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
056360/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
20250219,160548,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5880,-120,5,-2.00,1072656020,183081,141.10,5940,5950,5750,7800,4200,6000,5858.87,1.89,0,1607,6200,6100,6020,5920,5840,6060,5880,49,1800,500,3960,10,1,9796800,576,71.71,0.43,12,1.87,82.00,13604.00,9690,20250103,-39.32,3585,20240805,64.02,9690,-39.32,20250103,5690,3.34,20250114,9690,-39.32,20250103,3585,64.02,20240805,2.43,N,056360,500,48 억,,184893,N,N,0,N,00,N
20250219,150550,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5890,-110,5,-1.83,1011560040,172707,133.10,5940,5950,5750,7800,4200,6000,5857.09,1.89,0,-2088,6200,6100,6020,5920,5840,6060,5880,49,1800,500,3960,10,1,9796800,577,71.83,0.43,12,1.76,82.00,13604.00,9690,20250103,-39.22,3585,20240805,64.30,9690,-39.22,20250103,5690,3.51,20250114,9690,-39.22,20250103,3585,64.30,20240805,2.43,N,056360,500,48 억,,184893,N,N,0,N,00,N
20250219,140547,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5870,-130,5,-2.17,928043380,158448,122.11,5940,5950,5750,7800,4200,6000,5857.08,1.89,0,-2998,6200,6100,6020,5920,5840,6060,5880,49,1800,500,3960,10,1,9796800,575,71.59,0.43,12,1.62,82.00,13604.00,9690,20250103,-39.42,3585,20240805,63.74,9690,-39.42,20250103,5690,3.16,20250114,9690,-39.42,20250103,3585,63.74,20240805,2.43,N,056360,500,48 억,,184893,N,N,0,N,00,N
20250219,130548,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5850,-150,5,-2.50,825826690,140997,108.66,5940,5950,5750,7800,4200,6000,5857.05,1.89,0,-8219,6200,6100,6020,5920,5840,6060,5880,49,1800,500,3960,10,1,9796800,573,71.34,0.43,12,1.44,82.00,13604.00,9690,20250103,-39.63,3585,20240805,63.18,9690,-39.63,20250103,5690,2.81,20250114,9690,-39.63,20250103,3585,63.18,20240805,2.43,N,056360,500,48 억,,184893,N,N,0,N,00,N
20250219,120548,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5870,-130,5,-2.17,760937240,129881,100.10,5940,5950,5750,7800,4200,6000,5858.73,1.89,0,-6989,6200,6100,6020,5920,5840,6060,5880,49,1800,500,3960,10,1,9796800,575,71.59,0.43,12,1.33,82.00,13604.00,9690,20250103,-39.42,3585,20240805,63.74,9690,-39.42,20250103,5690,3.16,20250114,9690,-39.42,20250103,3585,63.74,20240805,2.43,N,056360,500,48 억,,184893,N,N,0,N,00,N
20250219,110549,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5870,-130,5,-2.17,709967170,121182,93.39,5940,5950,5750,7800,4200,6000,5858.69,1.89,0,-7854,6200,6100,6020,5920,5840,6060,5880,49,1800,500,3960,10,1,9796800,575,71.59,0.43,12,1.24,82.00,13604.00,9690,20250103,-39.42,3585,20240805,63.74,9690,-39.42,20250103,5690,3.16,20250114,9690,-39.42,20250103,3585,63.74,20240805,2.43,N,056360,500,48 억,,184893,N,N,0,N,00,N
20250219,100548,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5860,-140,5,-2.33,384689820,65327,50.35,5940,5950,5860,7800,4200,6000,5888.68,1.89,0,-7417,6200,6100,6020,5920,5840,6060,5880,49,1800,500,3960,10,1,9796800,574,71.46,0.43,12,0.67,82.00,13604.00,9690,20250103,-39.53,3585,20240805,63.46,9690,-39.53,20250103,5690,2.99,20250114,9690,-39.53,20250103,3585,63.46,20240805,2.43,N,056360,500,48 억,,184893,N,N,0,N,00,N
20250219,090550,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5900,-100,5,-1.67,132701450,22529,17.36,5940,5940,5870,7800,4200,6000,5890.25,1.89,0,11555,6200,6100,6020,5920,5840,6060,5880,49,1800,500,3960,10,1,9796800,578,71.95,0.43,12,0.23,82.00,13604.00,9690,20250103,-39.11,3585,20240805,64.57,9690,-39.11,20250103,5690,3.69,20250114,9690,-39.11,20250103,3585,64.57,20240805,2.43,N,056360,500,48 억,,184893,N,N,0,N,00,N
20250218,160547,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6000,-120,5,-1.96,766694890,128143,128.58,6120,6120,5940,7950,4290,6120,5982.98,1.87,0,-409,6260,6190,6070,6000,5880,6225,6035,49,1830,500,4030,10,1,9796800,588,73.17,0.44,12,1.31,82.00,13604.00,9690,20250103,-38.08,3585,20240805,67.36,9690,-38.08,20250103,5690,5.45,20250114,9690,-38.08,20250103,3585,67.36,20240805,2.37,N,056360,500,48 억,,183276,N,N,0,N,00,N
20250218,150547,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6000,-120,5,-1.96,716635720,119782,120.19,6120,6120,5940,7950,4290,6120,5982.73,1.87,0,-120,6260,6190,6070,6000,5880,6225,6035,49,1830,500,4030,10,1,9796800,588,73.17,0.44,12,1.22,82.00,13604.00,9690,20250103,-38.08,3585,20240805,67.36,9690,-38.08,20250103,5690,5.45,20250114,9690,-38.08,20250103,3585,67.36,20240805,2.37,N,056360,500,48 억,,183276,N,N,0,N,00,N
20250218,140548,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6000,-120,5,-1.96,664582850,111097,111.47,6120,6120,5940,7950,4290,6120,5981.90,1.87,0,-2124,6260,6190,6070,6000,5880,6225,6035,49,1830,500,4030,10,1,9796800,588,73.17,0.44,12,1.13,82.00,13604.00,9690,20250103,-38.08,3585,20240805,67.36,9690,-38.08,20250103,5690,5.45,20250114,9690,-38.08,20250103,3585,67.36,20240805,2.37,N,056360,500,48 억,,183276,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 160548 57 100.00 KOSDAQ 전기·전자 N N N N N 5880 -120 5 -2.00 1072656020 183081 141.10 5940 5950 5750 7800 4200 6000 5858.87 1.89 0 1607 6200 6100 6020 5920 5840 6060 5880 49 1800 500 3960 10 1 9796800 576 71.71 0.43 12 1.87 82.00 13604.00 9690 20250103 -39.32 3585 20240805 64.02 9690 -39.32 20250103 5690 3.34 20250114 9690 -39.32 20250103 3585 64.02 20240805 2.43 N 056360 500 48 억 184893 N N 0 N 00 N
3 20250219 150550 57 100.00 KOSDAQ 전기·전자 N N N N N 5890 -110 5 -1.83 1011560040 172707 133.10 5940 5950 5750 7800 4200 6000 5857.09 1.89 0 -2088 6200 6100 6020 5920 5840 6060 5880 49 1800 500 3960 10 1 9796800 577 71.83 0.43 12 1.76 82.00 13604.00 9690 20250103 -39.22 3585 20240805 64.30 9690 -39.22 20250103 5690 3.51 20250114 9690 -39.22 20250103 3585 64.30 20240805 2.43 N 056360 500 48 억 184893 N N 0 N 00 N
4 20250219 140547 57 100.00 KOSDAQ 전기·전자 N N N N N 5870 -130 5 -2.17 928043380 158448 122.11 5940 5950 5750 7800 4200 6000 5857.08 1.89 0 -2998 6200 6100 6020 5920 5840 6060 5880 49 1800 500 3960 10 1 9796800 575 71.59 0.43 12 1.62 82.00 13604.00 9690 20250103 -39.42 3585 20240805 63.74 9690 -39.42 20250103 5690 3.16 20250114 9690 -39.42 20250103 3585 63.74 20240805 2.43 N 056360 500 48 억 184893 N N 0 N 00 N
5 20250219 130548 57 100.00 KOSDAQ 전기·전자 N N N N N 5850 -150 5 -2.50 825826690 140997 108.66 5940 5950 5750 7800 4200 6000 5857.05 1.89 0 -8219 6200 6100 6020 5920 5840 6060 5880 49 1800 500 3960 10 1 9796800 573 71.34 0.43 12 1.44 82.00 13604.00 9690 20250103 -39.63 3585 20240805 63.18 9690 -39.63 20250103 5690 2.81 20250114 9690 -39.63 20250103 3585 63.18 20240805 2.43 N 056360 500 48 억 184893 N N 0 N 00 N
6 20250219 120548 57 100.00 KOSDAQ 전기·전자 N N N N N 5870 -130 5 -2.17 760937240 129881 100.10 5940 5950 5750 7800 4200 6000 5858.73 1.89 0 -6989 6200 6100 6020 5920 5840 6060 5880 49 1800 500 3960 10 1 9796800 575 71.59 0.43 12 1.33 82.00 13604.00 9690 20250103 -39.42 3585 20240805 63.74 9690 -39.42 20250103 5690 3.16 20250114 9690 -39.42 20250103 3585 63.74 20240805 2.43 N 056360 500 48 억 184893 N N 0 N 00 N
7 20250219 110549 57 100.00 KOSDAQ 전기·전자 N N N N N 5870 -130 5 -2.17 709967170 121182 93.39 5940 5950 5750 7800 4200 6000 5858.69 1.89 0 -7854 6200 6100 6020 5920 5840 6060 5880 49 1800 500 3960 10 1 9796800 575 71.59 0.43 12 1.24 82.00 13604.00 9690 20250103 -39.42 3585 20240805 63.74 9690 -39.42 20250103 5690 3.16 20250114 9690 -39.42 20250103 3585 63.74 20240805 2.43 N 056360 500 48 억 184893 N N 0 N 00 N
8 20250219 100548 57 100.00 KOSDAQ 전기·전자 N N N N N 5860 -140 5 -2.33 384689820 65327 50.35 5940 5950 5860 7800 4200 6000 5888.68 1.89 0 -7417 6200 6100 6020 5920 5840 6060 5880 49 1800 500 3960 10 1 9796800 574 71.46 0.43 12 0.67 82.00 13604.00 9690 20250103 -39.53 3585 20240805 63.46 9690 -39.53 20250103 5690 2.99 20250114 9690 -39.53 20250103 3585 63.46 20240805 2.43 N 056360 500 48 억 184893 N N 0 N 00 N
9 20250219 090550 57 100.00 KOSDAQ 전기·전자 N N N N N 5900 -100 5 -1.67 132701450 22529 17.36 5940 5940 5870 7800 4200 6000 5890.25 1.89 0 11555 6200 6100 6020 5920 5840 6060 5880 49 1800 500 3960 10 1 9796800 578 71.95 0.43 12 0.23 82.00 13604.00 9690 20250103 -39.11 3585 20240805 64.57 9690 -39.11 20250103 5690 3.69 20250114 9690 -39.11 20250103 3585 64.57 20240805 2.43 N 056360 500 48 억 184893 N N 0 N 00 N
10 20250218 160547 57 100.00 KOSDAQ 전기·전자 N N N N N 6000 -120 5 -1.96 766694890 128143 128.58 6120 6120 5940 7950 4290 6120 5982.98 1.87 0 -409 6260 6190 6070 6000 5880 6225 6035 49 1830 500 4030 10 1 9796800 588 73.17 0.44 12 1.31 82.00 13604.00 9690 20250103 -38.08 3585 20240805 67.36 9690 -38.08 20250103 5690 5.45 20250114 9690 -38.08 20250103 3585 67.36 20240805 2.37 N 056360 500 48 억 183276 N N 0 N 00 N
11 20250218 150547 57 100.00 KOSDAQ 전기·전자 N N N N N 6000 -120 5 -1.96 716635720 119782 120.19 6120 6120 5940 7950 4290 6120 5982.73 1.87 0 -120 6260 6190 6070 6000 5880 6225 6035 49 1830 500 4030 10 1 9796800 588 73.17 0.44 12 1.22 82.00 13604.00 9690 20250103 -38.08 3585 20240805 67.36 9690 -38.08 20250103 5690 5.45 20250114 9690 -38.08 20250103 3585 67.36 20240805 2.37 N 056360 500 48 억 183276 N N 0 N 00 N
12 20250218 140548 57 100.00 KOSDAQ 전기·전자 N N N N N 6000 -120 5 -1.96 664582850 111097 111.47 6120 6120 5940 7950 4290 6120 5981.90 1.87 0 -2124 6260 6190 6070 6000 5880 6225 6035 49 1830 500 4030 10 1 9796800 588 73.17 0.44 12 1.13 82.00 13604.00 9690 20250103 -38.08 3585 20240805 67.36 9690 -38.08 20250103 5690 5.45 20250114 9690 -38.08 20250103 3585 67.36 20240805 2.37 N 056360 500 48 억 183276 N N 0 N 00 N