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
064520/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
20250219,160606,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2080,-25,5,-1.19,27243085,13343,231.65,2075,2080,2015,2735,1475,2105,2041.75,0.14,0,-2431,2208,2156,2103,2051,1998,2130,2025,112,630,500,1470,5,1,22351062,465,6.30,0.43,12,0.06,330.00,4848.00,4440,20240206,-53.15,1602,20241206,29.84,2250,-7.56,20250120,1735,19.88,20250102,4390,-52.62,20240529,1602,29.84,20241206,0.65,N,064520,500,111 억,,30880,N,N,0,N,00,N
20250219,150607,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2040,-65,5,-3.09,23878000,11722,203.51,2075,2075,2015,2735,1475,2105,2037.02,0.14,0,-2209,2208,2156,2103,2051,1998,2130,2025,112,630,500,1470,5,1,22351062,456,6.18,0.42,12,0.05,330.00,4848.00,4440,20240206,-54.05,1602,20241206,27.34,2250,-9.33,20250120,1735,17.58,20250102,4390,-53.53,20240529,1602,27.34,20241206,0.65,N,064520,500,111 억,,30880,N,N,0,N,00,N
20250219,140604,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2055,-50,5,-2.38,21406715,10510,182.47,2075,2075,2015,2735,1475,2105,2036.79,0.14,0,-1701,2208,2156,2103,2051,1998,2130,2025,112,630,500,1470,5,1,22351062,459,6.23,0.42,12,0.05,330.00,4848.00,4440,20240206,-53.72,1602,20241206,28.28,2250,-8.67,20250120,1735,18.44,20250102,4390,-53.19,20240529,1602,28.28,20241206,0.65,N,064520,500,111 억,,30880,N,N,0,N,00,N
20250219,130606,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2055,-50,5,-2.38,20973345,10299,178.80,2075,2075,2015,2735,1475,2105,2036.44,0.14,0,-1494,2208,2156,2103,2051,1998,2130,2025,112,630,500,1470,5,1,22351062,459,6.23,0.42,12,0.05,330.00,4848.00,4440,20240206,-53.72,1602,20241206,28.28,2250,-8.67,20250120,1735,18.44,20250102,4390,-53.19,20240529,1602,28.28,20241206,0.65,N,064520,500,111 억,,30880,N,N,0,N,00,N
20250219,120605,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2055,-50,5,-2.38,16814960,8248,143.19,2075,2075,2015,2735,1475,2105,2038.67,0.14,0,-1265,2208,2156,2103,2051,1998,2130,2025,112,630,500,1470,5,1,22351062,459,6.23,0.42,12,0.04,330.00,4848.00,4440,20240206,-53.72,1602,20241206,28.28,2250,-8.67,20250120,1735,18.44,20250102,4390,-53.19,20240529,1602,28.28,20241206,0.65,N,064520,500,111 억,,30880,N,N,0,N,00,N
20250219,110606,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2030,-75,5,-3.56,14784700,7257,125.99,2075,2075,2015,2735,1475,2105,2037.30,0.14,0,-909,2208,2156,2103,2051,1998,2130,2025,112,630,500,1470,5,1,22351062,454,6.15,0.42,12,0.03,330.00,4848.00,4440,20240206,-54.28,1602,20241206,26.72,2250,-9.78,20250120,1735,17.00,20250102,4390,-53.76,20240529,1602,26.72,20241206,0.65,N,064520,500,111 억,,30880,N,N,0,N,00,N
20250219,100606,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2035,-70,5,-3.33,5606300,2733,47.45,2075,2075,2020,2735,1475,2105,2051.34,0.14,0,-959,2208,2156,2103,2051,1998,2130,2025,112,630,500,1470,5,1,22351062,455,6.17,0.42,12,0.01,330.00,4848.00,4440,20240206,-54.17,1602,20241206,27.03,2250,-9.56,20250120,1735,17.29,20250102,4390,-53.64,20240529,1602,27.03,20241206,0.65,N,064520,500,111 억,,30880,N,N,0,N,00,N
20250219,090607,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2075,-30,5,-1.43,342375,165,2.86,2075,2075,2075,2735,1475,2105,2075.00,0.14,0,-163,2208,2156,2103,2051,1998,2130,2025,112,630,500,1470,5,1,22351062,464,6.29,0.43,12,0.00,330.00,4848.00,4440,20240206,-53.27,1602,20241206,29.53,2250,-7.78,20250120,1735,19.60,20250102,4390,-52.73,20240529,1602,29.53,20241206,0.65,N,064520,500,111 억,,30880,N,N,0,N,00,N
20250218,160605,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2105,-10,5,-0.47,12033085,5760,64.46,2115,2155,2050,2745,1485,2115,2089.08,0.14,0,787,2241,2177,2116,2052,1991,2210,2085,112,630,500,1480,5,1,22351062,470,6.38,0.43,12,0.03,330.00,4848.00,4440,20240206,-52.59,1602,20241206,31.40,2250,-6.44,20250120,1735,21.33,20250102,4390,-52.05,20240529,1602,31.40,20241206,0.65,N,064520,500,111 억,,30890,N,N,0,N,00,N
20250218,150605,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2070,-45,5,-2.13,10187000,4883,54.64,2115,2155,2050,2745,1485,2115,2086.22,0.14,0,1170,2241,2177,2116,2052,1991,2210,2085,112,630,500,1480,5,1,22351062,463,6.27,0.43,12,0.02,330.00,4848.00,4440,20240206,-53.38,1602,20241206,29.21,2250,-8.00,20250120,1735,19.31,20250102,4390,-52.85,20240529,1602,29.21,20241206,0.65,N,064520,500,111 억,,30890,N,N,0,N,00,N
20250218,140606,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2080,-35,5,-1.65,9831965,4712,52.73,2115,2155,2050,2745,1485,2115,2086.58,0.14,0,1166,2241,2177,2116,2052,1991,2210,2085,112,630,500,1480,5,1,22351062,465,6.30,0.43,12,0.02,330.00,4848.00,4440,20240206,-53.15,1602,20241206,29.84,2250,-7.56,20250120,1735,19.88,20250102,4390,-52.62,20240529,1602,29.84,20241206,0.65,N,064520,500,111 억,,30890,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 160606 57 100.00 KOSDAQ 전기·전자 N N N N N 2080 -25 5 -1.19 27243085 13343 231.65 2075 2080 2015 2735 1475 2105 2041.75 0.14 0 -2431 2208 2156 2103 2051 1998 2130 2025 112 630 500 1470 5 1 22351062 465 6.30 0.43 12 0.06 330.00 4848.00 4440 20240206 -53.15 1602 20241206 29.84 2250 -7.56 20250120 1735 19.88 20250102 4390 -52.62 20240529 1602 29.84 20241206 0.65 N 064520 500 111 억 30880 N N 0 N 00 N
3 20250219 150607 57 100.00 KOSDAQ 전기·전자 N N N N N 2040 -65 5 -3.09 23878000 11722 203.51 2075 2075 2015 2735 1475 2105 2037.02 0.14 0 -2209 2208 2156 2103 2051 1998 2130 2025 112 630 500 1470 5 1 22351062 456 6.18 0.42 12 0.05 330.00 4848.00 4440 20240206 -54.05 1602 20241206 27.34 2250 -9.33 20250120 1735 17.58 20250102 4390 -53.53 20240529 1602 27.34 20241206 0.65 N 064520 500 111 억 30880 N N 0 N 00 N
4 20250219 140604 57 100.00 KOSDAQ 전기·전자 N N N N N 2055 -50 5 -2.38 21406715 10510 182.47 2075 2075 2015 2735 1475 2105 2036.79 0.14 0 -1701 2208 2156 2103 2051 1998 2130 2025 112 630 500 1470 5 1 22351062 459 6.23 0.42 12 0.05 330.00 4848.00 4440 20240206 -53.72 1602 20241206 28.28 2250 -8.67 20250120 1735 18.44 20250102 4390 -53.19 20240529 1602 28.28 20241206 0.65 N 064520 500 111 억 30880 N N 0 N 00 N
5 20250219 130606 57 100.00 KOSDAQ 전기·전자 N N N N N 2055 -50 5 -2.38 20973345 10299 178.80 2075 2075 2015 2735 1475 2105 2036.44 0.14 0 -1494 2208 2156 2103 2051 1998 2130 2025 112 630 500 1470 5 1 22351062 459 6.23 0.42 12 0.05 330.00 4848.00 4440 20240206 -53.72 1602 20241206 28.28 2250 -8.67 20250120 1735 18.44 20250102 4390 -53.19 20240529 1602 28.28 20241206 0.65 N 064520 500 111 억 30880 N N 0 N 00 N
6 20250219 120605 57 100.00 KOSDAQ 전기·전자 N N N N N 2055 -50 5 -2.38 16814960 8248 143.19 2075 2075 2015 2735 1475 2105 2038.67 0.14 0 -1265 2208 2156 2103 2051 1998 2130 2025 112 630 500 1470 5 1 22351062 459 6.23 0.42 12 0.04 330.00 4848.00 4440 20240206 -53.72 1602 20241206 28.28 2250 -8.67 20250120 1735 18.44 20250102 4390 -53.19 20240529 1602 28.28 20241206 0.65 N 064520 500 111 억 30880 N N 0 N 00 N
7 20250219 110606 57 100.00 KOSDAQ 전기·전자 N N N N N 2030 -75 5 -3.56 14784700 7257 125.99 2075 2075 2015 2735 1475 2105 2037.30 0.14 0 -909 2208 2156 2103 2051 1998 2130 2025 112 630 500 1470 5 1 22351062 454 6.15 0.42 12 0.03 330.00 4848.00 4440 20240206 -54.28 1602 20241206 26.72 2250 -9.78 20250120 1735 17.00 20250102 4390 -53.76 20240529 1602 26.72 20241206 0.65 N 064520 500 111 억 30880 N N 0 N 00 N
8 20250219 100606 57 100.00 KOSDAQ 전기·전자 N N N N N 2035 -70 5 -3.33 5606300 2733 47.45 2075 2075 2020 2735 1475 2105 2051.34 0.14 0 -959 2208 2156 2103 2051 1998 2130 2025 112 630 500 1470 5 1 22351062 455 6.17 0.42 12 0.01 330.00 4848.00 4440 20240206 -54.17 1602 20241206 27.03 2250 -9.56 20250120 1735 17.29 20250102 4390 -53.64 20240529 1602 27.03 20241206 0.65 N 064520 500 111 억 30880 N N 0 N 00 N
9 20250219 090607 57 100.00 KOSDAQ 전기·전자 N N N N N 2075 -30 5 -1.43 342375 165 2.86 2075 2075 2075 2735 1475 2105 2075.00 0.14 0 -163 2208 2156 2103 2051 1998 2130 2025 112 630 500 1470 5 1 22351062 464 6.29 0.43 12 0.00 330.00 4848.00 4440 20240206 -53.27 1602 20241206 29.53 2250 -7.78 20250120 1735 19.60 20250102 4390 -52.73 20240529 1602 29.53 20241206 0.65 N 064520 500 111 억 30880 N N 0 N 00 N
10 20250218 160605 57 100.00 KOSDAQ 전기·전자 N N N N N 2105 -10 5 -0.47 12033085 5760 64.46 2115 2155 2050 2745 1485 2115 2089.08 0.14 0 787 2241 2177 2116 2052 1991 2210 2085 112 630 500 1480 5 1 22351062 470 6.38 0.43 12 0.03 330.00 4848.00 4440 20240206 -52.59 1602 20241206 31.40 2250 -6.44 20250120 1735 21.33 20250102 4390 -52.05 20240529 1602 31.40 20241206 0.65 N 064520 500 111 억 30890 N N 0 N 00 N
11 20250218 150605 57 100.00 KOSDAQ 전기·전자 N N N N N 2070 -45 5 -2.13 10187000 4883 54.64 2115 2155 2050 2745 1485 2115 2086.22 0.14 0 1170 2241 2177 2116 2052 1991 2210 2085 112 630 500 1480 5 1 22351062 463 6.27 0.43 12 0.02 330.00 4848.00 4440 20240206 -53.38 1602 20241206 29.21 2250 -8.00 20250120 1735 19.31 20250102 4390 -52.85 20240529 1602 29.21 20241206 0.65 N 064520 500 111 억 30890 N N 0 N 00 N
12 20250218 140606 57 100.00 KOSDAQ 전기·전자 N N N N N 2080 -35 5 -1.65 9831965 4712 52.73 2115 2155 2050 2745 1485 2115 2086.58 0.14 0 1166 2241 2177 2116 2052 1991 2210 2085 112 630 500 1480 5 1 22351062 465 6.30 0.43 12 0.02 330.00 4848.00 4440 20240206 -53.15 1602 20241206 29.84 2250 -7.56 20250120 1735 19.88 20250102 4390 -52.62 20240529 1602 29.84 20241206 0.65 N 064520 500 111 억 30890 N N 0 N 00 N