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
263810/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
20250219,161047,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2860,10,2,0.35,58573535,20545,55.15,2860,2880,2815,3705,1995,2850,2850.99,0.53,0,-371,2923,2886,2843,2806,2763,2905,2825,71,855,500,1760,5,1,14244718,407,18.22,0.94,12,0.14,157.00,3048.00,5140,20240220,-44.36,2500,20241209,14.40,2895,-1.21,20250108,2690,6.32,20250113,5140,-44.36,20240220,2500,14.40,20241209,1.83,N,263810,500,71 억,,75783,N,N,0,N,00,N
20250219,151051,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2855,5,2,0.18,54241520,19030,51.09,2860,2880,2815,3705,1995,2850,2850.32,0.53,0,-492,2923,2886,2843,2806,2763,2905,2825,71,855,500,1760,5,1,14244718,407,18.18,0.94,12,0.13,157.00,3048.00,5140,20240220,-44.46,2500,20241209,14.20,2895,-1.38,20250108,2690,6.13,20250113,5140,-44.46,20240220,2500,14.20,20241209,1.83,N,263810,500,71 억,,75783,N,N,0,N,00,N
20250219,141046,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2860,10,2,0.35,47729605,16750,44.97,2860,2880,2815,3705,1995,2850,2849.53,0.53,0,-492,2923,2886,2843,2806,2763,2905,2825,71,855,500,1760,5,1,14244718,407,18.22,0.94,12,0.12,157.00,3048.00,5140,20240220,-44.36,2500,20241209,14.40,2895,-1.21,20250108,2690,6.32,20250113,5140,-44.36,20240220,2500,14.40,20241209,1.83,N,263810,500,71 억,,75783,N,N,0,N,00,N
20250219,131047,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2860,10,2,0.35,45769245,16063,43.12,2860,2880,2815,3705,1995,2850,2849.36,0.53,0,-492,2923,2886,2843,2806,2763,2905,2825,71,855,500,1760,5,1,14244718,407,18.22,0.94,12,0.11,157.00,3048.00,5140,20240220,-44.36,2500,20241209,14.40,2895,-1.21,20250108,2690,6.32,20250113,5140,-44.36,20240220,2500,14.40,20241209,1.83,N,263810,500,71 억,,75783,N,N,0,N,00,N
20250219,121047,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2880,30,2,1.05,41078605,14425,38.72,2860,2880,2815,3705,1995,2850,2847.74,0.53,0,-428,2923,2886,2843,2806,2763,2905,2825,71,855,500,1760,5,1,14244718,410,18.34,0.94,12,0.10,157.00,3048.00,5140,20240220,-43.97,2500,20241209,15.20,2895,-0.52,20250108,2690,7.06,20250113,5140,-43.97,20240220,2500,15.20,20241209,1.83,N,263810,500,71 억,,75783,N,N,0,N,00,N
20250219,111048,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2850,0,3,0.00,26401645,9311,25.00,2860,2865,2815,3705,1995,2850,2835.53,0.53,0,-375,2923,2886,2843,2806,2763,2905,2825,71,855,500,1760,5,1,14244718,406,18.15,0.94,12,0.07,157.00,3048.00,5140,20240220,-44.55,2500,20241209,14.00,2895,-1.55,20250108,2690,5.95,20250113,5140,-44.55,20240220,2500,14.00,20241209,1.83,N,263810,500,71 억,,75783,N,N,0,N,00,N
20250219,101048,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2830,-20,5,-0.70,14985475,5281,14.18,2860,2865,2815,3705,1995,2850,2837.62,0.53,0,-288,2923,2886,2843,2806,2763,2905,2825,71,855,500,1760,5,1,14244718,403,18.03,0.93,12,0.04,157.00,3048.00,5140,20240220,-44.94,2500,20241209,13.20,2895,-2.25,20250108,2690,5.20,20250113,5140,-44.94,20240220,2500,13.20,20241209,1.83,N,263810,500,71 억,,75783,N,N,0,N,00,N
20250219,091049,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2860,10,2,0.35,2713575,949,2.55,2860,2865,2850,3705,1995,2850,2859.40,0.53,0,-192,2923,2886,2843,2806,2763,2905,2825,71,855,500,1760,5,1,14244718,407,18.22,0.94,12,0.01,157.00,3048.00,5140,20240220,-44.36,2500,20241209,14.40,2895,-1.21,20250108,2690,6.32,20250113,5140,-44.36,20240220,2500,14.40,20241209,1.83,N,263810,500,71 억,,75783,N,N,0,N,00,N
20250218,161044,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2850,40,2,1.42,104901025,37050,181.56,2825,2880,2800,3650,1970,2810,2831.34,0.51,0,2771,2846,2827,2801,2782,2756,2837,2792,71,840,500,1740,5,1,14244718,406,18.15,0.94,12,0.26,157.00,3048.00,5140,20240220,-44.55,2500,20241209,14.00,2895,-1.55,20250108,2690,5.95,20250113,5140,-44.55,20240220,2500,14.00,20241209,1.87,N,263810,500,71 억,,73012,N,N,0,N,00,N
20250218,151046,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2850,40,2,1.42,92969015,32843,160.94,2825,2880,2800,3650,1970,2810,2830.71,0.51,0,2879,2846,2827,2801,2782,2756,2837,2792,71,840,500,1740,5,1,14244718,406,18.15,0.94,12,0.23,157.00,3048.00,5140,20240220,-44.55,2500,20241209,14.00,2895,-1.55,20250108,2690,5.95,20250113,5140,-44.55,20240220,2500,14.00,20241209,1.87,N,263810,500,71 억,,73012,N,N,0,N,00,N
20250218,141047,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2825,15,2,0.53,61752380,21882,107.23,2825,2840,2800,3650,1970,2810,2822.06,0.51,0,1836,2846,2827,2801,2782,2756,2837,2792,71,840,500,1740,5,1,14244718,402,17.99,0.93,12,0.15,157.00,3048.00,5140,20240220,-45.04,2500,20241209,13.00,2895,-2.42,20250108,2690,5.02,20250113,5140,-45.04,20240220,2500,13.00,20241209,1.87,N,263810,500,71 억,,73012,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 161047 57 100.00 KOSDAQ 전기·전자 N N N N N 2860 10 2 0.35 58573535 20545 55.15 2860 2880 2815 3705 1995 2850 2850.99 0.53 0 -371 2923 2886 2843 2806 2763 2905 2825 71 855 500 1760 5 1 14244718 407 18.22 0.94 12 0.14 157.00 3048.00 5140 20240220 -44.36 2500 20241209 14.40 2895 -1.21 20250108 2690 6.32 20250113 5140 -44.36 20240220 2500 14.40 20241209 1.83 N 263810 500 71 억 75783 N N 0 N 00 N
3 20250219 151051 57 100.00 KOSDAQ 전기·전자 N N N N N 2855 5 2 0.18 54241520 19030 51.09 2860 2880 2815 3705 1995 2850 2850.32 0.53 0 -492 2923 2886 2843 2806 2763 2905 2825 71 855 500 1760 5 1 14244718 407 18.18 0.94 12 0.13 157.00 3048.00 5140 20240220 -44.46 2500 20241209 14.20 2895 -1.38 20250108 2690 6.13 20250113 5140 -44.46 20240220 2500 14.20 20241209 1.83 N 263810 500 71 억 75783 N N 0 N 00 N
4 20250219 141046 57 100.00 KOSDAQ 전기·전자 N N N N N 2860 10 2 0.35 47729605 16750 44.97 2860 2880 2815 3705 1995 2850 2849.53 0.53 0 -492 2923 2886 2843 2806 2763 2905 2825 71 855 500 1760 5 1 14244718 407 18.22 0.94 12 0.12 157.00 3048.00 5140 20240220 -44.36 2500 20241209 14.40 2895 -1.21 20250108 2690 6.32 20250113 5140 -44.36 20240220 2500 14.40 20241209 1.83 N 263810 500 71 억 75783 N N 0 N 00 N
5 20250219 131047 57 100.00 KOSDAQ 전기·전자 N N N N N 2860 10 2 0.35 45769245 16063 43.12 2860 2880 2815 3705 1995 2850 2849.36 0.53 0 -492 2923 2886 2843 2806 2763 2905 2825 71 855 500 1760 5 1 14244718 407 18.22 0.94 12 0.11 157.00 3048.00 5140 20240220 -44.36 2500 20241209 14.40 2895 -1.21 20250108 2690 6.32 20250113 5140 -44.36 20240220 2500 14.40 20241209 1.83 N 263810 500 71 억 75783 N N 0 N 00 N
6 20250219 121047 57 100.00 KOSDAQ 전기·전자 N N N N N 2880 30 2 1.05 41078605 14425 38.72 2860 2880 2815 3705 1995 2850 2847.74 0.53 0 -428 2923 2886 2843 2806 2763 2905 2825 71 855 500 1760 5 1 14244718 410 18.34 0.94 12 0.10 157.00 3048.00 5140 20240220 -43.97 2500 20241209 15.20 2895 -0.52 20250108 2690 7.06 20250113 5140 -43.97 20240220 2500 15.20 20241209 1.83 N 263810 500 71 억 75783 N N 0 N 00 N
7 20250219 111048 57 100.00 KOSDAQ 전기·전자 N N N N N 2850 0 3 0.00 26401645 9311 25.00 2860 2865 2815 3705 1995 2850 2835.53 0.53 0 -375 2923 2886 2843 2806 2763 2905 2825 71 855 500 1760 5 1 14244718 406 18.15 0.94 12 0.07 157.00 3048.00 5140 20240220 -44.55 2500 20241209 14.00 2895 -1.55 20250108 2690 5.95 20250113 5140 -44.55 20240220 2500 14.00 20241209 1.83 N 263810 500 71 억 75783 N N 0 N 00 N
8 20250219 101048 57 100.00 KOSDAQ 전기·전자 N N N N N 2830 -20 5 -0.70 14985475 5281 14.18 2860 2865 2815 3705 1995 2850 2837.62 0.53 0 -288 2923 2886 2843 2806 2763 2905 2825 71 855 500 1760 5 1 14244718 403 18.03 0.93 12 0.04 157.00 3048.00 5140 20240220 -44.94 2500 20241209 13.20 2895 -2.25 20250108 2690 5.20 20250113 5140 -44.94 20240220 2500 13.20 20241209 1.83 N 263810 500 71 억 75783 N N 0 N 00 N
9 20250219 091049 57 100.00 KOSDAQ 전기·전자 N N N N N 2860 10 2 0.35 2713575 949 2.55 2860 2865 2850 3705 1995 2850 2859.40 0.53 0 -192 2923 2886 2843 2806 2763 2905 2825 71 855 500 1760 5 1 14244718 407 18.22 0.94 12 0.01 157.00 3048.00 5140 20240220 -44.36 2500 20241209 14.40 2895 -1.21 20250108 2690 6.32 20250113 5140 -44.36 20240220 2500 14.40 20241209 1.83 N 263810 500 71 억 75783 N N 0 N 00 N
10 20250218 161044 57 100.00 KOSDAQ 전기·전자 N N N N N 2850 40 2 1.42 104901025 37050 181.56 2825 2880 2800 3650 1970 2810 2831.34 0.51 0 2771 2846 2827 2801 2782 2756 2837 2792 71 840 500 1740 5 1 14244718 406 18.15 0.94 12 0.26 157.00 3048.00 5140 20240220 -44.55 2500 20241209 14.00 2895 -1.55 20250108 2690 5.95 20250113 5140 -44.55 20240220 2500 14.00 20241209 1.87 N 263810 500 71 억 73012 N N 0 N 00 N
11 20250218 151046 57 100.00 KOSDAQ 전기·전자 N N N N N 2850 40 2 1.42 92969015 32843 160.94 2825 2880 2800 3650 1970 2810 2830.71 0.51 0 2879 2846 2827 2801 2782 2756 2837 2792 71 840 500 1740 5 1 14244718 406 18.15 0.94 12 0.23 157.00 3048.00 5140 20240220 -44.55 2500 20241209 14.00 2895 -1.55 20250108 2690 5.95 20250113 5140 -44.55 20240220 2500 14.00 20241209 1.87 N 263810 500 71 억 73012 N N 0 N 00 N
12 20250218 141047 57 100.00 KOSDAQ 전기·전자 N N N N N 2825 15 2 0.53 61752380 21882 107.23 2825 2840 2800 3650 1970 2810 2822.06 0.51 0 1836 2846 2827 2801 2782 2756 2837 2792 71 840 500 1740 5 1 14244718 402 17.99 0.93 12 0.15 157.00 3048.00 5140 20240220 -45.04 2500 20241209 13.00 2895 -2.42 20250108 2690 5.02 20250113 5140 -45.04 20240220 2500 13.00 20241209 1.87 N 263810 500 71 억 73012 N N 0 N 00 N