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
264850/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,5780,-110,5,-1.87,4595651240,787641,43.51,5890,5960,5750,7650,4130,5890,5834.90,0.76,0,-71482,6116,6002,5816,5702,5516,6060,5760,30,1760,100,4120,10,1,30294612,1751,34.40,3.68,12,2.60,168.00,1570.00,9240,20240216,-37.45,3720,20241209,55.38,6550,-11.76,20250107,5060,14.23,20250102,9180,-37.04,20240322,3720,55.38,20241209,5.68,N,264850,100,30 억,,230760,N,N,0,N,00,N
20250219,151052,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5780,-110,5,-1.87,4418353410,756968,41.81,5890,5960,5750,7650,4130,5890,5836.91,0.76,0,-74475,6116,6002,5816,5702,5516,6060,5760,30,1760,100,4120,10,1,30294612,1751,34.40,3.68,12,2.50,168.00,1570.00,9240,20240216,-37.45,3720,20241209,55.38,6550,-11.76,20250107,5060,14.23,20250102,9180,-37.04,20240322,3720,55.38,20241209,5.68,N,264850,100,30 억,,230760,N,N,0,N,00,N
20250219,141048,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5810,-80,5,-1.36,3970018440,679588,37.54,5890,5960,5750,7650,4130,5890,5841.80,0.76,0,-67390,6116,6002,5816,5702,5516,6060,5760,30,1760,100,4120,10,1,30294612,1760,34.58,3.70,12,2.24,168.00,1570.00,9240,20240216,-37.12,3720,20241209,56.18,6550,-11.30,20250107,5060,14.82,20250102,9180,-36.71,20240322,3720,56.18,20241209,5.68,N,264850,100,30 억,,230760,N,N,0,N,00,N
20250219,131049,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5800,-90,5,-1.53,3559852410,608707,33.62,5890,5960,5750,7650,4130,5890,5848.22,0.76,0,-67571,6116,6002,5816,5702,5516,6060,5760,30,1760,100,4120,10,1,30294612,1757,34.52,3.69,12,2.01,168.00,1570.00,9240,20240216,-37.23,3720,20241209,55.91,6550,-11.45,20250107,5060,14.62,20250102,9180,-36.82,20240322,3720,55.91,20241209,5.68,N,264850,100,30 억,,230760,N,N,0,N,00,N
20250219,121048,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5810,-80,5,-1.36,3411481000,583090,32.21,5890,5960,5750,7650,4130,5890,5850.69,0.76,0,-72241,6116,6002,5816,5702,5516,6060,5760,30,1760,100,4120,10,1,30294612,1760,34.58,3.70,12,1.92,168.00,1570.00,9240,20240216,-37.12,3720,20241209,56.18,6550,-11.30,20250107,5060,14.82,20250102,9180,-36.71,20240322,3720,56.18,20241209,5.68,N,264850,100,30 억,,230760,N,N,0,N,00,N
20250219,111049,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5810,-80,5,-1.36,3225296470,550995,30.44,5890,5960,5750,7650,4130,5890,5853.59,0.76,0,-59011,6116,6002,5816,5702,5516,6060,5760,30,1760,100,4120,10,1,30294612,1760,34.58,3.70,12,1.82,168.00,1570.00,9240,20240216,-37.12,3720,20241209,56.18,6550,-11.30,20250107,5060,14.82,20250102,9180,-36.71,20240322,3720,56.18,20241209,5.68,N,264850,100,30 억,,230760,N,N,0,N,00,N
20250219,101050,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5800,-90,5,-1.53,2640176430,449823,24.85,5890,5960,5790,7650,4130,5890,5869.37,0.76,0,-65770,6116,6002,5816,5702,5516,6060,5760,30,1760,100,4120,10,1,30294612,1757,34.52,3.69,12,1.48,168.00,1570.00,9240,20240216,-37.23,3720,20241209,55.91,6550,-11.45,20250107,5060,14.62,20250102,9180,-36.82,20240322,3720,55.91,20241209,5.68,N,264850,100,30 억,,230760,N,N,0,N,00,N
20250219,091051,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5880,-10,5,-0.17,732006230,124640,6.88,5890,5900,5830,7650,4130,5890,5872.96,0.76,0,-20805,6116,6002,5816,5702,5516,6060,5760,30,1760,100,4120,10,1,30294612,1781,35.00,3.75,12,0.41,168.00,1570.00,9240,20240216,-36.36,3720,20241209,58.06,6550,-10.23,20250107,5060,16.21,20250102,9180,-35.95,20240322,3720,58.06,20241209,5.68,N,264850,100,30 억,,230760,N,N,0,N,00,N
20250218,161045,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5890,240,2,4.25,10379396660,1781260,428.54,5710,5930,5630,7340,3960,5650,5826.86,0.54,0,63333,5730,5690,5610,5570,5490,5710,5590,30,1690,100,3950,10,1,30294612,1784,35.06,3.75,12,5.88,168.00,1570.00,9240,20240216,-36.26,3720,20241209,58.33,6550,-10.08,20250107,5060,16.40,20250102,9180,-35.84,20240322,3720,58.33,20241209,5.55,N,264850,100,30 억,,165041,N,N,0,N,00,N
20250218,151047,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5920,270,2,4.78,9807965300,1684427,405.25,5710,5930,5630,7340,3960,5650,5822.78,0.54,0,58242,5730,5690,5610,5570,5490,5710,5590,30,1690,100,3950,10,1,30294612,1793,35.24,3.77,12,5.56,168.00,1570.00,9240,20240216,-35.93,3720,20241209,59.14,6550,-9.62,20250107,5060,17.00,20250102,9180,-35.51,20240322,3720,59.14,20241209,5.55,N,264850,100,30 억,,165041,N,N,0,N,00,N
20250218,141048,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5800,150,2,2.65,7278752430,1254752,301.87,5710,5900,5630,7340,3960,5650,5801.00,0.54,0,78226,5730,5690,5610,5570,5490,5710,5590,30,1690,100,3950,10,1,30294612,1757,34.52,3.69,12,4.14,168.00,1570.00,9240,20240216,-37.23,3720,20241209,55.91,6550,-11.45,20250107,5060,14.62,20250102,9180,-36.82,20240322,3720,55.91,20241209,5.55,N,264850,100,30 억,,165041,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 161048 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5780 -110 5 -1.87 4595651240 787641 43.51 5890 5960 5750 7650 4130 5890 5834.90 0.76 0 -71482 6116 6002 5816 5702 5516 6060 5760 30 1760 100 4120 10 1 30294612 1751 34.40 3.68 12 2.60 168.00 1570.00 9240 20240216 -37.45 3720 20241209 55.38 6550 -11.76 20250107 5060 14.23 20250102 9180 -37.04 20240322 3720 55.38 20241209 5.68 N 264850 100 30 억 230760 N N 0 N 00 N
3 20250219 151052 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5780 -110 5 -1.87 4418353410 756968 41.81 5890 5960 5750 7650 4130 5890 5836.91 0.76 0 -74475 6116 6002 5816 5702 5516 6060 5760 30 1760 100 4120 10 1 30294612 1751 34.40 3.68 12 2.50 168.00 1570.00 9240 20240216 -37.45 3720 20241209 55.38 6550 -11.76 20250107 5060 14.23 20250102 9180 -37.04 20240322 3720 55.38 20241209 5.68 N 264850 100 30 억 230760 N N 0 N 00 N
4 20250219 141048 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5810 -80 5 -1.36 3970018440 679588 37.54 5890 5960 5750 7650 4130 5890 5841.80 0.76 0 -67390 6116 6002 5816 5702 5516 6060 5760 30 1760 100 4120 10 1 30294612 1760 34.58 3.70 12 2.24 168.00 1570.00 9240 20240216 -37.12 3720 20241209 56.18 6550 -11.30 20250107 5060 14.82 20250102 9180 -36.71 20240322 3720 56.18 20241209 5.68 N 264850 100 30 억 230760 N N 0 N 00 N
5 20250219 131049 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5800 -90 5 -1.53 3559852410 608707 33.62 5890 5960 5750 7650 4130 5890 5848.22 0.76 0 -67571 6116 6002 5816 5702 5516 6060 5760 30 1760 100 4120 10 1 30294612 1757 34.52 3.69 12 2.01 168.00 1570.00 9240 20240216 -37.23 3720 20241209 55.91 6550 -11.45 20250107 5060 14.62 20250102 9180 -36.82 20240322 3720 55.91 20241209 5.68 N 264850 100 30 억 230760 N N 0 N 00 N
6 20250219 121048 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5810 -80 5 -1.36 3411481000 583090 32.21 5890 5960 5750 7650 4130 5890 5850.69 0.76 0 -72241 6116 6002 5816 5702 5516 6060 5760 30 1760 100 4120 10 1 30294612 1760 34.58 3.70 12 1.92 168.00 1570.00 9240 20240216 -37.12 3720 20241209 56.18 6550 -11.30 20250107 5060 14.82 20250102 9180 -36.71 20240322 3720 56.18 20241209 5.68 N 264850 100 30 억 230760 N N 0 N 00 N
7 20250219 111049 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5810 -80 5 -1.36 3225296470 550995 30.44 5890 5960 5750 7650 4130 5890 5853.59 0.76 0 -59011 6116 6002 5816 5702 5516 6060 5760 30 1760 100 4120 10 1 30294612 1760 34.58 3.70 12 1.82 168.00 1570.00 9240 20240216 -37.12 3720 20241209 56.18 6550 -11.30 20250107 5060 14.82 20250102 9180 -36.71 20240322 3720 56.18 20241209 5.68 N 264850 100 30 억 230760 N N 0 N 00 N
8 20250219 101050 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5800 -90 5 -1.53 2640176430 449823 24.85 5890 5960 5790 7650 4130 5890 5869.37 0.76 0 -65770 6116 6002 5816 5702 5516 6060 5760 30 1760 100 4120 10 1 30294612 1757 34.52 3.69 12 1.48 168.00 1570.00 9240 20240216 -37.23 3720 20241209 55.91 6550 -11.45 20250107 5060 14.62 20250102 9180 -36.82 20240322 3720 55.91 20241209 5.68 N 264850 100 30 억 230760 N N 0 N 00 N
9 20250219 091051 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5880 -10 5 -0.17 732006230 124640 6.88 5890 5900 5830 7650 4130 5890 5872.96 0.76 0 -20805 6116 6002 5816 5702 5516 6060 5760 30 1760 100 4120 10 1 30294612 1781 35.00 3.75 12 0.41 168.00 1570.00 9240 20240216 -36.36 3720 20241209 58.06 6550 -10.23 20250107 5060 16.21 20250102 9180 -35.95 20240322 3720 58.06 20241209 5.68 N 264850 100 30 억 230760 N N 0 N 00 N
10 20250218 161045 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5890 240 2 4.25 10379396660 1781260 428.54 5710 5930 5630 7340 3960 5650 5826.86 0.54 0 63333 5730 5690 5610 5570 5490 5710 5590 30 1690 100 3950 10 1 30294612 1784 35.06 3.75 12 5.88 168.00 1570.00 9240 20240216 -36.26 3720 20241209 58.33 6550 -10.08 20250107 5060 16.40 20250102 9180 -35.84 20240322 3720 58.33 20241209 5.55 N 264850 100 30 억 165041 N N 0 N 00 N
11 20250218 151047 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5920 270 2 4.78 9807965300 1684427 405.25 5710 5930 5630 7340 3960 5650 5822.78 0.54 0 58242 5730 5690 5610 5570 5490 5710 5590 30 1690 100 3950 10 1 30294612 1793 35.24 3.77 12 5.56 168.00 1570.00 9240 20240216 -35.93 3720 20241209 59.14 6550 -9.62 20250107 5060 17.00 20250102 9180 -35.51 20240322 3720 59.14 20241209 5.55 N 264850 100 30 억 165041 N N 0 N 00 N
12 20250218 141048 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5800 150 2 2.65 7278752430 1254752 301.87 5710 5900 5630 7340 3960 5650 5801.00 0.54 0 78226 5730 5690 5610 5570 5490 5710 5590 30 1690 100 3950 10 1 30294612 1757 34.52 3.69 12 4.14 168.00 1570.00 9240 20240216 -37.23 3720 20241209 55.91 6550 -11.45 20250107 5060 14.62 20250102 9180 -36.82 20240322 3720 55.91 20241209 5.55 N 264850 100 30 억 165041 N N 0 N 00 N