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
052710/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
20250219,160534,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6020,-120,5,-1.95,643471580,105359,63.88,6140,6350,5940,7980,4300,6140,6107.42,1.36,0,-30438,6446,6292,5996,5842,5546,6370,5920,73,1840,500,4290,10,1,14615109,880,-5.99,0.53,12,0.72,-1005.00,11290.00,9340,20240215,-35.55,2840,20241210,111.97,6350,-5.20,20250219,3695,62.92,20250102,8790,-31.51,20240221,2840,111.97,20241210,0.10,N,052710,500,73 억,,198460,N,N,0,N,00,N
20250219,150535,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6030,-110,5,-1.79,608381060,99506,60.33,6140,6350,5940,7980,4300,6140,6114.01,1.36,0,-28489,6446,6292,5996,5842,5546,6370,5920,73,1840,500,4290,10,1,14615109,881,-6.00,0.53,12,0.68,-1005.00,11290.00,9340,20240215,-35.44,2840,20241210,112.32,6350,-5.04,20250219,3695,63.19,20250102,8790,-31.40,20240221,2840,112.32,20241210,0.10,N,052710,500,73 억,,198460,N,N,0,N,00,N
20250219,140532,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6030,-110,5,-1.79,463723630,75367,45.70,6140,6350,6000,7980,4300,6140,6152.87,1.36,0,-23953,6446,6292,5996,5842,5546,6370,5920,73,1840,500,4290,10,1,14615109,881,-6.00,0.53,12,0.52,-1005.00,11290.00,9340,20240215,-35.44,2840,20241210,112.32,6350,-5.04,20250219,3695,63.19,20250102,8790,-31.40,20240221,2840,112.32,20241210,0.10,N,052710,500,73 억,,198460,N,N,0,N,00,N
20250219,130534,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6060,-80,5,-1.30,416116150,67498,40.93,6140,6350,6000,7980,4300,6140,6164.87,1.36,0,-19094,6446,6292,5996,5842,5546,6370,5920,73,1840,500,4290,10,1,14615109,886,-6.03,0.54,12,0.46,-1005.00,11290.00,9340,20240215,-35.12,2840,20241210,113.38,6350,-4.57,20250219,3695,64.01,20250102,8790,-31.06,20240221,2840,113.38,20241210,0.10,N,052710,500,73 억,,198460,N,N,0,N,00,N
20250219,120533,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6180,40,2,0.65,365227070,59181,35.88,6140,6350,6000,7980,4300,6140,6171.36,1.36,0,-15280,6446,6292,5996,5842,5546,6370,5920,73,1840,500,4290,10,1,14615109,903,-6.15,0.55,12,0.40,-1005.00,11290.00,9340,20240215,-33.83,2840,20241210,117.61,6350,-2.68,20250219,3695,67.25,20250102,8790,-29.69,20240221,2840,117.61,20241210,0.10,N,052710,500,73 억,,198460,N,N,0,N,00,N
20250219,110534,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6110,-30,5,-0.49,304221400,49216,29.84,6140,6350,6000,7980,4300,6140,6181.35,1.36,0,-10816,6446,6292,5996,5842,5546,6370,5920,73,1840,500,4290,10,1,14615109,893,-6.08,0.54,12,0.34,-1005.00,11290.00,9340,20240215,-34.58,2840,20241210,115.14,6350,-3.78,20250219,3695,65.36,20250102,8790,-30.49,20240221,2840,115.14,20241210,0.10,N,052710,500,73 억,,198460,N,N,0,N,00,N
20250219,100533,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6120,-20,5,-0.33,237223430,38178,23.15,6140,6350,6060,7980,4300,6140,6213.62,1.36,0,-5570,6446,6292,5996,5842,5546,6370,5920,73,1840,500,4290,10,1,14615109,894,-6.09,0.54,12,0.26,-1005.00,11290.00,9340,20240215,-34.48,2840,20241210,115.49,6350,-3.62,20250219,3695,65.63,20250102,8790,-30.38,20240221,2840,115.49,20241210,0.10,N,052710,500,73 억,,198460,N,N,0,N,00,N
20250219,090535,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6250,110,2,1.79,19517380,3160,1.92,6140,6290,6140,7980,4300,6140,6176.39,1.36,0,354,6446,6292,5996,5842,5546,6370,5920,73,1840,500,4290,10,1,14615109,913,-6.22,0.55,12,0.02,-1005.00,11290.00,9340,20240215,-33.08,2840,20241210,120.07,6290,-0.64,20250219,3695,69.15,20250102,8790,-28.90,20240221,2840,120.07,20241210,0.10,N,052710,500,73 억,,198460,N,N,0,N,00,N
20250218,160533,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6140,390,2,6.78,994302080,164825,183.89,5740,6150,5700,7470,4030,5750,6031.51,1.03,0,48083,6030,5890,5690,5550,5350,5960,5620,73,1720,500,4020,10,1,14615109,897,-6.11,0.54,12,1.13,-1005.00,11290.00,9340,20240215,-34.26,2840,20241210,116.20,6150,-0.16,20250218,3695,66.17,20250102,8790,-30.15,20240221,2840,116.20,20241210,0.11,N,052710,500,73 억,,150300,N,N,0,N,00,N
20250218,150533,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6040,290,2,5.04,911008580,151092,168.57,5740,6150,5700,7470,4030,5750,6029.50,1.03,0,50999,6030,5890,5690,5550,5350,5960,5620,73,1720,500,4020,10,1,14615109,883,-6.01,0.53,12,1.03,-1005.00,11290.00,9340,20240215,-35.33,2840,20241210,112.68,6150,-1.79,20250218,3695,63.46,20250102,8790,-31.29,20240221,2840,112.68,20241210,0.11,N,052710,500,73 억,,150300,N,N,0,N,00,N
20250218,140533,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6140,390,2,6.78,791901150,131549,146.76,5740,6150,5700,7470,4030,5750,6019.82,1.03,0,48802,6030,5890,5690,5550,5350,5960,5620,73,1720,500,4020,10,1,14615109,897,-6.11,0.54,12,0.90,-1005.00,11290.00,9340,20240215,-34.26,2840,20241210,116.20,6150,-0.16,20250218,3695,66.17,20250102,8790,-30.15,20240221,2840,116.20,20241210,0.11,N,052710,500,73 억,,150300,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 160534 57 100.00 KOSDAQ 전기·전자 N N N N N 6020 -120 5 -1.95 643471580 105359 63.88 6140 6350 5940 7980 4300 6140 6107.42 1.36 0 -30438 6446 6292 5996 5842 5546 6370 5920 73 1840 500 4290 10 1 14615109 880 -5.99 0.53 12 0.72 -1005.00 11290.00 9340 20240215 -35.55 2840 20241210 111.97 6350 -5.20 20250219 3695 62.92 20250102 8790 -31.51 20240221 2840 111.97 20241210 0.10 N 052710 500 73 억 198460 N N 0 N 00 N
3 20250219 150535 57 100.00 KOSDAQ 전기·전자 N N N N N 6030 -110 5 -1.79 608381060 99506 60.33 6140 6350 5940 7980 4300 6140 6114.01 1.36 0 -28489 6446 6292 5996 5842 5546 6370 5920 73 1840 500 4290 10 1 14615109 881 -6.00 0.53 12 0.68 -1005.00 11290.00 9340 20240215 -35.44 2840 20241210 112.32 6350 -5.04 20250219 3695 63.19 20250102 8790 -31.40 20240221 2840 112.32 20241210 0.10 N 052710 500 73 억 198460 N N 0 N 00 N
4 20250219 140532 57 100.00 KOSDAQ 전기·전자 N N N N N 6030 -110 5 -1.79 463723630 75367 45.70 6140 6350 6000 7980 4300 6140 6152.87 1.36 0 -23953 6446 6292 5996 5842 5546 6370 5920 73 1840 500 4290 10 1 14615109 881 -6.00 0.53 12 0.52 -1005.00 11290.00 9340 20240215 -35.44 2840 20241210 112.32 6350 -5.04 20250219 3695 63.19 20250102 8790 -31.40 20240221 2840 112.32 20241210 0.10 N 052710 500 73 억 198460 N N 0 N 00 N
5 20250219 130534 57 100.00 KOSDAQ 전기·전자 N N N N N 6060 -80 5 -1.30 416116150 67498 40.93 6140 6350 6000 7980 4300 6140 6164.87 1.36 0 -19094 6446 6292 5996 5842 5546 6370 5920 73 1840 500 4290 10 1 14615109 886 -6.03 0.54 12 0.46 -1005.00 11290.00 9340 20240215 -35.12 2840 20241210 113.38 6350 -4.57 20250219 3695 64.01 20250102 8790 -31.06 20240221 2840 113.38 20241210 0.10 N 052710 500 73 억 198460 N N 0 N 00 N
6 20250219 120533 57 100.00 KOSDAQ 전기·전자 N N N N N 6180 40 2 0.65 365227070 59181 35.88 6140 6350 6000 7980 4300 6140 6171.36 1.36 0 -15280 6446 6292 5996 5842 5546 6370 5920 73 1840 500 4290 10 1 14615109 903 -6.15 0.55 12 0.40 -1005.00 11290.00 9340 20240215 -33.83 2840 20241210 117.61 6350 -2.68 20250219 3695 67.25 20250102 8790 -29.69 20240221 2840 117.61 20241210 0.10 N 052710 500 73 억 198460 N N 0 N 00 N
7 20250219 110534 57 100.00 KOSDAQ 전기·전자 N N N N N 6110 -30 5 -0.49 304221400 49216 29.84 6140 6350 6000 7980 4300 6140 6181.35 1.36 0 -10816 6446 6292 5996 5842 5546 6370 5920 73 1840 500 4290 10 1 14615109 893 -6.08 0.54 12 0.34 -1005.00 11290.00 9340 20240215 -34.58 2840 20241210 115.14 6350 -3.78 20250219 3695 65.36 20250102 8790 -30.49 20240221 2840 115.14 20241210 0.10 N 052710 500 73 억 198460 N N 0 N 00 N
8 20250219 100533 57 100.00 KOSDAQ 전기·전자 N N N N N 6120 -20 5 -0.33 237223430 38178 23.15 6140 6350 6060 7980 4300 6140 6213.62 1.36 0 -5570 6446 6292 5996 5842 5546 6370 5920 73 1840 500 4290 10 1 14615109 894 -6.09 0.54 12 0.26 -1005.00 11290.00 9340 20240215 -34.48 2840 20241210 115.49 6350 -3.62 20250219 3695 65.63 20250102 8790 -30.38 20240221 2840 115.49 20241210 0.10 N 052710 500 73 억 198460 N N 0 N 00 N
9 20250219 090535 57 100.00 KOSDAQ 전기·전자 N N N N N 6250 110 2 1.79 19517380 3160 1.92 6140 6290 6140 7980 4300 6140 6176.39 1.36 0 354 6446 6292 5996 5842 5546 6370 5920 73 1840 500 4290 10 1 14615109 913 -6.22 0.55 12 0.02 -1005.00 11290.00 9340 20240215 -33.08 2840 20241210 120.07 6290 -0.64 20250219 3695 69.15 20250102 8790 -28.90 20240221 2840 120.07 20241210 0.10 N 052710 500 73 억 198460 N N 0 N 00 N
10 20250218 160533 57 100.00 KOSDAQ 전기·전자 N N N N N 6140 390 2 6.78 994302080 164825 183.89 5740 6150 5700 7470 4030 5750 6031.51 1.03 0 48083 6030 5890 5690 5550 5350 5960 5620 73 1720 500 4020 10 1 14615109 897 -6.11 0.54 12 1.13 -1005.00 11290.00 9340 20240215 -34.26 2840 20241210 116.20 6150 -0.16 20250218 3695 66.17 20250102 8790 -30.15 20240221 2840 116.20 20241210 0.11 N 052710 500 73 억 150300 N N 0 N 00 N
11 20250218 150533 57 100.00 KOSDAQ 전기·전자 N N N N N 6040 290 2 5.04 911008580 151092 168.57 5740 6150 5700 7470 4030 5750 6029.50 1.03 0 50999 6030 5890 5690 5550 5350 5960 5620 73 1720 500 4020 10 1 14615109 883 -6.01 0.53 12 1.03 -1005.00 11290.00 9340 20240215 -35.33 2840 20241210 112.68 6150 -1.79 20250218 3695 63.46 20250102 8790 -31.29 20240221 2840 112.68 20241210 0.11 N 052710 500 73 억 150300 N N 0 N 00 N
12 20250218 140533 57 100.00 KOSDAQ 전기·전자 N N N N N 6140 390 2 6.78 791901150 131549 146.76 5740 6150 5700 7470 4030 5750 6019.82 1.03 0 48802 6030 5890 5690 5550 5350 5960 5620 73 1720 500 4020 10 1 14615109 897 -6.11 0.54 12 0.90 -1005.00 11290.00 9340 20240215 -34.26 2840 20241210 116.20 6150 -0.16 20250218 3695 66.17 20250102 8790 -30.15 20240221 2840 116.20 20241210 0.11 N 052710 500 73 억 150300 N N 0 N 00 N