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
262260/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
20250218,161041,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5050,-10,5,-0.20,97669020,19325,44.28,5040,5090,5030,6570,3550,5060,5054.07,0.98,0,508,5173,5116,5023,4966,4873,5145,4995,72,1510,500,3440,10,1,14468152,731,5.84,0.99,12,0.13,864.00,5077.00,14040,20240307,-64.03,4650,20241209,8.60,5560,-9.17,20250109,4705,7.33,20250203,14040,-64.03,20240307,4650,8.60,20241209,1.78,N,262260,500,72 억,,142173,N,N,0,N,00,N
20250218,151043,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5070,10,2,0.20,91444080,18093,41.46,5040,5090,5030,6570,3550,5060,5054.11,0.98,0,599,5173,5116,5023,4966,4873,5145,4995,72,1510,500,3440,10,1,14468152,734,5.87,1.00,12,0.13,864.00,5077.00,14040,20240307,-63.89,4650,20241209,9.03,5560,-8.81,20250109,4705,7.76,20250203,14040,-63.89,20240307,4650,9.03,20241209,1.78,N,262260,500,72 억,,142173,N,N,0,N,00,N
20250218,141044,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5040,-20,5,-0.40,83067260,16435,37.66,5040,5090,5030,6570,3550,5060,5054.29,0.98,0,481,5173,5116,5023,4966,4873,5145,4995,72,1510,500,3440,10,1,14468152,729,5.83,0.99,12,0.11,864.00,5077.00,14040,20240307,-64.10,4650,20241209,8.39,5560,-9.35,20250109,4705,7.12,20250203,14040,-64.10,20240307,4650,8.39,20241209,1.78,N,262260,500,72 억,,142173,N,N,0,N,00,N
20250218,131041,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5060,0,3,0.00,66803790,13214,30.28,5040,5090,5030,6570,3550,5060,5055.53,0.98,0,-174,5173,5116,5023,4966,4873,5145,4995,72,1510,500,3440,10,1,14468152,732,5.86,1.00,12,0.09,864.00,5077.00,14040,20240307,-63.96,4650,20241209,8.82,5560,-8.99,20250109,4705,7.55,20250203,14040,-63.96,20240307,4650,8.82,20241209,1.78,N,262260,500,72 억,,142173,N,N,0,N,00,N
20250218,121043,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5060,0,3,0.00,61023850,12070,27.66,5040,5090,5030,6570,3550,5060,5055.83,0.98,0,-173,5173,5116,5023,4966,4873,5145,4995,72,1510,500,3440,10,1,14468152,732,5.86,1.00,12,0.08,864.00,5077.00,14040,20240307,-63.96,4650,20241209,8.82,5560,-8.99,20250109,4705,7.55,20250203,14040,-63.96,20240307,4650,8.82,20241209,1.78,N,262260,500,72 억,,142173,N,N,0,N,00,N
20250218,111040,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5060,0,3,0.00,53975010,10673,24.46,5040,5090,5030,6570,3550,5060,5057.15,0.98,0,-197,5173,5116,5023,4966,4873,5145,4995,72,1510,500,3440,10,1,14468152,732,5.86,1.00,12,0.07,864.00,5077.00,14040,20240307,-63.96,4650,20241209,8.82,5560,-8.99,20250109,4705,7.55,20250203,14040,-63.96,20240307,4650,8.82,20241209,1.78,N,262260,500,72 억,,142173,N,N,0,N,00,N
20250218,101040,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5080,20,2,0.40,32116450,6344,14.54,5040,5090,5030,6570,3550,5060,5062.49,0.98,0,0,5173,5116,5023,4966,4873,5145,4995,72,1510,500,3440,10,1,14468152,735,5.88,1.00,12,0.04,864.00,5077.00,14040,20240307,-63.82,4650,20241209,9.25,5560,-8.63,20250109,4705,7.97,20250203,14040,-63.82,20240307,4650,9.25,20241209,1.78,N,262260,500,72 억,,142173,N,N,0,N,00,N
20250218,091044,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5080,20,2,0.40,10241870,2017,4.62,5040,5090,5040,6570,3550,5060,5077.77,0.98,0,-297,5173,5116,5023,4966,4873,5145,4995,72,1510,500,3440,10,1,14468152,735,5.88,1.00,12,0.01,864.00,5077.00,14040,20240307,-63.82,4650,20241209,9.25,5560,-8.63,20250109,4705,7.97,20250203,14040,-63.82,20240307,4650,9.25,20241209,1.78,N,262260,500,72 억,,142173,N,N,0,N,00,N
20250217,161041,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5060,65,2,1.30,218444400,43632,116.49,4995,5080,4930,6490,3500,4995,5006.48,0.95,0,4252,5375,5185,5000,4810,4625,5280,4905,72,1495,500,3390,10,1,14468152,732,5.86,1.00,12,0.30,864.00,5077.00,14040,20240307,-63.96,4650,20241209,8.82,5560,-8.99,20250109,4705,7.55,20250203,14040,-63.96,20240307,4650,8.82,20241209,1.78,N,262260,500,72 억,,137844,N,N,0,N,00,N
20250217,151039,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5050,55,2,1.10,206636530,41296,110.25,4995,5080,4930,6490,3500,4995,5003.79,0.95,0,4669,5375,5185,5000,4810,4625,5280,4905,72,1495,500,3390,10,1,14468152,731,5.84,0.99,12,0.29,864.00,5077.00,14040,20240307,-64.03,4650,20241209,8.60,5560,-9.17,20250109,4705,7.33,20250203,14040,-64.03,20240307,4650,8.60,20241209,1.78,N,262260,500,72 억,,137844,N,N,0,N,00,N
20250217,141037,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5060,65,2,1.30,196938830,39369,105.11,4995,5080,4930,6490,3500,4995,5002.38,0.95,0,4543,5375,5185,5000,4810,4625,5280,4905,72,1495,500,3390,10,1,14468152,732,5.86,1.00,12,0.27,864.00,5077.00,14040,20240307,-63.96,4650,20241209,8.82,5560,-8.99,20250109,4705,7.55,20250203,14040,-63.96,20240307,4650,8.82,20241209,1.78,N,262260,500,72 억,,137844,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 161041 57 100.00 KOSDAQ 전기·전자 N N N N N 5050 -10 5 -0.20 97669020 19325 44.28 5040 5090 5030 6570 3550 5060 5054.07 0.98 0 508 5173 5116 5023 4966 4873 5145 4995 72 1510 500 3440 10 1 14468152 731 5.84 0.99 12 0.13 864.00 5077.00 14040 20240307 -64.03 4650 20241209 8.60 5560 -9.17 20250109 4705 7.33 20250203 14040 -64.03 20240307 4650 8.60 20241209 1.78 N 262260 500 72 억 142173 N N 0 N 00 N
3 20250218 151043 57 100.00 KOSDAQ 전기·전자 N N N N N 5070 10 2 0.20 91444080 18093 41.46 5040 5090 5030 6570 3550 5060 5054.11 0.98 0 599 5173 5116 5023 4966 4873 5145 4995 72 1510 500 3440 10 1 14468152 734 5.87 1.00 12 0.13 864.00 5077.00 14040 20240307 -63.89 4650 20241209 9.03 5560 -8.81 20250109 4705 7.76 20250203 14040 -63.89 20240307 4650 9.03 20241209 1.78 N 262260 500 72 억 142173 N N 0 N 00 N
4 20250218 141044 57 100.00 KOSDAQ 전기·전자 N N N N N 5040 -20 5 -0.40 83067260 16435 37.66 5040 5090 5030 6570 3550 5060 5054.29 0.98 0 481 5173 5116 5023 4966 4873 5145 4995 72 1510 500 3440 10 1 14468152 729 5.83 0.99 12 0.11 864.00 5077.00 14040 20240307 -64.10 4650 20241209 8.39 5560 -9.35 20250109 4705 7.12 20250203 14040 -64.10 20240307 4650 8.39 20241209 1.78 N 262260 500 72 억 142173 N N 0 N 00 N
5 20250218 131041 57 100.00 KOSDAQ 전기·전자 N N N N N 5060 0 3 0.00 66803790 13214 30.28 5040 5090 5030 6570 3550 5060 5055.53 0.98 0 -174 5173 5116 5023 4966 4873 5145 4995 72 1510 500 3440 10 1 14468152 732 5.86 1.00 12 0.09 864.00 5077.00 14040 20240307 -63.96 4650 20241209 8.82 5560 -8.99 20250109 4705 7.55 20250203 14040 -63.96 20240307 4650 8.82 20241209 1.78 N 262260 500 72 억 142173 N N 0 N 00 N
6 20250218 121043 57 100.00 KOSDAQ 전기·전자 N N N N N 5060 0 3 0.00 61023850 12070 27.66 5040 5090 5030 6570 3550 5060 5055.83 0.98 0 -173 5173 5116 5023 4966 4873 5145 4995 72 1510 500 3440 10 1 14468152 732 5.86 1.00 12 0.08 864.00 5077.00 14040 20240307 -63.96 4650 20241209 8.82 5560 -8.99 20250109 4705 7.55 20250203 14040 -63.96 20240307 4650 8.82 20241209 1.78 N 262260 500 72 억 142173 N N 0 N 00 N
7 20250218 111040 57 100.00 KOSDAQ 전기·전자 N N N N N 5060 0 3 0.00 53975010 10673 24.46 5040 5090 5030 6570 3550 5060 5057.15 0.98 0 -197 5173 5116 5023 4966 4873 5145 4995 72 1510 500 3440 10 1 14468152 732 5.86 1.00 12 0.07 864.00 5077.00 14040 20240307 -63.96 4650 20241209 8.82 5560 -8.99 20250109 4705 7.55 20250203 14040 -63.96 20240307 4650 8.82 20241209 1.78 N 262260 500 72 억 142173 N N 0 N 00 N
8 20250218 101040 57 100.00 KOSDAQ 전기·전자 N N N N N 5080 20 2 0.40 32116450 6344 14.54 5040 5090 5030 6570 3550 5060 5062.49 0.98 0 0 5173 5116 5023 4966 4873 5145 4995 72 1510 500 3440 10 1 14468152 735 5.88 1.00 12 0.04 864.00 5077.00 14040 20240307 -63.82 4650 20241209 9.25 5560 -8.63 20250109 4705 7.97 20250203 14040 -63.82 20240307 4650 9.25 20241209 1.78 N 262260 500 72 억 142173 N N 0 N 00 N
9 20250218 091044 57 100.00 KOSDAQ 전기·전자 N N N N N 5080 20 2 0.40 10241870 2017 4.62 5040 5090 5040 6570 3550 5060 5077.77 0.98 0 -297 5173 5116 5023 4966 4873 5145 4995 72 1510 500 3440 10 1 14468152 735 5.88 1.00 12 0.01 864.00 5077.00 14040 20240307 -63.82 4650 20241209 9.25 5560 -8.63 20250109 4705 7.97 20250203 14040 -63.82 20240307 4650 9.25 20241209 1.78 N 262260 500 72 억 142173 N N 0 N 00 N
10 20250217 161041 57 100.00 KOSDAQ 전기·전자 N N N N N 5060 65 2 1.30 218444400 43632 116.49 4995 5080 4930 6490 3500 4995 5006.48 0.95 0 4252 5375 5185 5000 4810 4625 5280 4905 72 1495 500 3390 10 1 14468152 732 5.86 1.00 12 0.30 864.00 5077.00 14040 20240307 -63.96 4650 20241209 8.82 5560 -8.99 20250109 4705 7.55 20250203 14040 -63.96 20240307 4650 8.82 20241209 1.78 N 262260 500 72 억 137844 N N 0 N 00 N
11 20250217 151039 57 100.00 KOSDAQ 전기·전자 N N N N N 5050 55 2 1.10 206636530 41296 110.25 4995 5080 4930 6490 3500 4995 5003.79 0.95 0 4669 5375 5185 5000 4810 4625 5280 4905 72 1495 500 3390 10 1 14468152 731 5.84 0.99 12 0.29 864.00 5077.00 14040 20240307 -64.03 4650 20241209 8.60 5560 -9.17 20250109 4705 7.33 20250203 14040 -64.03 20240307 4650 8.60 20241209 1.78 N 262260 500 72 억 137844 N N 0 N 00 N
12 20250217 141037 57 100.00 KOSDAQ 전기·전자 N N N N N 5060 65 2 1.30 196938830 39369 105.11 4995 5080 4930 6490 3500 4995 5002.38 0.95 0 4543 5375 5185 5000 4810 4625 5280 4905 72 1495 500 3390 10 1 14468152 732 5.86 1.00 12 0.27 864.00 5077.00 14040 20240307 -63.96 4650 20241209 8.82 5560 -8.99 20250109 4705 7.55 20250203 14040 -63.96 20240307 4650 8.82 20241209 1.78 N 262260 500 72 억 137844 N N 0 N 00 N