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
262260/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
20250219,161044,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5200,150,2,2.97,305955040,58962,303.82,5080,5260,5000,6560,3540,5050,5189.02,0.99,0,2783,5116,5082,5056,5022,4996,5100,5040,72,1510,500,3430,10,1,14468152,752,6.02,1.02,12,0.41,864.00,5077.00,14040,20240307,-62.96,4650,20241209,11.83,5560,-6.47,20250109,4705,10.52,20250203,14040,-62.96,20240307,4650,11.83,20241209,1.81,N,262260,500,72 억,,142661,N,N,0,N,00,N
20250219,151048,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5210,160,2,3.17,285600080,55052,283.67,5080,5260,5000,6560,3540,5050,5187.82,0.99,0,3060,5116,5082,5056,5022,4996,5100,5040,72,1510,500,3430,10,1,14468152,754,6.03,1.03,12,0.38,864.00,5077.00,14040,20240307,-62.89,4650,20241209,12.04,5560,-6.29,20250109,4705,10.73,20250203,14040,-62.89,20240307,4650,12.04,20241209,1.81,N,262260,500,72 억,,142661,N,N,0,N,00,N
20250219,141043,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5240,190,2,3.76,261562350,50436,259.89,5080,5260,5000,6560,3540,5050,5186.02,0.99,0,3252,5116,5082,5056,5022,4996,5100,5040,72,1510,500,3430,10,1,14468152,758,6.06,1.03,12,0.35,864.00,5077.00,14040,20240307,-62.68,4650,20241209,12.69,5560,-5.76,20250109,4705,11.37,20250203,14040,-62.68,20240307,4650,12.69,20241209,1.81,N,262260,500,72 억,,142661,N,N,0,N,00,N
20250219,131044,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5240,190,2,3.76,247379220,47724,245.91,5080,5260,5000,6560,3540,5050,5183.54,0.99,0,3280,5116,5082,5056,5022,4996,5100,5040,72,1510,500,3430,10,1,14468152,758,6.06,1.03,12,0.33,864.00,5077.00,14040,20240307,-62.68,4650,20241209,12.69,5560,-5.76,20250109,4705,11.37,20250203,14040,-62.68,20240307,4650,12.69,20241209,1.81,N,262260,500,72 억,,142661,N,N,0,N,00,N
20250219,121044,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5200,150,2,2.97,227843150,43990,226.67,5080,5240,5000,6560,3540,5050,5179.43,0.99,0,3738,5116,5082,5056,5022,4996,5100,5040,72,1510,500,3430,10,1,14468152,752,6.02,1.02,12,0.30,864.00,5077.00,14040,20240307,-62.96,4650,20241209,11.83,5560,-6.47,20250109,4705,10.52,20250203,14040,-62.96,20240307,4650,11.83,20241209,1.81,N,262260,500,72 억,,142661,N,N,0,N,00,N
20250219,111045,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5170,120,2,2.38,186820840,36086,185.94,5080,5240,5000,6560,3540,5050,5177.10,0.99,0,2423,5116,5082,5056,5022,4996,5100,5040,72,1510,500,3430,10,1,14468152,748,5.98,1.02,12,0.25,864.00,5077.00,14040,20240307,-63.18,4650,20241209,11.18,5560,-7.01,20250109,4705,9.88,20250203,14040,-63.18,20240307,4650,11.18,20241209,1.81,N,262260,500,72 억,,142661,N,N,0,N,00,N
20250219,101045,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5210,160,2,3.17,115818070,22377,115.30,5080,5240,5000,6560,3540,5050,5175.76,0.99,0,2199,5116,5082,5056,5022,4996,5100,5040,72,1510,500,3430,10,1,14468152,754,6.03,1.03,12,0.15,864.00,5077.00,14040,20240307,-62.89,4650,20241209,12.04,5560,-6.29,20250109,4705,10.73,20250203,14040,-62.89,20240307,4650,12.04,20241209,1.81,N,262260,500,72 억,,142661,N,N,0,N,00,N
20250219,091046,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5050,0,3,0.00,2350820,469,2.42,5080,5090,5000,6560,3540,5050,5012.41,0.99,0,43,5116,5082,5056,5022,4996,5100,5040,72,1510,500,3430,10,1,14468152,731,5.84,0.99,12,0.00,864.00,5077.00,14040,20240307,-64.03,4650,20241209,8.60,5560,-9.17,20250109,4705,7.33,20250203,14040,-64.03,20240307,4650,8.60,20241209,1.81,N,262260,500,72 억,,142661,N,N,0,N,00,N
20250218,161041,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5050,-10,5,-0.20,97669020,19325,44.28,5040,5090,5030,6570,3550,5060,5054.07,0.98,0,508,5173,5116,5023,4966,4873,5145,4995,72,1510,500,3440,10,1,14468152,731,5.84,0.99,12,0.13,864.00,5077.00,14040,20240307,-64.03,4650,20241209,8.60,5560,-9.17,20250109,4705,7.33,20250203,14040,-64.03,20240307,4650,8.60,20241209,1.78,N,262260,500,72 억,,142173,N,N,0,N,00,N
20250218,151043,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5070,10,2,0.20,91444080,18093,41.46,5040,5090,5030,6570,3550,5060,5054.11,0.98,0,599,5173,5116,5023,4966,4873,5145,4995,72,1510,500,3440,10,1,14468152,734,5.87,1.00,12,0.13,864.00,5077.00,14040,20240307,-63.89,4650,20241209,9.03,5560,-8.81,20250109,4705,7.76,20250203,14040,-63.89,20240307,4650,9.03,20241209,1.78,N,262260,500,72 억,,142173,N,N,0,N,00,N
20250218,141044,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5040,-20,5,-0.40,83067260,16435,37.66,5040,5090,5030,6570,3550,5060,5054.29,0.98,0,481,5173,5116,5023,4966,4873,5145,4995,72,1510,500,3440,10,1,14468152,729,5.83,0.99,12,0.11,864.00,5077.00,14040,20240307,-64.10,4650,20241209,8.39,5560,-9.35,20250109,4705,7.12,20250203,14040,-64.10,20240307,4650,8.39,20241209,1.78,N,262260,500,72 억,,142173,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 161044 57 100.00 KOSDAQ 전기·전자 N N N N N 5200 150 2 2.97 305955040 58962 303.82 5080 5260 5000 6560 3540 5050 5189.02 0.99 0 2783 5116 5082 5056 5022 4996 5100 5040 72 1510 500 3430 10 1 14468152 752 6.02 1.02 12 0.41 864.00 5077.00 14040 20240307 -62.96 4650 20241209 11.83 5560 -6.47 20250109 4705 10.52 20250203 14040 -62.96 20240307 4650 11.83 20241209 1.81 N 262260 500 72 억 142661 N N 0 N 00 N
3 20250219 151048 57 100.00 KOSDAQ 전기·전자 N N N N N 5210 160 2 3.17 285600080 55052 283.67 5080 5260 5000 6560 3540 5050 5187.82 0.99 0 3060 5116 5082 5056 5022 4996 5100 5040 72 1510 500 3430 10 1 14468152 754 6.03 1.03 12 0.38 864.00 5077.00 14040 20240307 -62.89 4650 20241209 12.04 5560 -6.29 20250109 4705 10.73 20250203 14040 -62.89 20240307 4650 12.04 20241209 1.81 N 262260 500 72 억 142661 N N 0 N 00 N
4 20250219 141043 57 100.00 KOSDAQ 전기·전자 N N N N N 5240 190 2 3.76 261562350 50436 259.89 5080 5260 5000 6560 3540 5050 5186.02 0.99 0 3252 5116 5082 5056 5022 4996 5100 5040 72 1510 500 3430 10 1 14468152 758 6.06 1.03 12 0.35 864.00 5077.00 14040 20240307 -62.68 4650 20241209 12.69 5560 -5.76 20250109 4705 11.37 20250203 14040 -62.68 20240307 4650 12.69 20241209 1.81 N 262260 500 72 억 142661 N N 0 N 00 N
5 20250219 131044 57 100.00 KOSDAQ 전기·전자 N N N N N 5240 190 2 3.76 247379220 47724 245.91 5080 5260 5000 6560 3540 5050 5183.54 0.99 0 3280 5116 5082 5056 5022 4996 5100 5040 72 1510 500 3430 10 1 14468152 758 6.06 1.03 12 0.33 864.00 5077.00 14040 20240307 -62.68 4650 20241209 12.69 5560 -5.76 20250109 4705 11.37 20250203 14040 -62.68 20240307 4650 12.69 20241209 1.81 N 262260 500 72 억 142661 N N 0 N 00 N
6 20250219 121044 57 100.00 KOSDAQ 전기·전자 N N N N N 5200 150 2 2.97 227843150 43990 226.67 5080 5240 5000 6560 3540 5050 5179.43 0.99 0 3738 5116 5082 5056 5022 4996 5100 5040 72 1510 500 3430 10 1 14468152 752 6.02 1.02 12 0.30 864.00 5077.00 14040 20240307 -62.96 4650 20241209 11.83 5560 -6.47 20250109 4705 10.52 20250203 14040 -62.96 20240307 4650 11.83 20241209 1.81 N 262260 500 72 억 142661 N N 0 N 00 N
7 20250219 111045 57 100.00 KOSDAQ 전기·전자 N N N N N 5170 120 2 2.38 186820840 36086 185.94 5080 5240 5000 6560 3540 5050 5177.10 0.99 0 2423 5116 5082 5056 5022 4996 5100 5040 72 1510 500 3430 10 1 14468152 748 5.98 1.02 12 0.25 864.00 5077.00 14040 20240307 -63.18 4650 20241209 11.18 5560 -7.01 20250109 4705 9.88 20250203 14040 -63.18 20240307 4650 11.18 20241209 1.81 N 262260 500 72 억 142661 N N 0 N 00 N
8 20250219 101045 57 100.00 KOSDAQ 전기·전자 N N N N N 5210 160 2 3.17 115818070 22377 115.30 5080 5240 5000 6560 3540 5050 5175.76 0.99 0 2199 5116 5082 5056 5022 4996 5100 5040 72 1510 500 3430 10 1 14468152 754 6.03 1.03 12 0.15 864.00 5077.00 14040 20240307 -62.89 4650 20241209 12.04 5560 -6.29 20250109 4705 10.73 20250203 14040 -62.89 20240307 4650 12.04 20241209 1.81 N 262260 500 72 억 142661 N N 0 N 00 N
9 20250219 091046 57 100.00 KOSDAQ 전기·전자 N N N N N 5050 0 3 0.00 2350820 469 2.42 5080 5090 5000 6560 3540 5050 5012.41 0.99 0 43 5116 5082 5056 5022 4996 5100 5040 72 1510 500 3430 10 1 14468152 731 5.84 0.99 12 0.00 864.00 5077.00 14040 20240307 -64.03 4650 20241209 8.60 5560 -9.17 20250109 4705 7.33 20250203 14040 -64.03 20240307 4650 8.60 20241209 1.81 N 262260 500 72 억 142661 N N 0 N 00 N
10 20250218 161041 57 100.00 KOSDAQ 전기·전자 N N N N N 5050 -10 5 -0.20 97669020 19325 44.28 5040 5090 5030 6570 3550 5060 5054.07 0.98 0 508 5173 5116 5023 4966 4873 5145 4995 72 1510 500 3440 10 1 14468152 731 5.84 0.99 12 0.13 864.00 5077.00 14040 20240307 -64.03 4650 20241209 8.60 5560 -9.17 20250109 4705 7.33 20250203 14040 -64.03 20240307 4650 8.60 20241209 1.78 N 262260 500 72 억 142173 N N 0 N 00 N
11 20250218 151043 57 100.00 KOSDAQ 전기·전자 N N N N N 5070 10 2 0.20 91444080 18093 41.46 5040 5090 5030 6570 3550 5060 5054.11 0.98 0 599 5173 5116 5023 4966 4873 5145 4995 72 1510 500 3440 10 1 14468152 734 5.87 1.00 12 0.13 864.00 5077.00 14040 20240307 -63.89 4650 20241209 9.03 5560 -8.81 20250109 4705 7.76 20250203 14040 -63.89 20240307 4650 9.03 20241209 1.78 N 262260 500 72 억 142173 N N 0 N 00 N
12 20250218 141044 57 100.00 KOSDAQ 전기·전자 N N N N N 5040 -20 5 -0.40 83067260 16435 37.66 5040 5090 5030 6570 3550 5060 5054.29 0.98 0 481 5173 5116 5023 4966 4873 5145 4995 72 1510 500 3440 10 1 14468152 729 5.83 0.99 12 0.11 864.00 5077.00 14040 20240307 -64.10 4650 20241209 8.39 5560 -9.35 20250109 4705 7.12 20250203 14040 -64.10 20240307 4650 8.39 20241209 1.78 N 262260 500 72 억 142173 N N 0 N 00 N