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
081580/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
20250219,160655,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2980,155,2,5.49,152166890,51877,383.76,2825,2995,2800,3670,1980,2825,2932.94,0.93,0,7954,2888,2856,2798,2766,2708,2872,2782,78,845,500,1920,5,1,15508143,462,-298.00,0.43,12,0.33,-10.00,6898.00,5080,20241007,-41.34,2010,20240419,48.26,3600,-17.22,20250103,2675,11.40,20250211,5080,-41.34,20241007,2010,48.26,20240419,5.19,N,081580,500,77 억,,144834,N,N,0,N,00,N
20250219,150657,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2955,130,2,4.60,140624545,48000,355.08,2825,2995,2800,3670,1980,2825,2929.68,0.93,0,8294,2888,2856,2798,2766,2708,2872,2782,78,845,500,1920,5,1,15508143,458,-295.50,0.43,12,0.31,-10.00,6898.00,5080,20241007,-41.83,2010,20240419,47.01,3600,-17.92,20250103,2675,10.47,20250211,5080,-41.83,20241007,2010,47.01,20240419,5.19,N,081580,500,77 억,,144834,N,N,0,N,00,N
20250219,140653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2960,135,2,4.78,117725845,40288,298.03,2825,2965,2800,3670,1980,2825,2922.11,0.93,0,7726,2888,2856,2798,2766,2708,2872,2782,78,845,500,1920,5,1,15508143,459,-296.00,0.43,12,0.26,-10.00,6898.00,5080,20241007,-41.73,2010,20240419,47.26,3600,-17.78,20250103,2675,10.65,20250211,5080,-41.73,20241007,2010,47.26,20240419,5.19,N,081580,500,77 억,,144834,N,N,0,N,00,N
20250219,130654,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2960,135,2,4.78,107534100,36837,272.50,2825,2960,2800,3670,1980,2825,2919.19,0.93,0,7521,2888,2856,2798,2766,2708,2872,2782,78,845,500,1920,5,1,15508143,459,-296.00,0.43,12,0.24,-10.00,6898.00,5080,20241007,-41.73,2010,20240419,47.26,3600,-17.78,20250103,2675,10.65,20250211,5080,-41.73,20241007,2010,47.26,20240419,5.19,N,081580,500,77 억,,144834,N,N,0,N,00,N
20250219,120654,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2925,100,2,3.54,45346820,15700,116.14,2825,2940,2800,3670,1980,2825,2888.33,0.93,0,-876,2888,2856,2798,2766,2708,2872,2782,78,845,500,1920,5,1,15508143,454,-292.50,0.42,12,0.10,-10.00,6898.00,5080,20241007,-42.42,2010,20240419,45.52,3600,-18.75,20250103,2675,9.35,20250211,5080,-42.42,20241007,2010,45.52,20240419,5.19,N,081580,500,77 억,,144834,N,N,0,N,00,N
20250219,110655,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2875,50,2,1.77,38256680,13259,98.08,2825,2940,2800,3670,1980,2825,2885.34,0.93,0,-2056,2888,2856,2798,2766,2708,2872,2782,78,845,500,1920,5,1,15508143,446,-287.50,0.42,12,0.09,-10.00,6898.00,5080,20241007,-43.41,2010,20240419,43.03,3600,-20.14,20250103,2675,7.48,20250211,5080,-43.41,20241007,2010,43.03,20240419,5.19,N,081580,500,77 억,,144834,N,N,0,N,00,N
20250219,100654,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2850,25,2,0.88,11365190,4006,29.63,2825,2875,2800,3670,1980,2825,2837.04,0.93,0,-359,2888,2856,2798,2766,2708,2872,2782,78,845,500,1920,5,1,15508143,442,-285.00,0.41,12,0.03,-10.00,6898.00,5080,20241007,-43.90,2010,20240419,41.79,3600,-20.83,20250103,2675,6.54,20250211,5080,-43.90,20241007,2010,41.79,20240419,5.19,N,081580,500,77 억,,144834,N,N,0,N,00,N
20250219,090656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2800,-25,5,-0.88,570305,202,1.49,2825,2825,2800,3670,1980,2825,2823.29,0.93,0,-75,2888,2856,2798,2766,2708,2872,2782,78,845,500,1920,5,1,15508143,434,-280.00,0.41,12,0.00,-10.00,6898.00,5080,20241007,-44.88,2010,20240419,39.30,3600,-22.22,20250103,2675,4.67,20250211,5080,-44.88,20241007,2010,39.30,20240419,5.19,N,081580,500,77 억,,144834,N,N,0,N,00,N
20250218,160653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2825,0,3,0.00,37694955,13518,95.75,2820,2830,2740,3670,1980,2825,2788.40,0.93,0,119,2941,2882,2826,2767,2711,2855,2740,78,845,500,1920,5,1,15508143,438,-282.50,0.41,12,0.09,-10.00,6898.00,5080,20241007,-44.39,2010,20240419,40.55,3600,-21.53,20250103,2675,5.61,20250211,5080,-44.39,20241007,2010,40.55,20240419,5.19,N,081580,500,77 억,,144715,N,N,0,N,00,N
20250218,150654,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2830,5,2,0.18,27130785,9758,69.12,2820,2830,2740,3670,1980,2825,2780.36,0.93,0,115,2941,2882,2826,2767,2711,2855,2740,78,845,500,1920,5,1,15508143,439,-283.00,0.41,12,0.06,-10.00,6898.00,5080,20241007,-44.29,2010,20240419,40.80,3600,-21.39,20250103,2675,5.79,20250211,5080,-44.29,20241007,2010,40.80,20240419,5.19,N,081580,500,77 억,,144715,N,N,0,N,00,N
20250218,140654,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2820,-5,5,-0.18,24249455,8737,61.89,2820,2820,2740,3670,1980,2825,2775.49,0.93,0,88,2941,2882,2826,2767,2711,2855,2740,78,845,500,1920,5,1,15508143,437,-282.00,0.41,12,0.06,-10.00,6898.00,5080,20241007,-44.49,2010,20240419,40.30,3600,-21.67,20250103,2675,5.42,20250211,5080,-44.49,20241007,2010,40.30,20240419,5.19,N,081580,500,77 억,,144715,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 160655 57 100.00 KOSDAQ 전기·전자 N N N N N 2980 155 2 5.49 152166890 51877 383.76 2825 2995 2800 3670 1980 2825 2932.94 0.93 0 7954 2888 2856 2798 2766 2708 2872 2782 78 845 500 1920 5 1 15508143 462 -298.00 0.43 12 0.33 -10.00 6898.00 5080 20241007 -41.34 2010 20240419 48.26 3600 -17.22 20250103 2675 11.40 20250211 5080 -41.34 20241007 2010 48.26 20240419 5.19 N 081580 500 77 억 144834 N N 0 N 00 N
3 20250219 150657 57 100.00 KOSDAQ 전기·전자 N N N N N 2955 130 2 4.60 140624545 48000 355.08 2825 2995 2800 3670 1980 2825 2929.68 0.93 0 8294 2888 2856 2798 2766 2708 2872 2782 78 845 500 1920 5 1 15508143 458 -295.50 0.43 12 0.31 -10.00 6898.00 5080 20241007 -41.83 2010 20240419 47.01 3600 -17.92 20250103 2675 10.47 20250211 5080 -41.83 20241007 2010 47.01 20240419 5.19 N 081580 500 77 억 144834 N N 0 N 00 N
4 20250219 140653 57 100.00 KOSDAQ 전기·전자 N N N N N 2960 135 2 4.78 117725845 40288 298.03 2825 2965 2800 3670 1980 2825 2922.11 0.93 0 7726 2888 2856 2798 2766 2708 2872 2782 78 845 500 1920 5 1 15508143 459 -296.00 0.43 12 0.26 -10.00 6898.00 5080 20241007 -41.73 2010 20240419 47.26 3600 -17.78 20250103 2675 10.65 20250211 5080 -41.73 20241007 2010 47.26 20240419 5.19 N 081580 500 77 억 144834 N N 0 N 00 N
5 20250219 130654 57 100.00 KOSDAQ 전기·전자 N N N N N 2960 135 2 4.78 107534100 36837 272.50 2825 2960 2800 3670 1980 2825 2919.19 0.93 0 7521 2888 2856 2798 2766 2708 2872 2782 78 845 500 1920 5 1 15508143 459 -296.00 0.43 12 0.24 -10.00 6898.00 5080 20241007 -41.73 2010 20240419 47.26 3600 -17.78 20250103 2675 10.65 20250211 5080 -41.73 20241007 2010 47.26 20240419 5.19 N 081580 500 77 억 144834 N N 0 N 00 N
6 20250219 120654 57 100.00 KOSDAQ 전기·전자 N N N N N 2925 100 2 3.54 45346820 15700 116.14 2825 2940 2800 3670 1980 2825 2888.33 0.93 0 -876 2888 2856 2798 2766 2708 2872 2782 78 845 500 1920 5 1 15508143 454 -292.50 0.42 12 0.10 -10.00 6898.00 5080 20241007 -42.42 2010 20240419 45.52 3600 -18.75 20250103 2675 9.35 20250211 5080 -42.42 20241007 2010 45.52 20240419 5.19 N 081580 500 77 억 144834 N N 0 N 00 N
7 20250219 110655 57 100.00 KOSDAQ 전기·전자 N N N N N 2875 50 2 1.77 38256680 13259 98.08 2825 2940 2800 3670 1980 2825 2885.34 0.93 0 -2056 2888 2856 2798 2766 2708 2872 2782 78 845 500 1920 5 1 15508143 446 -287.50 0.42 12 0.09 -10.00 6898.00 5080 20241007 -43.41 2010 20240419 43.03 3600 -20.14 20250103 2675 7.48 20250211 5080 -43.41 20241007 2010 43.03 20240419 5.19 N 081580 500 77 억 144834 N N 0 N 00 N
8 20250219 100654 57 100.00 KOSDAQ 전기·전자 N N N N N 2850 25 2 0.88 11365190 4006 29.63 2825 2875 2800 3670 1980 2825 2837.04 0.93 0 -359 2888 2856 2798 2766 2708 2872 2782 78 845 500 1920 5 1 15508143 442 -285.00 0.41 12 0.03 -10.00 6898.00 5080 20241007 -43.90 2010 20240419 41.79 3600 -20.83 20250103 2675 6.54 20250211 5080 -43.90 20241007 2010 41.79 20240419 5.19 N 081580 500 77 억 144834 N N 0 N 00 N
9 20250219 090656 57 100.00 KOSDAQ 전기·전자 N N N N N 2800 -25 5 -0.88 570305 202 1.49 2825 2825 2800 3670 1980 2825 2823.29 0.93 0 -75 2888 2856 2798 2766 2708 2872 2782 78 845 500 1920 5 1 15508143 434 -280.00 0.41 12 0.00 -10.00 6898.00 5080 20241007 -44.88 2010 20240419 39.30 3600 -22.22 20250103 2675 4.67 20250211 5080 -44.88 20241007 2010 39.30 20240419 5.19 N 081580 500 77 억 144834 N N 0 N 00 N
10 20250218 160653 57 100.00 KOSDAQ 전기·전자 N N N N N 2825 0 3 0.00 37694955 13518 95.75 2820 2830 2740 3670 1980 2825 2788.40 0.93 0 119 2941 2882 2826 2767 2711 2855 2740 78 845 500 1920 5 1 15508143 438 -282.50 0.41 12 0.09 -10.00 6898.00 5080 20241007 -44.39 2010 20240419 40.55 3600 -21.53 20250103 2675 5.61 20250211 5080 -44.39 20241007 2010 40.55 20240419 5.19 N 081580 500 77 억 144715 N N 0 N 00 N
11 20250218 150654 57 100.00 KOSDAQ 전기·전자 N N N N N 2830 5 2 0.18 27130785 9758 69.12 2820 2830 2740 3670 1980 2825 2780.36 0.93 0 115 2941 2882 2826 2767 2711 2855 2740 78 845 500 1920 5 1 15508143 439 -283.00 0.41 12 0.06 -10.00 6898.00 5080 20241007 -44.29 2010 20240419 40.80 3600 -21.39 20250103 2675 5.79 20250211 5080 -44.29 20241007 2010 40.80 20240419 5.19 N 081580 500 77 억 144715 N N 0 N 00 N
12 20250218 140654 57 100.00 KOSDAQ 전기·전자 N N N N N 2820 -5 5 -0.18 24249455 8737 61.89 2820 2820 2740 3670 1980 2825 2775.49 0.93 0 88 2941 2882 2826 2767 2711 2855 2740 78 845 500 1920 5 1 15508143 437 -282.00 0.41 12 0.06 -10.00 6898.00 5080 20241007 -44.49 2010 20240419 40.30 3600 -21.67 20250103 2675 5.42 20250211 5080 -44.49 20241007 2010 40.30 20240419 5.19 N 081580 500 77 억 144715 N N 0 N 00 N