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
051980/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
20250219,160530,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7040,270,2,3.99,19894947520,2871581,203.53,6650,7210,6610,8800,4740,6770,6928.22,5.30,0,150686,7316,7042,6896,6622,6476,6970,6550,506,2030,500,4730,10,1,100721003,7091,-10.62,8.57,12,2.85,-663.00,821.00,15950,20241015,-55.86,2745,20240206,156.47,9410,-25.19,20250120,6170,14.10,20250205,15950,-55.86,20241015,3380,108.28,20240229,0.45,N,051980,500,506 억,,5337280,N,N,5,N,00,N
20250219,150532,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7000,230,2,3.40,19565550010,2824549,200.20,6650,7210,6610,8800,4740,6770,6927.01,5.30,0,151269,7316,7042,6896,6622,6476,6970,6550,506,2030,500,4730,10,1,100721003,7050,-10.56,8.53,12,2.80,-663.00,821.00,15950,20241015,-56.11,2745,20240206,155.01,9410,-25.61,20250120,6170,13.45,20250205,15950,-56.11,20241015,3380,107.10,20240229,0.45,N,051980,500,506 억,,5337280,N,N,2,N,00,N
20250219,140529,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7020,250,2,3.69,15765617880,2289590,162.28,6650,7130,6610,8800,4740,6770,6885.82,5.30,0,99876,7316,7042,6896,6622,6476,6970,6550,506,2030,500,4730,10,1,100721003,7071,-10.59,8.55,12,2.27,-663.00,821.00,15950,20241015,-55.99,2745,20240206,155.74,9410,-25.40,20250120,6170,13.78,20250205,15950,-55.99,20241015,3380,107.69,20240229,0.45,N,051980,500,506 억,,5337280,N,N,2,N,00,N
20250219,130530,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6980,210,2,3.10,14826286860,2155280,152.76,6650,7130,6610,8800,4740,6770,6879.09,5.30,0,95365,7316,7042,6896,6622,6476,6970,6550,506,2030,500,4730,10,1,100721003,7030,-10.53,8.50,12,2.14,-663.00,821.00,15950,20241015,-56.24,2745,20240206,154.28,9410,-25.82,20250120,6170,13.13,20250205,15950,-56.24,20241015,3380,106.51,20240229,0.45,N,051980,500,506 억,,5337280,N,N,2,N,00,N
20250219,120530,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6990,220,2,3.25,13766956320,2003419,142.00,6650,7130,6610,8800,4740,6770,6871.77,5.30,0,84283,7316,7042,6896,6622,6476,6970,6550,506,2030,500,4730,10,1,100721003,7040,-10.54,8.51,12,1.99,-663.00,821.00,15950,20241015,-56.18,2745,20240206,154.64,9410,-25.72,20250120,6170,13.29,20250205,15950,-56.18,20241015,3380,106.80,20240229,0.45,N,051980,500,506 억,,5337280,N,N,2,N,00,N
20250219,110531,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7070,300,2,4.43,12442200300,1815004,128.64,6650,7130,6610,8800,4740,6770,6855.23,5.30,0,82707,7316,7042,6896,6622,6476,6970,6550,506,2030,500,4730,10,1,100721003,7121,-10.66,8.61,12,1.80,-663.00,821.00,15950,20241015,-55.67,2745,20240206,157.56,9410,-24.87,20250120,6170,14.59,20250205,15950,-55.67,20241015,3380,109.17,20240229,0.45,N,051980,500,506 억,,5337280,N,N,2,N,00,N
20250219,100530,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6820,50,2,0.74,6665666690,991676,70.29,6650,6930,6610,8800,4740,6770,6721.58,5.30,0,89994,7316,7042,6896,6622,6476,6970,6550,506,2030,500,4730,10,1,100721003,6869,-10.29,8.31,12,0.98,-663.00,821.00,15950,20241015,-57.24,2745,20240206,148.45,9410,-27.52,20250120,6170,10.53,20250205,15950,-57.24,20241015,3380,101.78,20240229,0.45,N,051980,500,506 억,,5337280,N,N,2,N,00,N
20250219,090532,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6650,-120,5,-1.77,1158706330,174678,12.38,6650,6720,6610,8800,4740,6770,6632.77,5.30,0,60015,7316,7042,6896,6622,6476,6970,6550,506,2030,500,4730,10,1,100721003,6698,-10.03,8.10,12,0.17,-663.00,821.00,15950,20241015,-58.31,2745,20240206,142.26,9410,-29.33,20250120,6170,7.78,20250205,15950,-58.31,20241015,3380,96.75,20240229,0.45,N,051980,500,506 억,,5337280,N,N,2,N,00,N
20250218,160529,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6770,-240,5,-3.42,9494679420,1379871,42.59,7040,7170,6750,9110,4910,7010,6881.06,5.30,0,-5627,7643,7326,6963,6646,6283,7485,6805,506,2100,500,4900,10,1,100721003,6819,-10.21,8.25,12,1.37,-663.00,821.00,15950,20241015,-57.55,2635,20240205,156.93,9410,-28.06,20250120,6170,9.72,20250205,15950,-57.55,20241015,3380,100.30,20240229,0.45,N,051980,500,506 억,,5342412,N,N,2,N,00,N
20250218,150529,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6780,-230,5,-3.28,8639483980,1254161,38.71,7040,7170,6750,9110,4910,7010,6888.66,5.30,0,-1803,7643,7326,6963,6646,6283,7485,6805,506,2100,500,4900,10,1,100721003,6829,-10.23,8.26,12,1.25,-663.00,821.00,15950,20241015,-57.49,2635,20240205,157.31,9410,-27.95,20250120,6170,9.89,20250205,15950,-57.49,20241015,3380,100.59,20240229,0.45,N,051980,500,506 억,,5342412,N,N,2,N,00,N
20250218,140530,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6800,-210,5,-3.00,7858530840,1139167,35.16,7040,7170,6750,9110,4910,7010,6898.49,5.30,0,6900,7643,7326,6963,6646,6283,7485,6805,506,2100,500,4900,10,1,100721003,6849,-10.26,8.28,12,1.13,-663.00,821.00,15950,20241015,-57.37,2635,20240205,158.06,9410,-27.74,20250120,6170,10.21,20250205,15950,-57.37,20241015,3380,101.18,20240229,0.45,N,051980,500,506 억,,5342412,N,N,2,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 160530 57 100.00 KOSDAQ 전기·전자 N N N N N 7040 270 2 3.99 19894947520 2871581 203.53 6650 7210 6610 8800 4740 6770 6928.22 5.30 0 150686 7316 7042 6896 6622 6476 6970 6550 506 2030 500 4730 10 1 100721003 7091 -10.62 8.57 12 2.85 -663.00 821.00 15950 20241015 -55.86 2745 20240206 156.47 9410 -25.19 20250120 6170 14.10 20250205 15950 -55.86 20241015 3380 108.28 20240229 0.45 N 051980 500 506 억 5337280 N N 5 N 00 N
3 20250219 150532 57 100.00 KOSDAQ 전기·전자 N N N N N 7000 230 2 3.40 19565550010 2824549 200.20 6650 7210 6610 8800 4740 6770 6927.01 5.30 0 151269 7316 7042 6896 6622 6476 6970 6550 506 2030 500 4730 10 1 100721003 7050 -10.56 8.53 12 2.80 -663.00 821.00 15950 20241015 -56.11 2745 20240206 155.01 9410 -25.61 20250120 6170 13.45 20250205 15950 -56.11 20241015 3380 107.10 20240229 0.45 N 051980 500 506 억 5337280 N N 2 N 00 N
4 20250219 140529 57 100.00 KOSDAQ 전기·전자 N N N N N 7020 250 2 3.69 15765617880 2289590 162.28 6650 7130 6610 8800 4740 6770 6885.82 5.30 0 99876 7316 7042 6896 6622 6476 6970 6550 506 2030 500 4730 10 1 100721003 7071 -10.59 8.55 12 2.27 -663.00 821.00 15950 20241015 -55.99 2745 20240206 155.74 9410 -25.40 20250120 6170 13.78 20250205 15950 -55.99 20241015 3380 107.69 20240229 0.45 N 051980 500 506 억 5337280 N N 2 N 00 N
5 20250219 130530 57 100.00 KOSDAQ 전기·전자 N N N N N 6980 210 2 3.10 14826286860 2155280 152.76 6650 7130 6610 8800 4740 6770 6879.09 5.30 0 95365 7316 7042 6896 6622 6476 6970 6550 506 2030 500 4730 10 1 100721003 7030 -10.53 8.50 12 2.14 -663.00 821.00 15950 20241015 -56.24 2745 20240206 154.28 9410 -25.82 20250120 6170 13.13 20250205 15950 -56.24 20241015 3380 106.51 20240229 0.45 N 051980 500 506 억 5337280 N N 2 N 00 N
6 20250219 120530 57 100.00 KOSDAQ 전기·전자 N N N N N 6990 220 2 3.25 13766956320 2003419 142.00 6650 7130 6610 8800 4740 6770 6871.77 5.30 0 84283 7316 7042 6896 6622 6476 6970 6550 506 2030 500 4730 10 1 100721003 7040 -10.54 8.51 12 1.99 -663.00 821.00 15950 20241015 -56.18 2745 20240206 154.64 9410 -25.72 20250120 6170 13.29 20250205 15950 -56.18 20241015 3380 106.80 20240229 0.45 N 051980 500 506 억 5337280 N N 2 N 00 N
7 20250219 110531 57 100.00 KOSDAQ 전기·전자 N N N N N 7070 300 2 4.43 12442200300 1815004 128.64 6650 7130 6610 8800 4740 6770 6855.23 5.30 0 82707 7316 7042 6896 6622 6476 6970 6550 506 2030 500 4730 10 1 100721003 7121 -10.66 8.61 12 1.80 -663.00 821.00 15950 20241015 -55.67 2745 20240206 157.56 9410 -24.87 20250120 6170 14.59 20250205 15950 -55.67 20241015 3380 109.17 20240229 0.45 N 051980 500 506 억 5337280 N N 2 N 00 N
8 20250219 100530 57 100.00 KOSDAQ 전기·전자 N N N N N 6820 50 2 0.74 6665666690 991676 70.29 6650 6930 6610 8800 4740 6770 6721.58 5.30 0 89994 7316 7042 6896 6622 6476 6970 6550 506 2030 500 4730 10 1 100721003 6869 -10.29 8.31 12 0.98 -663.00 821.00 15950 20241015 -57.24 2745 20240206 148.45 9410 -27.52 20250120 6170 10.53 20250205 15950 -57.24 20241015 3380 101.78 20240229 0.45 N 051980 500 506 억 5337280 N N 2 N 00 N
9 20250219 090532 57 100.00 KOSDAQ 전기·전자 N N N N N 6650 -120 5 -1.77 1158706330 174678 12.38 6650 6720 6610 8800 4740 6770 6632.77 5.30 0 60015 7316 7042 6896 6622 6476 6970 6550 506 2030 500 4730 10 1 100721003 6698 -10.03 8.10 12 0.17 -663.00 821.00 15950 20241015 -58.31 2745 20240206 142.26 9410 -29.33 20250120 6170 7.78 20250205 15950 -58.31 20241015 3380 96.75 20240229 0.45 N 051980 500 506 억 5337280 N N 2 N 00 N
10 20250218 160529 57 100.00 KOSDAQ 전기·전자 N N N N N 6770 -240 5 -3.42 9494679420 1379871 42.59 7040 7170 6750 9110 4910 7010 6881.06 5.30 0 -5627 7643 7326 6963 6646 6283 7485 6805 506 2100 500 4900 10 1 100721003 6819 -10.21 8.25 12 1.37 -663.00 821.00 15950 20241015 -57.55 2635 20240205 156.93 9410 -28.06 20250120 6170 9.72 20250205 15950 -57.55 20241015 3380 100.30 20240229 0.45 N 051980 500 506 억 5342412 N N 2 N 00 N
11 20250218 150529 57 100.00 KOSDAQ 전기·전자 N N N N N 6780 -230 5 -3.28 8639483980 1254161 38.71 7040 7170 6750 9110 4910 7010 6888.66 5.30 0 -1803 7643 7326 6963 6646 6283 7485 6805 506 2100 500 4900 10 1 100721003 6829 -10.23 8.26 12 1.25 -663.00 821.00 15950 20241015 -57.49 2635 20240205 157.31 9410 -27.95 20250120 6170 9.89 20250205 15950 -57.49 20241015 3380 100.59 20240229 0.45 N 051980 500 506 억 5342412 N N 2 N 00 N
12 20250218 140530 57 100.00 KOSDAQ 전기·전자 N N N N N 6800 -210 5 -3.00 7858530840 1139167 35.16 7040 7170 6750 9110 4910 7010 6898.49 5.30 0 6900 7643 7326 6963 6646 6283 7485 6805 506 2100 500 4900 10 1 100721003 6849 -10.26 8.28 12 1.13 -663.00 821.00 15950 20241015 -57.37 2635 20240205 158.06 9410 -27.74 20250120 6170 10.21 20250205 15950 -57.37 20241015 3380 101.18 20240229 0.45 N 051980 500 506 억 5342412 N N 2 N 00 N