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
039010/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
20250219,160448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6280,-80,5,-1.26,278869620,44523,70.24,6360,6380,6220,8260,4460,6360,6263.50,3.06,0,-1289,6573,6466,6283,6176,5993,6520,6230,43,1900,500,3940,10,1,8625000,542,-42.72,0.58,12,0.52,-147.00,10879.00,7270,20240226,-13.62,5090,20240805,23.38,6640,-5.42,20250102,5890,6.62,20250203,7270,-13.62,20240226,5090,23.38,20240805,2.03,N,039010,500,43 억,,264102,N,N,0,N,00,N
20250219,150449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6240,-120,5,-1.89,257759770,41152,64.92,6360,6380,6220,8260,4460,6360,6263.60,3.06,0,-979,6573,6466,6283,6176,5993,6520,6230,43,1900,500,3940,10,1,8625000,538,-42.45,0.57,12,0.48,-147.00,10879.00,7270,20240226,-14.17,5090,20240805,22.59,6640,-6.02,20250102,5890,5.94,20250203,7270,-14.17,20240226,5090,22.59,20240805,2.03,N,039010,500,43 억,,264102,N,N,0,N,00,N
20250219,140447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6250,-110,5,-1.73,199486230,31823,50.20,6360,6380,6220,8260,4460,6360,6268.62,3.06,0,-621,6573,6466,6283,6176,5993,6520,6230,43,1900,500,3940,10,1,8625000,539,-42.52,0.57,12,0.37,-147.00,10879.00,7270,20240226,-14.03,5090,20240805,22.79,6640,-5.87,20250102,5890,6.11,20250203,7270,-14.03,20240226,5090,22.79,20240805,2.03,N,039010,500,43 억,,264102,N,N,0,N,00,N
20250219,130448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6250,-110,5,-1.73,165557690,26388,41.63,6360,6380,6220,8260,4460,6360,6273.98,3.06,0,-776,6573,6466,6283,6176,5993,6520,6230,43,1900,500,3940,10,1,8625000,539,-42.52,0.57,12,0.31,-147.00,10879.00,7270,20240226,-14.03,5090,20240805,22.79,6640,-5.87,20250102,5890,6.11,20250203,7270,-14.03,20240226,5090,22.79,20240805,2.03,N,039010,500,43 억,,264102,N,N,0,N,00,N
20250219,120447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6270,-90,5,-1.42,145906540,23252,36.68,6360,6380,6220,8260,4460,6360,6275.01,3.06,0,-740,6573,6466,6283,6176,5993,6520,6230,43,1900,500,3940,10,1,8625000,541,-42.65,0.58,12,0.27,-147.00,10879.00,7270,20240226,-13.76,5090,20240805,23.18,6640,-5.57,20250102,5890,6.45,20250203,7270,-13.76,20240226,5090,23.18,20240805,2.03,N,039010,500,43 억,,264102,N,N,0,N,00,N
20250219,110448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6310,-50,5,-0.79,131981230,21041,33.19,6360,6380,6220,8260,4460,6360,6272.57,3.06,0,-409,6573,6466,6283,6176,5993,6520,6230,43,1900,500,3940,10,1,8625000,544,-42.93,0.58,12,0.24,-147.00,10879.00,7270,20240226,-13.20,5090,20240805,23.97,6640,-4.97,20250102,5890,7.13,20250203,7270,-13.20,20240226,5090,23.97,20240805,2.03,N,039010,500,43 억,,264102,N,N,0,N,00,N
20250219,100447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6300,-60,5,-0.94,67723440,10753,16.96,6360,6380,6230,8260,4460,6360,6298.10,3.06,0,-231,6573,6466,6283,6176,5993,6520,6230,43,1900,500,3940,10,1,8625000,543,-42.86,0.58,12,0.12,-147.00,10879.00,7270,20240226,-13.34,5090,20240805,23.77,6640,-5.12,20250102,5890,6.96,20250203,7270,-13.34,20240226,5090,23.77,20240805,2.03,N,039010,500,43 억,,264102,N,N,0,N,00,N
20250219,090449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6310,-50,5,-0.79,5444950,855,1.35,6360,6380,6310,8260,4460,6360,6368.36,3.06,0,-475,6573,6466,6283,6176,5993,6520,6230,43,1900,500,3940,10,1,8625000,544,-42.93,0.58,12,0.01,-147.00,10879.00,7270,20240226,-13.20,5090,20240805,23.97,6640,-4.97,20250102,5890,7.13,20250203,7270,-13.20,20240226,5090,23.97,20240805,2.03,N,039010,500,43 억,,264102,N,N,0,N,00,N
20250218,160447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6360,210,2,3.41,397988740,63298,623.50,6110,6390,6100,7990,4310,6150,6287.00,3.06,0,-219,6236,6192,6146,6102,6056,6170,6080,43,1840,500,3810,10,1,8625000,549,-43.27,0.58,12,0.73,-147.00,10879.00,7270,20240226,-12.52,5090,20240805,24.95,6640,-4.22,20250102,5890,7.98,20250203,7270,-12.52,20240226,5090,24.95,20240805,2.04,N,039010,500,43 억,,264291,N,N,0,N,00,N
20250218,150447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6290,140,2,2.28,370254460,58916,580.34,6110,6390,6100,7990,4310,6150,6284.45,3.06,0,211,6236,6192,6146,6102,6056,6170,6080,43,1840,500,3810,10,1,8625000,543,-42.79,0.58,12,0.68,-147.00,10879.00,7270,20240226,-13.48,5090,20240805,23.58,6640,-5.27,20250102,5890,6.79,20250203,7270,-13.48,20240226,5090,23.58,20240805,2.04,N,039010,500,43 억,,264291,N,N,0,N,00,N
20250218,140447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6360,210,2,3.41,310765810,49525,487.83,6110,6360,6100,7990,4310,6150,6274.93,3.06,0,-115,6236,6192,6146,6102,6056,6170,6080,43,1840,500,3810,10,1,8625000,549,-43.27,0.58,12,0.57,-147.00,10879.00,7270,20240226,-12.52,5090,20240805,24.95,6640,-4.22,20250102,5890,7.98,20250203,7270,-12.52,20240226,5090,24.95,20240805,2.04,N,039010,500,43 억,,264291,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 160448 57 100.00 KOSDAQ 전기·전자 N N N N N 6280 -80 5 -1.26 278869620 44523 70.24 6360 6380 6220 8260 4460 6360 6263.50 3.06 0 -1289 6573 6466 6283 6176 5993 6520 6230 43 1900 500 3940 10 1 8625000 542 -42.72 0.58 12 0.52 -147.00 10879.00 7270 20240226 -13.62 5090 20240805 23.38 6640 -5.42 20250102 5890 6.62 20250203 7270 -13.62 20240226 5090 23.38 20240805 2.03 N 039010 500 43 억 264102 N N 0 N 00 N
3 20250219 150449 57 100.00 KOSDAQ 전기·전자 N N N N N 6240 -120 5 -1.89 257759770 41152 64.92 6360 6380 6220 8260 4460 6360 6263.60 3.06 0 -979 6573 6466 6283 6176 5993 6520 6230 43 1900 500 3940 10 1 8625000 538 -42.45 0.57 12 0.48 -147.00 10879.00 7270 20240226 -14.17 5090 20240805 22.59 6640 -6.02 20250102 5890 5.94 20250203 7270 -14.17 20240226 5090 22.59 20240805 2.03 N 039010 500 43 억 264102 N N 0 N 00 N
4 20250219 140447 57 100.00 KOSDAQ 전기·전자 N N N N N 6250 -110 5 -1.73 199486230 31823 50.20 6360 6380 6220 8260 4460 6360 6268.62 3.06 0 -621 6573 6466 6283 6176 5993 6520 6230 43 1900 500 3940 10 1 8625000 539 -42.52 0.57 12 0.37 -147.00 10879.00 7270 20240226 -14.03 5090 20240805 22.79 6640 -5.87 20250102 5890 6.11 20250203 7270 -14.03 20240226 5090 22.79 20240805 2.03 N 039010 500 43 억 264102 N N 0 N 00 N
5 20250219 130448 57 100.00 KOSDAQ 전기·전자 N N N N N 6250 -110 5 -1.73 165557690 26388 41.63 6360 6380 6220 8260 4460 6360 6273.98 3.06 0 -776 6573 6466 6283 6176 5993 6520 6230 43 1900 500 3940 10 1 8625000 539 -42.52 0.57 12 0.31 -147.00 10879.00 7270 20240226 -14.03 5090 20240805 22.79 6640 -5.87 20250102 5890 6.11 20250203 7270 -14.03 20240226 5090 22.79 20240805 2.03 N 039010 500 43 억 264102 N N 0 N 00 N
6 20250219 120447 57 100.00 KOSDAQ 전기·전자 N N N N N 6270 -90 5 -1.42 145906540 23252 36.68 6360 6380 6220 8260 4460 6360 6275.01 3.06 0 -740 6573 6466 6283 6176 5993 6520 6230 43 1900 500 3940 10 1 8625000 541 -42.65 0.58 12 0.27 -147.00 10879.00 7270 20240226 -13.76 5090 20240805 23.18 6640 -5.57 20250102 5890 6.45 20250203 7270 -13.76 20240226 5090 23.18 20240805 2.03 N 039010 500 43 억 264102 N N 0 N 00 N
7 20250219 110448 57 100.00 KOSDAQ 전기·전자 N N N N N 6310 -50 5 -0.79 131981230 21041 33.19 6360 6380 6220 8260 4460 6360 6272.57 3.06 0 -409 6573 6466 6283 6176 5993 6520 6230 43 1900 500 3940 10 1 8625000 544 -42.93 0.58 12 0.24 -147.00 10879.00 7270 20240226 -13.20 5090 20240805 23.97 6640 -4.97 20250102 5890 7.13 20250203 7270 -13.20 20240226 5090 23.97 20240805 2.03 N 039010 500 43 억 264102 N N 0 N 00 N
8 20250219 100447 57 100.00 KOSDAQ 전기·전자 N N N N N 6300 -60 5 -0.94 67723440 10753 16.96 6360 6380 6230 8260 4460 6360 6298.10 3.06 0 -231 6573 6466 6283 6176 5993 6520 6230 43 1900 500 3940 10 1 8625000 543 -42.86 0.58 12 0.12 -147.00 10879.00 7270 20240226 -13.34 5090 20240805 23.77 6640 -5.12 20250102 5890 6.96 20250203 7270 -13.34 20240226 5090 23.77 20240805 2.03 N 039010 500 43 억 264102 N N 0 N 00 N
9 20250219 090449 57 100.00 KOSDAQ 전기·전자 N N N N N 6310 -50 5 -0.79 5444950 855 1.35 6360 6380 6310 8260 4460 6360 6368.36 3.06 0 -475 6573 6466 6283 6176 5993 6520 6230 43 1900 500 3940 10 1 8625000 544 -42.93 0.58 12 0.01 -147.00 10879.00 7270 20240226 -13.20 5090 20240805 23.97 6640 -4.97 20250102 5890 7.13 20250203 7270 -13.20 20240226 5090 23.97 20240805 2.03 N 039010 500 43 억 264102 N N 0 N 00 N
10 20250218 160447 57 100.00 KOSDAQ 전기·전자 N N N N N 6360 210 2 3.41 397988740 63298 623.50 6110 6390 6100 7990 4310 6150 6287.00 3.06 0 -219 6236 6192 6146 6102 6056 6170 6080 43 1840 500 3810 10 1 8625000 549 -43.27 0.58 12 0.73 -147.00 10879.00 7270 20240226 -12.52 5090 20240805 24.95 6640 -4.22 20250102 5890 7.98 20250203 7270 -12.52 20240226 5090 24.95 20240805 2.04 N 039010 500 43 억 264291 N N 0 N 00 N
11 20250218 150447 57 100.00 KOSDAQ 전기·전자 N N N N N 6290 140 2 2.28 370254460 58916 580.34 6110 6390 6100 7990 4310 6150 6284.45 3.06 0 211 6236 6192 6146 6102 6056 6170 6080 43 1840 500 3810 10 1 8625000 543 -42.79 0.58 12 0.68 -147.00 10879.00 7270 20240226 -13.48 5090 20240805 23.58 6640 -5.27 20250102 5890 6.79 20250203 7270 -13.48 20240226 5090 23.58 20240805 2.04 N 039010 500 43 억 264291 N N 0 N 00 N
12 20250218 140447 57 100.00 KOSDAQ 전기·전자 N N N N N 6360 210 2 3.41 310765810 49525 487.83 6110 6360 6100 7990 4310 6150 6274.93 3.06 0 -115 6236 6192 6146 6102 6056 6170 6080 43 1840 500 3810 10 1 8625000 549 -43.27 0.58 12 0.57 -147.00 10879.00 7270 20240226 -12.52 5090 20240805 24.95 6640 -4.22 20250102 5890 7.98 20250203 7270 -12.52 20240226 5090 24.95 20240805 2.04 N 039010 500 43 억 264291 N N 0 N 00 N