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
080580/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
20250219,160653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6670,500,2,8.10,39527685600,5717127,1604.78,6250,7300,6250,8020,4320,6170,6914.34,0.45,0,65803,6363,6266,6203,6106,6043,6235,6075,88,1850,500,4440,10,1,17679298,1179,109.34,2.76,12,32.34,61.00,2418.00,14300,20240215,-53.36,3685,20241209,81.00,7300,-8.63,20250219,4400,51.59,20250102,12980,-48.61,20240307,3685,81.00,20241209,1.86,N,080580,500,88 억,,79136,N,N,0,N,00,N
20250219,150655,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6670,500,2,8.10,38603766140,5578750,1565.94,6250,7300,6250,8020,4320,6170,6920.19,0.45,0,75730,6363,6266,6203,6106,6043,6235,6075,88,1850,500,4440,10,1,17679298,1179,109.34,2.76,12,31.56,61.00,2418.00,14300,20240215,-53.36,3685,20241209,81.00,7300,-8.63,20250219,4400,51.59,20250102,12980,-48.61,20240307,3685,81.00,20241209,1.86,N,080580,500,88 억,,79136,N,N,0,N,00,N
20250219,140652,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6680,510,2,8.27,37588977430,5426013,1523.07,6250,7300,6250,8020,4320,6170,6927.97,0.45,0,69585,6363,6266,6203,6106,6043,6235,6075,88,1850,500,4440,10,1,17679298,1181,109.51,2.76,12,30.69,61.00,2418.00,14300,20240215,-53.29,3685,20241209,81.28,7300,-8.49,20250219,4400,51.82,20250102,12980,-48.54,20240307,3685,81.28,20241209,1.86,N,080580,500,88 억,,79136,N,N,0,N,00,N
20250219,130653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6790,620,2,10.05,35954042940,5181520,1454.44,6250,7300,6250,8020,4320,6170,6939.34,0.45,0,24380,6363,6266,6203,6106,6043,6235,6075,88,1850,500,4440,10,1,17679298,1200,111.31,2.81,12,29.31,61.00,2418.00,14300,20240215,-52.52,3685,20241209,84.26,7300,-6.99,20250219,4400,54.32,20250102,12980,-47.69,20240307,3685,84.26,20241209,1.86,N,080580,500,88 억,,79136,N,N,0,N,00,N
20250219,120653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6920,750,2,12.16,34143069860,4915445,1379.75,6250,7300,6250,8020,4320,6170,6946.55,0.45,0,12163,6363,6266,6203,6106,6043,6235,6075,88,1850,500,4440,10,1,17679298,1223,113.44,2.86,12,27.80,61.00,2418.00,14300,20240215,-51.61,3685,20241209,87.79,7300,-5.21,20250219,4400,57.27,20250102,12980,-46.69,20240307,3685,87.79,20241209,1.86,N,080580,500,88 억,,79136,N,N,0,N,00,N
20250219,110654,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6980,810,2,13.13,30264652010,4358369,1223.38,6250,7300,6250,8020,4320,6170,6944.57,0.45,0,10288,6363,6266,6203,6106,6043,6235,6075,88,1850,500,4440,10,1,17679298,1234,114.43,2.89,12,24.65,61.00,2418.00,14300,20240215,-51.19,3685,20241209,89.42,7300,-4.38,20250219,4400,58.64,20250102,12980,-46.22,20240307,3685,89.42,20241209,1.86,N,080580,500,88 억,,79136,N,N,0,N,00,N
20250219,100653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6900,730,2,11.83,10260897510,1527330,428.72,6250,7050,6250,8020,4320,6170,6719.27,0.45,0,22186,6363,6266,6203,6106,6043,6235,6075,88,1850,500,4440,10,1,17679298,1220,113.11,2.85,12,8.64,61.00,2418.00,14300,20240215,-51.75,3685,20241209,87.25,7200,-4.17,20250122,4400,56.82,20250102,12980,-46.84,20240307,3685,87.25,20241209,1.86,N,080580,500,88 억,,79136,N,N,0,N,00,N
20250219,090655,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6340,170,2,2.76,410349830,65148,18.29,6250,6370,6250,8020,4320,6170,6304.95,0.45,0,7608,6363,6266,6203,6106,6043,6235,6075,88,1850,500,4440,10,1,17679298,1121,103.93,2.62,12,0.37,61.00,2418.00,14300,20240215,-55.66,3685,20241209,72.05,7200,-11.94,20250122,4400,44.09,20250102,12980,-51.16,20240307,3685,72.05,20241209,1.86,N,080580,500,88 억,,79136,N,N,0,N,00,N
20250218,160652,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6170,-90,5,-1.44,2194269330,353139,43.38,6240,6300,6140,8130,4390,6260,6214.05,0.58,0,-24516,6600,6430,6310,6140,6020,6370,6080,88,1870,500,4500,10,1,17679298,1091,101.15,2.55,12,2.00,61.00,2418.00,14300,20240215,-56.85,3685,20241209,67.44,7200,-14.31,20250122,4400,40.23,20250102,12980,-52.47,20240307,3685,67.44,20241209,1.63,N,080580,500,88 억,,102993,N,N,0,N,00,N
20250218,150653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6170,-90,5,-1.44,1935233100,311268,38.23,6240,6300,6140,8130,4390,6260,6217.19,0.58,0,-10630,6600,6430,6310,6140,6020,6370,6080,88,1870,500,4500,10,1,17679298,1091,101.15,2.55,12,1.76,61.00,2418.00,14300,20240215,-56.85,3685,20241209,67.44,7200,-14.31,20250122,4400,40.23,20250102,12980,-52.47,20240307,3685,67.44,20241209,1.63,N,080580,500,88 억,,102993,N,N,0,N,00,N
20250218,140653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6240,-20,5,-0.32,1633385500,262505,32.24,6240,6300,6140,8130,4390,6260,6222.23,0.58,0,1587,6600,6430,6310,6140,6020,6370,6080,88,1870,500,4500,10,1,17679298,1103,102.30,2.58,12,1.48,61.00,2418.00,14300,20240215,-56.36,3685,20241209,69.34,7200,-13.33,20250122,4400,41.82,20250102,12980,-51.93,20240307,3685,69.34,20241209,1.63,N,080580,500,88 억,,102993,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 160653 57 100.00 KOSDAQ 전기·전자 N N N N N 6670 500 2 8.10 39527685600 5717127 1604.78 6250 7300 6250 8020 4320 6170 6914.34 0.45 0 65803 6363 6266 6203 6106 6043 6235 6075 88 1850 500 4440 10 1 17679298 1179 109.34 2.76 12 32.34 61.00 2418.00 14300 20240215 -53.36 3685 20241209 81.00 7300 -8.63 20250219 4400 51.59 20250102 12980 -48.61 20240307 3685 81.00 20241209 1.86 N 080580 500 88 억 79136 N N 0 N 00 N
3 20250219 150655 57 100.00 KOSDAQ 전기·전자 N N N N N 6670 500 2 8.10 38603766140 5578750 1565.94 6250 7300 6250 8020 4320 6170 6920.19 0.45 0 75730 6363 6266 6203 6106 6043 6235 6075 88 1850 500 4440 10 1 17679298 1179 109.34 2.76 12 31.56 61.00 2418.00 14300 20240215 -53.36 3685 20241209 81.00 7300 -8.63 20250219 4400 51.59 20250102 12980 -48.61 20240307 3685 81.00 20241209 1.86 N 080580 500 88 억 79136 N N 0 N 00 N
4 20250219 140652 57 100.00 KOSDAQ 전기·전자 N N N N N 6680 510 2 8.27 37588977430 5426013 1523.07 6250 7300 6250 8020 4320 6170 6927.97 0.45 0 69585 6363 6266 6203 6106 6043 6235 6075 88 1850 500 4440 10 1 17679298 1181 109.51 2.76 12 30.69 61.00 2418.00 14300 20240215 -53.29 3685 20241209 81.28 7300 -8.49 20250219 4400 51.82 20250102 12980 -48.54 20240307 3685 81.28 20241209 1.86 N 080580 500 88 억 79136 N N 0 N 00 N
5 20250219 130653 57 100.00 KOSDAQ 전기·전자 N N N N N 6790 620 2 10.05 35954042940 5181520 1454.44 6250 7300 6250 8020 4320 6170 6939.34 0.45 0 24380 6363 6266 6203 6106 6043 6235 6075 88 1850 500 4440 10 1 17679298 1200 111.31 2.81 12 29.31 61.00 2418.00 14300 20240215 -52.52 3685 20241209 84.26 7300 -6.99 20250219 4400 54.32 20250102 12980 -47.69 20240307 3685 84.26 20241209 1.86 N 080580 500 88 억 79136 N N 0 N 00 N
6 20250219 120653 57 100.00 KOSDAQ 전기·전자 N N N N N 6920 750 2 12.16 34143069860 4915445 1379.75 6250 7300 6250 8020 4320 6170 6946.55 0.45 0 12163 6363 6266 6203 6106 6043 6235 6075 88 1850 500 4440 10 1 17679298 1223 113.44 2.86 12 27.80 61.00 2418.00 14300 20240215 -51.61 3685 20241209 87.79 7300 -5.21 20250219 4400 57.27 20250102 12980 -46.69 20240307 3685 87.79 20241209 1.86 N 080580 500 88 억 79136 N N 0 N 00 N
7 20250219 110654 57 100.00 KOSDAQ 전기·전자 N N N N N 6980 810 2 13.13 30264652010 4358369 1223.38 6250 7300 6250 8020 4320 6170 6944.57 0.45 0 10288 6363 6266 6203 6106 6043 6235 6075 88 1850 500 4440 10 1 17679298 1234 114.43 2.89 12 24.65 61.00 2418.00 14300 20240215 -51.19 3685 20241209 89.42 7300 -4.38 20250219 4400 58.64 20250102 12980 -46.22 20240307 3685 89.42 20241209 1.86 N 080580 500 88 억 79136 N N 0 N 00 N
8 20250219 100653 57 100.00 KOSDAQ 전기·전자 N N N N N 6900 730 2 11.83 10260897510 1527330 428.72 6250 7050 6250 8020 4320 6170 6719.27 0.45 0 22186 6363 6266 6203 6106 6043 6235 6075 88 1850 500 4440 10 1 17679298 1220 113.11 2.85 12 8.64 61.00 2418.00 14300 20240215 -51.75 3685 20241209 87.25 7200 -4.17 20250122 4400 56.82 20250102 12980 -46.84 20240307 3685 87.25 20241209 1.86 N 080580 500 88 억 79136 N N 0 N 00 N
9 20250219 090655 57 100.00 KOSDAQ 전기·전자 N N N N N 6340 170 2 2.76 410349830 65148 18.29 6250 6370 6250 8020 4320 6170 6304.95 0.45 0 7608 6363 6266 6203 6106 6043 6235 6075 88 1850 500 4440 10 1 17679298 1121 103.93 2.62 12 0.37 61.00 2418.00 14300 20240215 -55.66 3685 20241209 72.05 7200 -11.94 20250122 4400 44.09 20250102 12980 -51.16 20240307 3685 72.05 20241209 1.86 N 080580 500 88 억 79136 N N 0 N 00 N
10 20250218 160652 57 100.00 KOSDAQ 전기·전자 N N N N N 6170 -90 5 -1.44 2194269330 353139 43.38 6240 6300 6140 8130 4390 6260 6214.05 0.58 0 -24516 6600 6430 6310 6140 6020 6370 6080 88 1870 500 4500 10 1 17679298 1091 101.15 2.55 12 2.00 61.00 2418.00 14300 20240215 -56.85 3685 20241209 67.44 7200 -14.31 20250122 4400 40.23 20250102 12980 -52.47 20240307 3685 67.44 20241209 1.63 N 080580 500 88 억 102993 N N 0 N 00 N
11 20250218 150653 57 100.00 KOSDAQ 전기·전자 N N N N N 6170 -90 5 -1.44 1935233100 311268 38.23 6240 6300 6140 8130 4390 6260 6217.19 0.58 0 -10630 6600 6430 6310 6140 6020 6370 6080 88 1870 500 4500 10 1 17679298 1091 101.15 2.55 12 1.76 61.00 2418.00 14300 20240215 -56.85 3685 20241209 67.44 7200 -14.31 20250122 4400 40.23 20250102 12980 -52.47 20240307 3685 67.44 20241209 1.63 N 080580 500 88 억 102993 N N 0 N 00 N
12 20250218 140653 57 100.00 KOSDAQ 전기·전자 N N N N N 6240 -20 5 -0.32 1633385500 262505 32.24 6240 6300 6140 8130 4390 6260 6222.23 0.58 0 1587 6600 6430 6310 6140 6020 6370 6080 88 1870 500 4500 10 1 17679298 1103 102.30 2.58 12 1.48 61.00 2418.00 14300 20240215 -56.36 3685 20241209 69.34 7200 -13.33 20250122 4400 41.82 20250102 12980 -51.93 20240307 3685 69.34 20241209 1.63 N 080580 500 88 억 102993 N N 0 N 00 N