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
264450/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
20250219,161048,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7540,10,2,0.13,186316740,24664,219.67,7560,7600,7500,9780,5280,7530,7554.55,3.09,0,8776,7650,7590,7540,7480,7430,7565,7455,76,2250,500,5420,10,1,14918383,1125,4.47,0.70,12,0.17,1685.00,10742.00,12933,20240227,-41.70,7200,20241209,4.72,8040,-6.22,20250103,7300,3.29,20250203,19400,-61.13,20240227,7200,4.72,20241209,2.52,N,264450,500,76 억,,460580,N,N,43,N,00,N
20250219,151052,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7540,10,2,0.13,177354510,23475,209.08,7560,7600,7500,9780,5280,7530,7555.04,3.09,0,8895,7650,7590,7540,7480,7430,7565,7455,76,2250,500,5420,10,1,14918383,1125,4.47,0.70,12,0.16,1685.00,10742.00,12933,20240227,-41.70,7200,20241209,4.72,8040,-6.22,20250103,7300,3.29,20250203,19400,-61.13,20240227,7200,4.72,20241209,2.52,N,264450,500,76 억,,460580,N,N,43,N,00,N
20250219,141047,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7570,40,2,0.53,157903150,20896,186.11,7560,7600,7500,9780,5280,7530,7556.62,3.09,0,8041,7650,7590,7540,7480,7430,7565,7455,76,2250,500,5420,10,1,14918383,1129,4.49,0.70,12,0.14,1685.00,10742.00,12933,20240227,-41.47,7200,20241209,5.14,8040,-5.85,20250103,7300,3.70,20250203,19400,-60.98,20240227,7200,5.14,20241209,2.52,N,264450,500,76 억,,460580,N,N,43,N,00,N
20250219,131048,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7550,20,2,0.27,138698370,18353,163.46,7560,7600,7500,9780,5280,7530,7557.26,3.09,0,7354,7650,7590,7540,7480,7430,7565,7455,76,2250,500,5420,10,1,14918383,1126,4.48,0.70,12,0.12,1685.00,10742.00,12933,20240227,-41.62,7200,20241209,4.86,8040,-6.09,20250103,7300,3.42,20250203,19400,-61.08,20240227,7200,4.86,20241209,2.52,N,264450,500,76 억,,460580,N,N,43,N,00,N
20250219,121048,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7550,20,2,0.27,85102300,11268,100.36,7560,7600,7500,9780,5280,7530,7552.56,3.09,0,2722,7650,7590,7540,7480,7430,7565,7455,76,2250,500,5420,10,1,14918383,1126,4.48,0.70,12,0.08,1685.00,10742.00,12933,20240227,-41.62,7200,20241209,4.86,8040,-6.09,20250103,7300,3.42,20250203,19400,-61.08,20240227,7200,4.86,20241209,2.52,N,264450,500,76 억,,460580,N,N,43,N,00,N
20250219,111049,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7570,40,2,0.53,60210200,7961,70.90,7560,7600,7500,9780,5280,7530,7563.15,3.09,0,1478,7650,7590,7540,7480,7430,7565,7455,76,2250,500,5420,10,1,14918383,1129,4.49,0.70,12,0.05,1685.00,10742.00,12933,20240227,-41.47,7200,20241209,5.14,8040,-5.85,20250103,7300,3.70,20250203,19400,-60.98,20240227,7200,5.14,20241209,2.52,N,264450,500,76 억,,460580,N,N,43,N,00,N
20250219,101049,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7560,30,2,0.40,20157350,2675,23.82,7560,7560,7500,9780,5280,7530,7535.46,3.09,0,-433,7650,7590,7540,7480,7430,7565,7455,76,2250,500,5420,10,1,14918383,1128,4.49,0.70,12,0.02,1685.00,10742.00,12933,20240227,-41.54,7200,20241209,5.00,8040,-5.97,20250103,7300,3.56,20250203,19400,-61.03,20240227,7200,5.00,20241209,2.52,N,264450,500,76 억,,460580,N,N,43,N,00,N
20250219,091050,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7520,-10,5,-0.13,9362550,1243,11.07,7560,7560,7500,9780,5280,7530,7532.22,3.09,0,-508,7650,7590,7540,7480,7430,7565,7455,76,2250,500,5420,10,1,14918383,1122,4.46,0.70,12,0.01,1685.00,10742.00,12933,20240227,-41.85,7200,20241209,4.44,8040,-6.47,20250103,7300,3.01,20250203,19400,-61.24,20240227,7200,4.44,20241209,2.52,N,264450,500,76 억,,460580,N,N,43,N,00,N
20250218,161044,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7530,-40,5,-0.53,84478440,11226,41.84,7600,7600,7490,9840,5300,7570,7525.20,3.11,0,-2656,7723,7646,7563,7486,7403,7685,7525,76,2270,500,5450,10,1,14918383,1123,4.47,0.70,12,0.08,1685.00,10742.00,12933,20240227,-41.78,7200,20241209,4.58,8040,-6.34,20250103,7300,3.15,20250203,19400,-61.19,20240227,7200,4.58,20241209,2.54,N,264450,500,76 억,,463236,N,N,43,N,00,N
20250218,151047,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7530,-40,5,-0.53,81060690,10772,40.15,7600,7600,7490,9840,5300,7570,7525.13,3.11,0,-2448,7723,7646,7563,7486,7403,7685,7525,76,2270,500,5450,10,1,14918383,1123,4.47,0.70,12,0.07,1685.00,10742.00,12933,20240227,-41.78,7200,20241209,4.58,8040,-6.34,20250103,7300,3.15,20250203,19400,-61.19,20240227,7200,4.58,20241209,2.54,N,264450,500,76 억,,463236,N,N,4,N,00,N
20250218,141047,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7520,-50,5,-0.66,74926150,9955,37.10,7600,7600,7490,9840,5300,7570,7526.48,3.11,0,-1882,7723,7646,7563,7486,7403,7685,7525,76,2270,500,5450,10,1,14918383,1122,4.46,0.70,12,0.07,1685.00,10742.00,12933,20240227,-41.85,7200,20241209,4.44,8040,-6.47,20250103,7300,3.01,20250203,19400,-61.24,20240227,7200,4.44,20241209,2.54,N,264450,500,76 억,,463236,N,N,4,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 161048 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7540 10 2 0.13 186316740 24664 219.67 7560 7600 7500 9780 5280 7530 7554.55 3.09 0 8776 7650 7590 7540 7480 7430 7565 7455 76 2250 500 5420 10 1 14918383 1125 4.47 0.70 12 0.17 1685.00 10742.00 12933 20240227 -41.70 7200 20241209 4.72 8040 -6.22 20250103 7300 3.29 20250203 19400 -61.13 20240227 7200 4.72 20241209 2.52 N 264450 500 76 억 460580 N N 43 N 00 N
3 20250219 151052 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7540 10 2 0.13 177354510 23475 209.08 7560 7600 7500 9780 5280 7530 7555.04 3.09 0 8895 7650 7590 7540 7480 7430 7565 7455 76 2250 500 5420 10 1 14918383 1125 4.47 0.70 12 0.16 1685.00 10742.00 12933 20240227 -41.70 7200 20241209 4.72 8040 -6.22 20250103 7300 3.29 20250203 19400 -61.13 20240227 7200 4.72 20241209 2.52 N 264450 500 76 억 460580 N N 43 N 00 N
4 20250219 141047 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7570 40 2 0.53 157903150 20896 186.11 7560 7600 7500 9780 5280 7530 7556.62 3.09 0 8041 7650 7590 7540 7480 7430 7565 7455 76 2250 500 5420 10 1 14918383 1129 4.49 0.70 12 0.14 1685.00 10742.00 12933 20240227 -41.47 7200 20241209 5.14 8040 -5.85 20250103 7300 3.70 20250203 19400 -60.98 20240227 7200 5.14 20241209 2.52 N 264450 500 76 억 460580 N N 43 N 00 N
5 20250219 131048 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7550 20 2 0.27 138698370 18353 163.46 7560 7600 7500 9780 5280 7530 7557.26 3.09 0 7354 7650 7590 7540 7480 7430 7565 7455 76 2250 500 5420 10 1 14918383 1126 4.48 0.70 12 0.12 1685.00 10742.00 12933 20240227 -41.62 7200 20241209 4.86 8040 -6.09 20250103 7300 3.42 20250203 19400 -61.08 20240227 7200 4.86 20241209 2.52 N 264450 500 76 억 460580 N N 43 N 00 N
6 20250219 121048 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7550 20 2 0.27 85102300 11268 100.36 7560 7600 7500 9780 5280 7530 7552.56 3.09 0 2722 7650 7590 7540 7480 7430 7565 7455 76 2250 500 5420 10 1 14918383 1126 4.48 0.70 12 0.08 1685.00 10742.00 12933 20240227 -41.62 7200 20241209 4.86 8040 -6.09 20250103 7300 3.42 20250203 19400 -61.08 20240227 7200 4.86 20241209 2.52 N 264450 500 76 억 460580 N N 43 N 00 N
7 20250219 111049 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7570 40 2 0.53 60210200 7961 70.90 7560 7600 7500 9780 5280 7530 7563.15 3.09 0 1478 7650 7590 7540 7480 7430 7565 7455 76 2250 500 5420 10 1 14918383 1129 4.49 0.70 12 0.05 1685.00 10742.00 12933 20240227 -41.47 7200 20241209 5.14 8040 -5.85 20250103 7300 3.70 20250203 19400 -60.98 20240227 7200 5.14 20241209 2.52 N 264450 500 76 억 460580 N N 43 N 00 N
8 20250219 101049 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7560 30 2 0.40 20157350 2675 23.82 7560 7560 7500 9780 5280 7530 7535.46 3.09 0 -433 7650 7590 7540 7480 7430 7565 7455 76 2250 500 5420 10 1 14918383 1128 4.49 0.70 12 0.02 1685.00 10742.00 12933 20240227 -41.54 7200 20241209 5.00 8040 -5.97 20250103 7300 3.56 20250203 19400 -61.03 20240227 7200 5.00 20241209 2.52 N 264450 500 76 억 460580 N N 43 N 00 N
9 20250219 091050 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7520 -10 5 -0.13 9362550 1243 11.07 7560 7560 7500 9780 5280 7530 7532.22 3.09 0 -508 7650 7590 7540 7480 7430 7565 7455 76 2250 500 5420 10 1 14918383 1122 4.46 0.70 12 0.01 1685.00 10742.00 12933 20240227 -41.85 7200 20241209 4.44 8040 -6.47 20250103 7300 3.01 20250203 19400 -61.24 20240227 7200 4.44 20241209 2.52 N 264450 500 76 억 460580 N N 43 N 00 N
10 20250218 161044 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7530 -40 5 -0.53 84478440 11226 41.84 7600 7600 7490 9840 5300 7570 7525.20 3.11 0 -2656 7723 7646 7563 7486 7403 7685 7525 76 2270 500 5450 10 1 14918383 1123 4.47 0.70 12 0.08 1685.00 10742.00 12933 20240227 -41.78 7200 20241209 4.58 8040 -6.34 20250103 7300 3.15 20250203 19400 -61.19 20240227 7200 4.58 20241209 2.54 N 264450 500 76 억 463236 N N 43 N 00 N
11 20250218 151047 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7530 -40 5 -0.53 81060690 10772 40.15 7600 7600 7490 9840 5300 7570 7525.13 3.11 0 -2448 7723 7646 7563 7486 7403 7685 7525 76 2270 500 5450 10 1 14918383 1123 4.47 0.70 12 0.07 1685.00 10742.00 12933 20240227 -41.78 7200 20241209 4.58 8040 -6.34 20250103 7300 3.15 20250203 19400 -61.19 20240227 7200 4.58 20241209 2.54 N 264450 500 76 억 463236 N N 4 N 00 N
12 20250218 141047 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7520 -50 5 -0.66 74926150 9955 37.10 7600 7600 7490 9840 5300 7570 7526.48 3.11 0 -1882 7723 7646 7563 7486 7403 7685 7525 76 2270 500 5450 10 1 14918383 1122 4.46 0.70 12 0.07 1685.00 10742.00 12933 20240227 -41.85 7200 20241209 4.44 8040 -6.47 20250103 7300 3.01 20250203 19400 -61.24 20240227 7200 4.44 20241209 2.54 N 264450 500 76 억 463236 N N 4 N 00 N