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
263600/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
20250219,161045,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5310,270,2,5.36,2007903920,378198,190.18,5100,5460,5090,6550,3530,5040,5309.13,1.06,0,20247,5226,5132,5086,4992,4946,5110,4970,80,1510,500,3120,10,1,15930310,846,-9.89,0.84,12,2.37,-537.00,6335.00,9550,20240404,-44.40,4235,20241209,25.38,5960,-10.91,20250217,4495,18.13,20250203,9550,-44.40,20240404,4235,25.38,20241209,2.73,N,263600,500,80 억,,168945,N,N,0,N,00,N
20250219,151049,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5270,230,2,4.56,1936763250,364695,183.39,5100,5460,5090,6550,3530,5040,5310.64,1.06,0,18636,5226,5132,5086,4992,4946,5110,4970,80,1510,500,3120,10,1,15930310,840,-9.81,0.83,12,2.29,-537.00,6335.00,9550,20240404,-44.82,4235,20241209,24.44,5960,-11.58,20250217,4495,17.24,20250203,9550,-44.82,20240404,4235,24.44,20241209,2.73,N,263600,500,80 억,,168945,N,N,0,N,00,N
20250219,141044,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5280,240,2,4.76,1854261000,349016,175.51,5100,5460,5090,6550,3530,5040,5312.83,1.06,0,17419,5226,5132,5086,4992,4946,5110,4970,80,1510,500,3120,10,1,15930310,841,-9.83,0.83,12,2.19,-537.00,6335.00,9550,20240404,-44.71,4235,20241209,24.68,5960,-11.41,20250217,4495,17.46,20250203,9550,-44.71,20240404,4235,24.68,20241209,2.73,N,263600,500,80 억,,168945,N,N,0,N,00,N
20250219,131046,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5350,310,2,6.15,1705423900,320828,161.33,5100,5460,5090,6550,3530,5040,5315.70,1.06,0,13482,5226,5132,5086,4992,4946,5110,4970,80,1510,500,3120,10,1,15930310,852,-9.96,0.84,12,2.01,-537.00,6335.00,9550,20240404,-43.98,4235,20241209,26.33,5960,-10.23,20250217,4495,19.02,20250203,9550,-43.98,20240404,4235,26.33,20241209,2.73,N,263600,500,80 억,,168945,N,N,0,N,00,N
20250219,121045,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5360,320,2,6.35,1627734510,306318,154.04,5100,5460,5090,6550,3530,5040,5313.87,1.06,0,11838,5226,5132,5086,4992,4946,5110,4970,80,1510,500,3120,10,1,15930310,854,-9.98,0.85,12,1.92,-537.00,6335.00,9550,20240404,-43.87,4235,20241209,26.56,5960,-10.07,20250217,4495,19.24,20250203,9550,-43.87,20240404,4235,26.56,20241209,2.73,N,263600,500,80 억,,168945,N,N,0,N,00,N
20250219,111046,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5360,320,2,6.35,1197955550,226711,114.01,5100,5430,5090,6550,3530,5040,5284.06,1.06,0,7762,5226,5132,5086,4992,4946,5110,4970,80,1510,500,3120,10,1,15930310,854,-9.98,0.85,12,1.42,-537.00,6335.00,9550,20240404,-43.87,4235,20241209,26.56,5960,-10.07,20250217,4495,19.24,20250203,9550,-43.87,20240404,4235,26.56,20241209,2.73,N,263600,500,80 억,,168945,N,N,0,N,00,N
20250219,101046,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5240,200,2,3.97,544892290,104513,52.56,5100,5300,5090,6550,3530,5040,5213.63,1.06,0,-1714,5226,5132,5086,4992,4946,5110,4970,80,1510,500,3120,10,1,15930310,835,-9.76,0.83,12,0.66,-537.00,6335.00,9550,20240404,-45.13,4235,20241209,23.73,5960,-12.08,20250217,4495,16.57,20250203,9550,-45.13,20240404,4235,23.73,20241209,2.73,N,263600,500,80 억,,168945,N,N,0,N,00,N
20250219,091047,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5190,150,2,2.98,122758330,23788,11.96,5100,5220,5090,6550,3530,5040,5160.51,1.06,0,2539,5226,5132,5086,4992,4946,5110,4970,80,1510,500,3120,10,1,15930310,827,-9.66,0.82,12,0.15,-537.00,6335.00,9550,20240404,-45.65,4235,20241209,22.55,5960,-12.92,20250217,4495,15.46,20250203,9550,-45.65,20240404,4235,22.55,20241209,2.73,N,263600,500,80 억,,168945,N,N,0,N,00,N
20250218,161042,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5040,-130,5,-2.51,1008638150,197048,5.04,5160,5180,5040,6720,3620,5170,5118.73,0.93,0,21346,6463,5816,5313,4666,4163,6140,4990,80,1550,500,3200,10,1,15930310,803,-9.39,0.80,12,1.24,-537.00,6335.00,9550,20240404,-47.23,4235,20241209,19.01,5960,-15.44,20250217,4495,12.12,20250203,9550,-47.23,20240404,4235,19.01,20241209,2.73,N,263600,500,80 억,,147643,N,N,0,N,00,N
20250218,151044,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5120,-50,5,-0.97,888815250,173411,4.43,5160,5180,5090,6720,3620,5170,5125.44,0.93,0,20283,6463,5816,5313,4666,4163,6140,4990,80,1550,500,3200,10,1,15930310,816,-9.53,0.81,12,1.09,-537.00,6335.00,9550,20240404,-46.39,4235,20241209,20.90,5960,-14.09,20250217,4495,13.90,20250203,9550,-46.39,20240404,4235,20.90,20241209,2.73,N,263600,500,80 억,,147643,N,N,0,N,00,N
20250218,141045,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5130,-40,5,-0.77,773992520,150929,3.86,5160,5180,5090,6720,3620,5170,5128.14,0.93,0,21048,6463,5816,5313,4666,4163,6140,4990,80,1550,500,3200,10,1,15930310,817,-9.55,0.81,12,0.95,-537.00,6335.00,9550,20240404,-46.28,4235,20241209,21.13,5960,-13.93,20250217,4495,14.13,20250203,9550,-46.28,20240404,4235,21.13,20241209,2.73,N,263600,500,80 억,,147643,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 161045 57 100.00 KOSDAQ 전기·전자 N N N N N 5310 270 2 5.36 2007903920 378198 190.18 5100 5460 5090 6550 3530 5040 5309.13 1.06 0 20247 5226 5132 5086 4992 4946 5110 4970 80 1510 500 3120 10 1 15930310 846 -9.89 0.84 12 2.37 -537.00 6335.00 9550 20240404 -44.40 4235 20241209 25.38 5960 -10.91 20250217 4495 18.13 20250203 9550 -44.40 20240404 4235 25.38 20241209 2.73 N 263600 500 80 억 168945 N N 0 N 00 N
3 20250219 151049 57 100.00 KOSDAQ 전기·전자 N N N N N 5270 230 2 4.56 1936763250 364695 183.39 5100 5460 5090 6550 3530 5040 5310.64 1.06 0 18636 5226 5132 5086 4992 4946 5110 4970 80 1510 500 3120 10 1 15930310 840 -9.81 0.83 12 2.29 -537.00 6335.00 9550 20240404 -44.82 4235 20241209 24.44 5960 -11.58 20250217 4495 17.24 20250203 9550 -44.82 20240404 4235 24.44 20241209 2.73 N 263600 500 80 억 168945 N N 0 N 00 N
4 20250219 141044 57 100.00 KOSDAQ 전기·전자 N N N N N 5280 240 2 4.76 1854261000 349016 175.51 5100 5460 5090 6550 3530 5040 5312.83 1.06 0 17419 5226 5132 5086 4992 4946 5110 4970 80 1510 500 3120 10 1 15930310 841 -9.83 0.83 12 2.19 -537.00 6335.00 9550 20240404 -44.71 4235 20241209 24.68 5960 -11.41 20250217 4495 17.46 20250203 9550 -44.71 20240404 4235 24.68 20241209 2.73 N 263600 500 80 억 168945 N N 0 N 00 N
5 20250219 131046 57 100.00 KOSDAQ 전기·전자 N N N N N 5350 310 2 6.15 1705423900 320828 161.33 5100 5460 5090 6550 3530 5040 5315.70 1.06 0 13482 5226 5132 5086 4992 4946 5110 4970 80 1510 500 3120 10 1 15930310 852 -9.96 0.84 12 2.01 -537.00 6335.00 9550 20240404 -43.98 4235 20241209 26.33 5960 -10.23 20250217 4495 19.02 20250203 9550 -43.98 20240404 4235 26.33 20241209 2.73 N 263600 500 80 억 168945 N N 0 N 00 N
6 20250219 121045 57 100.00 KOSDAQ 전기·전자 N N N N N 5360 320 2 6.35 1627734510 306318 154.04 5100 5460 5090 6550 3530 5040 5313.87 1.06 0 11838 5226 5132 5086 4992 4946 5110 4970 80 1510 500 3120 10 1 15930310 854 -9.98 0.85 12 1.92 -537.00 6335.00 9550 20240404 -43.87 4235 20241209 26.56 5960 -10.07 20250217 4495 19.24 20250203 9550 -43.87 20240404 4235 26.56 20241209 2.73 N 263600 500 80 억 168945 N N 0 N 00 N
7 20250219 111046 57 100.00 KOSDAQ 전기·전자 N N N N N 5360 320 2 6.35 1197955550 226711 114.01 5100 5430 5090 6550 3530 5040 5284.06 1.06 0 7762 5226 5132 5086 4992 4946 5110 4970 80 1510 500 3120 10 1 15930310 854 -9.98 0.85 12 1.42 -537.00 6335.00 9550 20240404 -43.87 4235 20241209 26.56 5960 -10.07 20250217 4495 19.24 20250203 9550 -43.87 20240404 4235 26.56 20241209 2.73 N 263600 500 80 억 168945 N N 0 N 00 N
8 20250219 101046 57 100.00 KOSDAQ 전기·전자 N N N N N 5240 200 2 3.97 544892290 104513 52.56 5100 5300 5090 6550 3530 5040 5213.63 1.06 0 -1714 5226 5132 5086 4992 4946 5110 4970 80 1510 500 3120 10 1 15930310 835 -9.76 0.83 12 0.66 -537.00 6335.00 9550 20240404 -45.13 4235 20241209 23.73 5960 -12.08 20250217 4495 16.57 20250203 9550 -45.13 20240404 4235 23.73 20241209 2.73 N 263600 500 80 억 168945 N N 0 N 00 N
9 20250219 091047 57 100.00 KOSDAQ 전기·전자 N N N N N 5190 150 2 2.98 122758330 23788 11.96 5100 5220 5090 6550 3530 5040 5160.51 1.06 0 2539 5226 5132 5086 4992 4946 5110 4970 80 1510 500 3120 10 1 15930310 827 -9.66 0.82 12 0.15 -537.00 6335.00 9550 20240404 -45.65 4235 20241209 22.55 5960 -12.92 20250217 4495 15.46 20250203 9550 -45.65 20240404 4235 22.55 20241209 2.73 N 263600 500 80 억 168945 N N 0 N 00 N
10 20250218 161042 57 100.00 KOSDAQ 전기·전자 N N N N N 5040 -130 5 -2.51 1008638150 197048 5.04 5160 5180 5040 6720 3620 5170 5118.73 0.93 0 21346 6463 5816 5313 4666 4163 6140 4990 80 1550 500 3200 10 1 15930310 803 -9.39 0.80 12 1.24 -537.00 6335.00 9550 20240404 -47.23 4235 20241209 19.01 5960 -15.44 20250217 4495 12.12 20250203 9550 -47.23 20240404 4235 19.01 20241209 2.73 N 263600 500 80 억 147643 N N 0 N 00 N
11 20250218 151044 57 100.00 KOSDAQ 전기·전자 N N N N N 5120 -50 5 -0.97 888815250 173411 4.43 5160 5180 5090 6720 3620 5170 5125.44 0.93 0 20283 6463 5816 5313 4666 4163 6140 4990 80 1550 500 3200 10 1 15930310 816 -9.53 0.81 12 1.09 -537.00 6335.00 9550 20240404 -46.39 4235 20241209 20.90 5960 -14.09 20250217 4495 13.90 20250203 9550 -46.39 20240404 4235 20.90 20241209 2.73 N 263600 500 80 억 147643 N N 0 N 00 N
12 20250218 141045 57 100.00 KOSDAQ 전기·전자 N N N N N 5130 -40 5 -0.77 773992520 150929 3.86 5160 5180 5090 6720 3620 5170 5128.14 0.93 0 21048 6463 5816 5313 4666 4163 6140 4990 80 1550 500 3200 10 1 15930310 817 -9.55 0.81 12 0.95 -537.00 6335.00 9550 20240404 -46.28 4235 20241209 21.13 5960 -13.93 20250217 4495 14.13 20250203 9550 -46.28 20240404 4235 21.13 20241209 2.73 N 263600 500 80 억 147643 N N 0 N 00 N