126.18,0.79,12,0.02,-17.00,2725.00,3285,20240429,-34.70,1400,20241113,53.21,2180,-1.61,20250217,1625,32.00,20250203,3285,-34.70,20240429,1400,53.21,20241113,0.35,N,052860,500,89 억,,286438,N,N,0,N,00,N
20250218,160534,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2125,138,2,6.95,187643484,90520,63.75,1987,2145,1986,2580,1391,1987,2072.89,1.58,0,4139,2245,2116,2051,1922,1857,2083,1889,89,593,500,1190,5,1,17862854,380,-125.00,0.78,12,0.51,-17.00,2725.00,3285,20240429,-35.31,1400,20241113,51.79,2180,-2.52,20250217,1625,30.77,20250203,3285,-35.31,20240429,1400,51.79,20241113,0.35,N,052860,500,89 억,,281532,N,N,0,N,00,N
20250218,150534,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2140,153,2,7.70,170333789,82392,58.03,1987,2145,1986,2580,1391,1987,2067.36,1.58,0,2682,2245,2116,2051,1922,1857,2083,1889,89,593,500,1190,5,1,17862854,382,-125.88,0.79,12,0.46,-17.00,2725.00,3285,20240429,-34.86,1400,20241113,52.86,2180,-1.83,20250217,1625,31.69,20250203,3285,-34.86,20240429,1400,52.86,20241113,0.35,N,052860,500,89 억,,281532,N,N,0,N,00,N
20250218,140534,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2060,73,2,3.67,71027394,35136,24.75,1987,2060,1986,2580,1391,1987,2021.50,1.58,0,3071,2245,2116,2051,1922,1857,2083,1889,89,593,500,1190,5,1,17862854,368,-121.18,0.76,12,0.20,-17.00,2725.00,3285,20240429,-37.29,1400,20241113,47.14,2180,-5.50,20250217,1625,26.77,20250203,3285,-37.29,20240429,1400,47.14,20241113,0.35,N,052860,500,89 억,,281532,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 160535 57 100.00 KOSDAQ 전기·전자 N N N N N 2165 40 2 1.88 182746254 86188 93.80 2100 2170 1980 2760 1490 2125 2120.21 1.60 0 4758 2244 2184 2085 2025 1926 2214 2055 89 635 500 1270 5 1 17862854 387 -127.35 0.79 12 0.48 -17.00 2725.00 3285 20240429 -34.09 1400 20241113 54.64 2180 -0.69 20250217 1625 33.23 20250203 3285 -34.09 20240429 1400 54.64 20241113 0.35 N 052860 500 89 억 286438 N N 0 N 00 N
3 20250219 150536 57 100.00 KOSDAQ 전기·전자 N N N N N 2165 40 2 1.88 172474559 81437 88.63 2100 2170 1980 2760 1490 2125 2117.89 1.60 0 6645 2244 2184 2085 2025 1926 2214 2055 89 635 500 1270 5 1 17862854 387 -127.35 0.79 12 0.46 -17.00 2725.00 3285 20240429 -34.09 1400 20241113 54.64 2180 -0.69 20250217 1625 33.23 20250203 3285 -34.09 20240429 1400 54.64 20241113 0.35 N 052860 500 89 억 286438 N N 0 N 00 N
4 20250219 140533 57 100.00 KOSDAQ 전기·전자 N N N N N 2140 15 2 0.71 129624794 61536 66.97 2100 2170 1980 2760 1490 2125 2106.49 1.60 0 9073 2244 2184 2085 2025 1926 2214 2055 89 635 500 1270 5 1 17862854 382 -125.88 0.79 12 0.34 -17.00 2725.00 3285 20240429 -34.86 1400 20241113 52.86 2180 -1.83 20250217 1625 31.69 20250203 3285 -34.86 20240429 1400 52.86 20241113 0.35 N 052860 500 89 억 286438 N N 0 N 00 N
5 20250219 130535 57 100.00 KOSDAQ 전기·전자 N N N N N 2110 -15 5 -0.71 124461804 59105 64.33 2100 2170 1980 2760 1490 2125 2105.77 1.60 0 10311 2244 2184 2085 2025 1926 2214 2055 89 635 500 1270 5 1 17862854 377 -124.12 0.77 12 0.33 -17.00 2725.00 3285 20240429 -35.77 1400 20241113 50.71 2180 -3.21 20250217 1625 29.85 20250203 3285 -35.77 20240429 1400 50.71 20241113 0.35 N 052860 500 89 억 286438 N N 0 N 00 N
6 20250219 120534 57 100.00 KOSDAQ 전기·전자 N N N N N 2105 -20 5 -0.94 117829709 55959 60.90 2100 2170 1980 2760 1490 2125 2105.64 1.60 0 10245 2244 2184 2085 2025 1926 2214 2055 89 635 500 1270 5 1 17862854 376 -123.82 0.77 12 0.31 -17.00 2725.00 3285 20240429 -35.92 1400 20241113 50.36 2180 -3.44 20250217 1625 29.54 20250203 3285 -35.92 20240429 1400 50.36 20241113 0.35 N 052860 500 89 억 286438 N N 0 N 00 N
7 20250219 110535 57 100.00 KOSDAQ 전기·전자 N N N N N 2095 -30 5 -1.41 108764954 51633 56.19 2100 2170 1980 2760 1490 2125 2106.50 1.60 0 9286 2244 2184 2085 2025 1926 2214 2055 89 635 500 1270 5 1 17862854 374 -123.24 0.77 12 0.29 -17.00 2725.00 3285 20240429 -36.23 1400 20241113 49.64 2180 -3.90 20250217 1625 28.92 20250203 3285 -36.23 20240429 1400 49.64 20241113 0.35 N 052860 500 89 억 286438 N N 0 N 00 N
8 20250219 100534 57 100.00 KOSDAQ 전기·전자 N N N N N 2150 25 2 1.18 57224070 26757 29.12 2100 2170 2010 2760 1490 2125 2138.66 1.60 0 1365 2244 2184 2085 2025 1926 2214 2055 89 635 500 1270 5 1 17862854 384 -126.47 0.79 12 0.15 -17.00 2725.00 3285 20240429 -34.55 1400 20241113 53.57 2180 -1.38 20250217 1625 32.31 20250203 3285 -34.55 20240429 1400 53.57 20241113 0.35 N 052860 500 89 억 286438 N N 0 N 00 N
9 20250219 090536 57 100.00 KOSDAQ 전기·전자 N N N N N 2145 20 2 0.94 7237610 3495 3.80 2100 2160 2010 2760 1490 2125 2070.85 1.60 0 237 2244 2184 2085 2025 1926 2214 2055 89 635 500 1270 5 1 17862854 383 -126.18 0.79 12 0.02 -17.00 2725.00 3285 20240429 -34.70 1400 20241113 53.21 2180 -1.61 20250217 1625 32.00 20250203 3285 -34.70 20240429 1400 53.21 20241113 0.35 N 052860 500 89 억 286438 N N 0 N 00 N
10 20250218 160534 57 100.00 KOSDAQ 전기·전자 N N N N N 2125 138 2 6.95 187643484 90520 63.75 1987 2145 1986 2580 1391 1987 2072.89 1.58 0 4139 2245 2116 2051 1922 1857 2083 1889 89 593 500 1190 5 1 17862854 380 -125.00 0.78 12 0.51 -17.00 2725.00 3285 20240429 -35.31 1400 20241113 51.79 2180 -2.52 20250217 1625 30.77 20250203 3285 -35.31 20240429 1400 51.79 20241113 0.35 N 052860 500 89 억 281532 N N 0 N 00 N
11 20250218 150534 57 100.00 KOSDAQ 전기·전자 N N N N N 2140 153 2 7.70 170333789 82392 58.03 1987 2145 1986 2580 1391 1987 2067.36 1.58 0 2682 2245 2116 2051 1922 1857 2083 1889 89 593 500 1190 5 1 17862854 382 -125.88 0.79 12 0.46 -17.00 2725.00 3285 20240429 -34.86 1400 20241113 52.86 2180 -1.83 20250217 1625 31.69 20250203 3285 -34.86 20240429 1400 52.86 20241113 0.35 N 052860 500 89 억 281532 N N 0 N 00 N
12 20250218 140534 57 100.00 KOSDAQ 전기·전자 N N N N N 2060 73 2 3.67 71027394 35136 24.75 1987 2060 1986 2580 1391 1987 2021.50 1.58 0 3071 2245 2116 2051 1922 1857 2083 1889 89 593 500 1190 5 1 17862854 368 -121.18 0.76 12 0.20 -17.00 2725.00 3285 20240429 -37.29 1400 20241113 47.14 2180 -5.50 20250217 1625 26.77 20250203 3285 -37.29 20240429 1400 47.14 20241113 0.35 N 052860 500 89 억 281532 N N 0 N 00 N