ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
052860/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
20250218,160534,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2125,138,2,6.95,187643484,90520,63.75,1987,2145,1986,2580,1391,1987,2072.89,1.58,0,4139,2245,2116,2051,1922,1857,2083,1889,89,593,500,1190,5,1,17862854,380,-125.00,0.78,12,0.51,-17.00,2725.00,3285,20240429,-35.31,1400,20241113,51.79,2180,-2.52,20250217,1625,30.77,20250203,3285,-35.31,20240429,1400,51.79,20241113,0.35,N,052860,500,89 억,,281532,N,N,0,N,00,N
20250218,150534,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2140,153,2,7.70,170333789,82392,58.03,1987,2145,1986,2580,1391,1987,2067.36,1.58,0,2682,2245,2116,2051,1922,1857,2083,1889,89,593,500,1190,5,1,17862854,382,-125.88,0.79,12,0.46,-17.00,2725.00,3285,20240429,-34.86,1400,20241113,52.86,2180,-1.83,20250217,1625,31.69,20250203,3285,-34.86,20240429,1400,52.86,20241113,0.35,N,052860,500,89 억,,281532,N,N,0,N,00,N
20250218,140534,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2060,73,2,3.67,71027394,35136,24.75,1987,2060,1986,2580,1391,1987,2021.50,1.58,0,3071,2245,2116,2051,1922,1857,2083,1889,89,593,500,1190,5,1,17862854,368,-121.18,0.76,12,0.20,-17.00,2725.00,3285,20240429,-37.29,1400,20241113,47.14,2180,-5.50,20250217,1625,26.77,20250203,3285,-37.29,20240429,1400,47.14,20241113,0.35,N,052860,500,89 억,,281532,N,N,0,N,00,N
20250218,130533,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2055,68,2,3.42,64277804,31852,22.43,1987,2055,1986,2580,1391,1987,2018.01,1.58,0,3332,2245,2116,2051,1922,1857,2083,1889,89,593,500,1190,5,1,17862854,367,-120.88,0.75,12,0.18,-17.00,2725.00,3285,20240429,-37.44,1400,20241113,46.79,2180,-5.73,20250217,1625,26.46,20250203,3285,-37.44,20240429,1400,46.79,20241113,0.35,N,052860,500,89 억,,281532,N,N,0,N,00,N
20250218,120533,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2045,58,2,2.92,57501974,28541,20.10,1987,2045,1986,2580,1391,1987,2014.71,1.58,0,3798,2245,2116,2051,1922,1857,2083,1889,89,593,500,1190,5,1,17862854,365,-120.29,0.75,12,0.16,-17.00,2725.00,3285,20240429,-37.75,1400,20241113,46.07,2180,-6.19,20250217,1625,25.85,20250203,3285,-37.75,20240429,1400,46.07,20241113,0.35,N,052860,500,89 억,,281532,N,N,0,N,00,N
20250218,110533,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2045,58,2,2.92,56294184,27949,19.68,1987,2045,1986,2580,1391,1987,2014.18,1.58,0,3904,2245,2116,2051,1922,1857,2083,1889,89,593,500,1190,5,1,17862854,365,-120.29,0.75,12,0.16,-17.00,2725.00,3285,20240429,-37.75,1400,20241113,46.07,2180,-6.19,20250217,1625,25.85,20250203,3285,-37.75,20240429,1400,46.07,20241113,0.35,N,052860,500,89 억,,281532,N,N,0,N,00,N
20250218,100533,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2020,33,2,1.66,51490039,25590,18.02,1987,2040,1986,2580,1391,1987,2012.12,1.58,0,4415,2245,2116,2051,1922,1857,2083,1889,89,593,500,1190,5,1,17862854,361,-118.82,0.74,12,0.14,-17.00,2725.00,3285,20240429,-38.51,1400,20241113,44.29,2180,-7.34,20250217,1625,24.31,20250203,3285,-38.51,20240429,1400,44.29,20241113,0.35,N,052860,500,89 억,,281532,N,N,0,N,00,N
20250218,090534,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2015,28,2,1.41,19246044,9675,6.81,1987,2020,1986,2580,1391,1987,1989.26,1.58,0,6057,2245,2116,2051,1922,1857,2083,1889,89,593,500,1190,5,1,17862854,360,-118.53,0.74,12,0.05,-17.00,2725.00,3285,20240429,-38.66,1400,20241113,43.93,2180,-7.57,20250217,1625,24.00,20250203,3285,-38.66,20240429,1400,43.93,20241113,0.35,N,052860,500,89 억,,281532,N,N,0,N,00,N
20250217,160533,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1987,-83,5,-4.01,293401564,140310,380.36,2055,2180,1986,2690,1450,2070,2091.10,1.71,0,-23612,2163,2116,2053,2006,1943,2140,2030,89,620,500,1240,1,1,17862854,355,-116.88,0.73,12,0.79,-17.00,2725.00,3285,20240429,-39.51,1400,20241113,41.93,2180,-8.85,20250217,1625,22.28,20250203,3285,-39.51,20240429,1400,41.93,20241113,0.35,N,052860,500,89 억,,305849,N,N,0,N,00,N
20250217,150531,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2050,-20,5,-0.97,277281920,132248,358.50,2055,2180,2015,2690,1450,2070,2096.68,1.71,0,-19137,2163,2116,2053,2006,1943,2140,2030,89,620,500,1240,5,1,17862854,366,-120.59,0.75,12,0.74,-17.00,2725.00,3285,20240429,-37.60,1400,20241113,46.43,2180,-5.96,20250217,1625,26.15,20250203,3285,-37.60,20240429,1400,46.43,20241113,0.35,N,052860,500,89 억,,305849,N,N,0,N,00,N
20250217,140531,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2095,25,2,1.21,151654765,72615,196.85,2055,2170,2015,2690,1450,2070,2088.48,1.71,0,-18638,2163,2116,2053,2006,1943,2140,2030,89,620,500,1240,5,1,17862854,374,-123.24,0.77,12,0.41,-17.00,2725.00,3285,20240429,-36.23,1400,20241113,49.64,2170,-3.46,20250217,1625,28.92,20250203,3285,-36.23,20240429,1400,49.64,20241113,0.35,N,052860,500,89 억,,305849,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 20250218 160534 57 100.00 KOSDAQ 전기·전자 N N N N N 2125 138 2 6.95 187643484 90520 63.75 1987 2145 1986 2580 1391 1987 2072.89 1.58 0 4139 2245 2116 2051 1922 1857 2083 1889 89 593 500 1190 5 1 17862854 380 -125.00 0.78 12 0.51 -17.00 2725.00 3285 20240429 -35.31 1400 20241113 51.79 2180 -2.52 20250217 1625 30.77 20250203 3285 -35.31 20240429 1400 51.79 20241113 0.35 N 052860 500 89 억 281532 N N 0 N 00 N
3 20250218 150534 57 100.00 KOSDAQ 전기·전자 N N N N N 2140 153 2 7.70 170333789 82392 58.03 1987 2145 1986 2580 1391 1987 2067.36 1.58 0 2682 2245 2116 2051 1922 1857 2083 1889 89 593 500 1190 5 1 17862854 382 -125.88 0.79 12 0.46 -17.00 2725.00 3285 20240429 -34.86 1400 20241113 52.86 2180 -1.83 20250217 1625 31.69 20250203 3285 -34.86 20240429 1400 52.86 20241113 0.35 N 052860 500 89 억 281532 N N 0 N 00 N
4 20250218 140534 57 100.00 KOSDAQ 전기·전자 N N N N N 2060 73 2 3.67 71027394 35136 24.75 1987 2060 1986 2580 1391 1987 2021.50 1.58 0 3071 2245 2116 2051 1922 1857 2083 1889 89 593 500 1190 5 1 17862854 368 -121.18 0.76 12 0.20 -17.00 2725.00 3285 20240429 -37.29 1400 20241113 47.14 2180 -5.50 20250217 1625 26.77 20250203 3285 -37.29 20240429 1400 47.14 20241113 0.35 N 052860 500 89 억 281532 N N 0 N 00 N
5 20250218 130533 57 100.00 KOSDAQ 전기·전자 N N N N N 2055 68 2 3.42 64277804 31852 22.43 1987 2055 1986 2580 1391 1987 2018.01 1.58 0 3332 2245 2116 2051 1922 1857 2083 1889 89 593 500 1190 5 1 17862854 367 -120.88 0.75 12 0.18 -17.00 2725.00 3285 20240429 -37.44 1400 20241113 46.79 2180 -5.73 20250217 1625 26.46 20250203 3285 -37.44 20240429 1400 46.79 20241113 0.35 N 052860 500 89 억 281532 N N 0 N 00 N
6 20250218 120533 57 100.00 KOSDAQ 전기·전자 N N N N N 2045 58 2 2.92 57501974 28541 20.10 1987 2045 1986 2580 1391 1987 2014.71 1.58 0 3798 2245 2116 2051 1922 1857 2083 1889 89 593 500 1190 5 1 17862854 365 -120.29 0.75 12 0.16 -17.00 2725.00 3285 20240429 -37.75 1400 20241113 46.07 2180 -6.19 20250217 1625 25.85 20250203 3285 -37.75 20240429 1400 46.07 20241113 0.35 N 052860 500 89 억 281532 N N 0 N 00 N
7 20250218 110533 57 100.00 KOSDAQ 전기·전자 N N N N N 2045 58 2 2.92 56294184 27949 19.68 1987 2045 1986 2580 1391 1987 2014.18 1.58 0 3904 2245 2116 2051 1922 1857 2083 1889 89 593 500 1190 5 1 17862854 365 -120.29 0.75 12 0.16 -17.00 2725.00 3285 20240429 -37.75 1400 20241113 46.07 2180 -6.19 20250217 1625 25.85 20250203 3285 -37.75 20240429 1400 46.07 20241113 0.35 N 052860 500 89 억 281532 N N 0 N 00 N
8 20250218 100533 57 100.00 KOSDAQ 전기·전자 N N N N N 2020 33 2 1.66 51490039 25590 18.02 1987 2040 1986 2580 1391 1987 2012.12 1.58 0 4415 2245 2116 2051 1922 1857 2083 1889 89 593 500 1190 5 1 17862854 361 -118.82 0.74 12 0.14 -17.00 2725.00 3285 20240429 -38.51 1400 20241113 44.29 2180 -7.34 20250217 1625 24.31 20250203 3285 -38.51 20240429 1400 44.29 20241113 0.35 N 052860 500 89 억 281532 N N 0 N 00 N
9 20250218 090534 57 100.00 KOSDAQ 전기·전자 N N N N N 2015 28 2 1.41 19246044 9675 6.81 1987 2020 1986 2580 1391 1987 1989.26 1.58 0 6057 2245 2116 2051 1922 1857 2083 1889 89 593 500 1190 5 1 17862854 360 -118.53 0.74 12 0.05 -17.00 2725.00 3285 20240429 -38.66 1400 20241113 43.93 2180 -7.57 20250217 1625 24.00 20250203 3285 -38.66 20240429 1400 43.93 20241113 0.35 N 052860 500 89 억 281532 N N 0 N 00 N
10 20250217 160533 57 100.00 KOSDAQ 전기·전자 N N N N N 1987 -83 5 -4.01 293401564 140310 380.36 2055 2180 1986 2690 1450 2070 2091.10 1.71 0 -23612 2163 2116 2053 2006 1943 2140 2030 89 620 500 1240 1 1 17862854 355 -116.88 0.73 12 0.79 -17.00 2725.00 3285 20240429 -39.51 1400 20241113 41.93 2180 -8.85 20250217 1625 22.28 20250203 3285 -39.51 20240429 1400 41.93 20241113 0.35 N 052860 500 89 억 305849 N N 0 N 00 N
11 20250217 150531 57 100.00 KOSDAQ 전기·전자 N N N N N 2050 -20 5 -0.97 277281920 132248 358.50 2055 2180 2015 2690 1450 2070 2096.68 1.71 0 -19137 2163 2116 2053 2006 1943 2140 2030 89 620 500 1240 5 1 17862854 366 -120.59 0.75 12 0.74 -17.00 2725.00 3285 20240429 -37.60 1400 20241113 46.43 2180 -5.96 20250217 1625 26.15 20250203 3285 -37.60 20240429 1400 46.43 20241113 0.35 N 052860 500 89 억 305849 N N 0 N 00 N
12 20250217 140531 57 100.00 KOSDAQ 전기·전자 N N N N N 2095 25 2 1.21 151654765 72615 196.85 2055 2170 2015 2690 1450 2070 2088.48 1.71 0 -18638 2163 2116 2053 2006 1943 2140 2030 89 620 500 1240 5 1 17862854 374 -123.24 0.77 12 0.41 -17.00 2725.00 3285 20240429 -36.23 1400 20241113 49.64 2170 -3.46 20250217 1625 28.92 20250203 3285 -36.23 20240429 1400 49.64 20241113 0.35 N 052860 500 89 억 305849 N N 0 N 00 N