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
270660/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
20250219,161055,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,18810,-150,5,-0.79,3770957500,198676,46.65,19020,19350,18650,24600,13280,18960,18980.55,0.00,0,-13125,19586,19272,18836,18522,18086,19430,18680,61,5640,500,11750,10,1,12261742,2306,81.43,3.52,12,1.62,231.00,5342.00,57500,20240223,-67.29,13200,20241209,42.50,20950,-10.21,20250210,16810,11.90,20250203,57500,-67.29,20240223,13200,42.50,20241209,4.78,N,270660,500,61 억,,0,N,N,1646,N,00,N
20250219,151059,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,18870,-90,5,-0.47,3612757200,190268,44.67,19020,19350,18650,24600,13280,18960,18987.76,0.00,0,-12661,19586,19272,18836,18522,18086,19430,18680,61,5640,500,11750,10,1,12261742,2314,81.69,3.53,12,1.55,231.00,5342.00,57500,20240223,-67.18,13200,20241209,42.95,20950,-9.93,20250210,16810,12.25,20250203,57500,-67.18,20240223,13200,42.95,20241209,4.78,N,270660,500,61 억,,0,N,N,301,N,00,N
20250219,141054,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,18850,-110,5,-0.58,3247855520,170976,40.14,19020,19350,18650,24600,13280,18960,18996.02,0.00,0,-11486,19586,19272,18836,18522,18086,19430,18680,61,5640,500,11750,10,1,12261742,2311,81.60,3.53,12,1.39,231.00,5342.00,57500,20240223,-67.22,13200,20241209,42.80,20950,-10.02,20250210,16810,12.14,20250203,57500,-67.22,20240223,13200,42.80,20241209,4.78,N,270660,500,61 억,,0,N,N,301,N,00,N
20250219,131055,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,18820,-140,5,-0.74,2889887200,151904,35.67,19020,19350,18650,24600,13280,18960,19024.52,0.00,0,-10298,19586,19272,18836,18522,18086,19430,18680,61,5640,500,11750,10,1,12261742,2308,81.47,3.52,12,1.24,231.00,5342.00,57500,20240223,-67.27,13200,20241209,42.58,20950,-10.17,20250210,16810,11.96,20250203,57500,-67.27,20240223,13200,42.58,20241209,4.78,N,270660,500,61 억,,0,N,N,301,N,00,N
20250219,121055,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,18790,-170,5,-0.90,2739971060,143929,33.79,19020,19350,18650,24600,13280,18960,19037.08,0.00,0,-10150,19586,19272,18836,18522,18086,19430,18680,61,5640,500,11750,10,1,12261742,2304,81.34,3.52,12,1.17,231.00,5342.00,57500,20240223,-67.32,13200,20241209,42.35,20950,-10.31,20250210,16810,11.78,20250203,57500,-67.32,20240223,13200,42.35,20241209,4.78,N,270660,500,61 억,,0,N,N,301,N,00,N
20250219,111056,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,18890,-70,5,-0.37,2528448630,132687,31.15,19020,19350,18650,24600,13280,18960,19055.89,0.00,0,-10559,19586,19272,18836,18522,18086,19430,18680,61,5640,500,11750,10,1,12261742,2316,81.77,3.54,12,1.08,231.00,5342.00,57500,20240223,-67.15,13200,20241209,43.11,20950,-9.83,20250210,16810,12.37,20250203,57500,-67.15,20240223,13200,43.11,20241209,4.78,N,270660,500,61 억,,0,N,N,301,N,00,N
20250219,101056,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,18910,-50,5,-0.26,2245554530,117688,27.63,19020,19350,18650,24600,13280,18960,19080.80,0.00,0,-10888,19586,19272,18836,18522,18086,19430,18680,61,5640,500,11750,10,1,12261742,2319,81.86,3.54,12,0.96,231.00,5342.00,57500,20240223,-67.11,13200,20241209,43.26,20950,-9.74,20250210,16810,12.49,20250203,57500,-67.11,20240223,13200,43.26,20241209,4.78,N,270660,500,61 억,,0,N,N,301,N,00,N
20250219,091058,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,19180,220,2,1.16,1051525150,54937,12.90,19020,19350,18960,24600,13280,18960,19141.28,0.00,0,-12845,19586,19272,18836,18522,18086,19430,18680,61,5640,500,11750,10,1,12261742,2352,83.03,3.59,12,0.45,231.00,5342.00,57500,20240223,-66.64,13200,20241209,45.30,20950,-8.45,20250210,16810,14.10,20250203,57500,-66.64,20240223,13200,45.30,20241209,4.78,N,270660,500,61 억,,0,N,N,301,N,00,N
20250218,161052,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,18960,470,2,2.54,8000495890,422363,341.41,18500,19150,18400,24000,12950,18490,18942.17,0.00,0,4433,18816,18652,18466,18302,18116,18560,18210,61,5510,500,11460,10,1,12261742,2325,82.08,3.55,12,3.44,231.00,5342.00,57500,20240223,-67.03,13200,20241209,43.64,20950,-9.50,20250210,16810,12.79,20250203,57500,-67.03,20240223,13200,43.64,20241209,4.92,N,270660,500,61 억,,0,N,N,301,N,00,N
20250218,151054,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,18890,400,2,2.16,7838369790,413805,334.49,18500,19150,18400,24000,12950,18490,18942.18,0.00,0,4388,18816,18652,18466,18302,18116,18560,18210,61,5510,500,11460,10,1,12261742,2316,81.77,3.54,12,3.37,231.00,5342.00,57500,20240223,-67.15,13200,20241209,43.11,20950,-9.83,20250210,16810,12.37,20250203,57500,-67.15,20240223,13200,43.11,20241209,4.92,N,270660,500,61 억,,0,N,N,243,N,00,N
20250218,141054,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,18980,490,2,2.65,7324390700,386589,312.49,18500,19150,18400,24000,12950,18490,18946.20,0.00,0,2586,18816,18652,18466,18302,18116,18560,18210,61,5510,500,11460,10,1,12261742,2327,82.16,3.55,12,3.15,231.00,5342.00,57500,20240223,-66.99,13200,20241209,43.79,20950,-9.40,20250210,16810,12.91,20250203,57500,-66.99,20240223,13200,43.79,20241209,4.92,N,270660,500,61 억,,0,N,N,243,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 161055 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 18810 -150 5 -0.79 3770957500 198676 46.65 19020 19350 18650 24600 13280 18960 18980.55 0.00 0 -13125 19586 19272 18836 18522 18086 19430 18680 61 5640 500 11750 10 1 12261742 2306 81.43 3.52 12 1.62 231.00 5342.00 57500 20240223 -67.29 13200 20241209 42.50 20950 -10.21 20250210 16810 11.90 20250203 57500 -67.29 20240223 13200 42.50 20241209 4.78 N 270660 500 61 억 0 N N 1646 N 00 N
3 20250219 151059 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 18870 -90 5 -0.47 3612757200 190268 44.67 19020 19350 18650 24600 13280 18960 18987.76 0.00 0 -12661 19586 19272 18836 18522 18086 19430 18680 61 5640 500 11750 10 1 12261742 2314 81.69 3.53 12 1.55 231.00 5342.00 57500 20240223 -67.18 13200 20241209 42.95 20950 -9.93 20250210 16810 12.25 20250203 57500 -67.18 20240223 13200 42.95 20241209 4.78 N 270660 500 61 억 0 N N 301 N 00 N
4 20250219 141054 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 18850 -110 5 -0.58 3247855520 170976 40.14 19020 19350 18650 24600 13280 18960 18996.02 0.00 0 -11486 19586 19272 18836 18522 18086 19430 18680 61 5640 500 11750 10 1 12261742 2311 81.60 3.53 12 1.39 231.00 5342.00 57500 20240223 -67.22 13200 20241209 42.80 20950 -10.02 20250210 16810 12.14 20250203 57500 -67.22 20240223 13200 42.80 20241209 4.78 N 270660 500 61 억 0 N N 301 N 00 N
5 20250219 131055 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 18820 -140 5 -0.74 2889887200 151904 35.67 19020 19350 18650 24600 13280 18960 19024.52 0.00 0 -10298 19586 19272 18836 18522 18086 19430 18680 61 5640 500 11750 10 1 12261742 2308 81.47 3.52 12 1.24 231.00 5342.00 57500 20240223 -67.27 13200 20241209 42.58 20950 -10.17 20250210 16810 11.96 20250203 57500 -67.27 20240223 13200 42.58 20241209 4.78 N 270660 500 61 억 0 N N 301 N 00 N
6 20250219 121055 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 18790 -170 5 -0.90 2739971060 143929 33.79 19020 19350 18650 24600 13280 18960 19037.08 0.00 0 -10150 19586 19272 18836 18522 18086 19430 18680 61 5640 500 11750 10 1 12261742 2304 81.34 3.52 12 1.17 231.00 5342.00 57500 20240223 -67.32 13200 20241209 42.35 20950 -10.31 20250210 16810 11.78 20250203 57500 -67.32 20240223 13200 42.35 20241209 4.78 N 270660 500 61 억 0 N N 301 N 00 N
7 20250219 111056 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 18890 -70 5 -0.37 2528448630 132687 31.15 19020 19350 18650 24600 13280 18960 19055.89 0.00 0 -10559 19586 19272 18836 18522 18086 19430 18680 61 5640 500 11750 10 1 12261742 2316 81.77 3.54 12 1.08 231.00 5342.00 57500 20240223 -67.15 13200 20241209 43.11 20950 -9.83 20250210 16810 12.37 20250203 57500 -67.15 20240223 13200 43.11 20241209 4.78 N 270660 500 61 억 0 N N 301 N 00 N
8 20250219 101056 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 18910 -50 5 -0.26 2245554530 117688 27.63 19020 19350 18650 24600 13280 18960 19080.80 0.00 0 -10888 19586 19272 18836 18522 18086 19430 18680 61 5640 500 11750 10 1 12261742 2319 81.86 3.54 12 0.96 231.00 5342.00 57500 20240223 -67.11 13200 20241209 43.26 20950 -9.74 20250210 16810 12.49 20250203 57500 -67.11 20240223 13200 43.26 20241209 4.78 N 270660 500 61 억 0 N N 301 N 00 N
9 20250219 091058 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 19180 220 2 1.16 1051525150 54937 12.90 19020 19350 18960 24600 13280 18960 19141.28 0.00 0 -12845 19586 19272 18836 18522 18086 19430 18680 61 5640 500 11750 10 1 12261742 2352 83.03 3.59 12 0.45 231.00 5342.00 57500 20240223 -66.64 13200 20241209 45.30 20950 -8.45 20250210 16810 14.10 20250203 57500 -66.64 20240223 13200 45.30 20241209 4.78 N 270660 500 61 억 0 N N 301 N 00 N
10 20250218 161052 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 18960 470 2 2.54 8000495890 422363 341.41 18500 19150 18400 24000 12950 18490 18942.17 0.00 0 4433 18816 18652 18466 18302 18116 18560 18210 61 5510 500 11460 10 1 12261742 2325 82.08 3.55 12 3.44 231.00 5342.00 57500 20240223 -67.03 13200 20241209 43.64 20950 -9.50 20250210 16810 12.79 20250203 57500 -67.03 20240223 13200 43.64 20241209 4.92 N 270660 500 61 억 0 N N 301 N 00 N
11 20250218 151054 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 18890 400 2 2.16 7838369790 413805 334.49 18500 19150 18400 24000 12950 18490 18942.18 0.00 0 4388 18816 18652 18466 18302 18116 18560 18210 61 5510 500 11460 10 1 12261742 2316 81.77 3.54 12 3.37 231.00 5342.00 57500 20240223 -67.15 13200 20241209 43.11 20950 -9.83 20250210 16810 12.37 20250203 57500 -67.15 20240223 13200 43.11 20241209 4.92 N 270660 500 61 억 0 N N 243 N 00 N
12 20250218 141054 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 18980 490 2 2.65 7324390700 386589 312.49 18500 19150 18400 24000 12950 18490 18946.20 0.00 0 2586 18816 18652 18466 18302 18116 18560 18210 61 5510 500 11460 10 1 12261742 2327 82.16 3.55 12 3.15 231.00 5342.00 57500 20240223 -66.99 13200 20241209 43.79 20950 -9.40 20250210 16810 12.91 20250203 57500 -66.99 20240223 13200 43.79 20241209 4.92 N 270660 500 61 억 0 N N 243 N 00 N