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
085670/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
20250219,160705,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5550,-10,5,-0.18,1375883210,246604,123.01,5560,5650,5510,7220,3900,5560,5579.34,2.99,0,-46561,5693,5626,5573,5506,5453,5600,5480,122,1660,500,3440,10,1,24450761,1357,19.96,1.86,12,1.01,278.00,2991.00,11600,20240215,-52.16,3955,20241209,40.33,6250,-11.20,20250106,4830,14.91,20250203,10140,-45.27,20240226,3955,40.33,20241209,5.76,N,085670,500,122 억,,729942,N,N,4,N,00,N
20250219,150707,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5560,0,3,0.00,1281988670,229715,114.58,5560,5650,5510,7220,3900,5560,5580.78,2.99,0,-45752,5693,5626,5573,5506,5453,5600,5480,122,1660,500,3440,10,1,24450761,1359,20.00,1.86,12,0.94,278.00,2991.00,11600,20240215,-52.07,3955,20241209,40.58,6250,-11.04,20250106,4830,15.11,20250203,10140,-45.17,20240226,3955,40.58,20241209,5.76,N,085670,500,122 억,,729942,N,N,0,N,00,N
20250219,140704,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5540,-20,5,-0.36,1191035350,213300,106.40,5560,5650,5510,7220,3900,5560,5583.85,2.99,0,-45770,5693,5626,5573,5506,5453,5600,5480,122,1660,500,3440,10,1,24450761,1355,19.93,1.85,12,0.87,278.00,2991.00,11600,20240215,-52.24,3955,20241209,40.08,6250,-11.36,20250106,4830,14.70,20250203,10140,-45.36,20240226,3955,40.08,20241209,5.76,N,085670,500,122 억,,729942,N,N,0,N,00,N
20250219,130705,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5570,10,2,0.18,1004040800,179631,89.60,5560,5650,5510,7220,3900,5560,5589.46,2.99,0,-29754,5693,5626,5573,5506,5453,5600,5480,122,1660,500,3440,10,1,24450761,1362,20.04,1.86,12,0.73,278.00,2991.00,11600,20240215,-51.98,3955,20241209,40.83,6250,-10.88,20250106,4830,15.32,20250203,10140,-45.07,20240226,3955,40.83,20241209,5.76,N,085670,500,122 억,,729942,N,N,0,N,00,N
20250219,120704,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5620,60,2,1.08,737016430,131740,65.71,5560,5650,5510,7220,3900,5560,5594.48,2.99,0,-15583,5693,5626,5573,5506,5453,5600,5480,122,1660,500,3440,10,1,24450761,1374,20.22,1.88,12,0.54,278.00,2991.00,11600,20240215,-51.55,3955,20241209,42.10,6250,-10.08,20250106,4830,16.36,20250203,10140,-44.58,20240226,3955,42.10,20241209,5.76,N,085670,500,122 억,,729942,N,N,0,N,00,N
20250219,110705,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5620,60,2,1.08,643449950,115035,57.38,5560,5650,5510,7220,3900,5560,5593.51,2.99,0,-13698,5693,5626,5573,5506,5453,5600,5480,122,1660,500,3440,10,1,24450761,1374,20.22,1.88,12,0.47,278.00,2991.00,11600,20240215,-51.55,3955,20241209,42.10,6250,-10.08,20250106,4830,16.36,20250203,10140,-44.58,20240226,3955,42.10,20241209,5.76,N,085670,500,122 억,,729942,N,N,0,N,00,N
20250219,100705,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5620,60,2,1.08,419346890,75022,37.42,5560,5650,5510,7220,3900,5560,5589.65,2.99,0,-3103,5693,5626,5573,5506,5453,5600,5480,122,1660,500,3440,10,1,24450761,1374,20.22,1.88,12,0.31,278.00,2991.00,11600,20240215,-51.55,3955,20241209,42.10,6250,-10.08,20250106,4830,16.36,20250203,10140,-44.58,20240226,3955,42.10,20241209,5.76,N,085670,500,122 억,,729942,N,N,0,N,00,N
20250219,090706,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5550,-10,5,-0.18,42010040,7585,3.78,5560,5570,5510,7220,3900,5560,5538.57,2.99,0,-2257,5693,5626,5573,5506,5453,5600,5480,122,1660,500,3440,10,1,24450761,1357,19.96,1.86,12,0.03,278.00,2991.00,11600,20240215,-52.16,3955,20241209,40.33,6250,-11.20,20250106,4830,14.91,20250203,10140,-45.27,20240226,3955,40.33,20241209,5.76,N,085670,500,122 억,,729942,N,N,0,N,00,N
20250218,160703,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5560,-30,5,-0.54,1095857520,196919,34.98,5600,5640,5520,7260,3920,5590,5565.03,2.91,0,18658,5856,5722,5626,5492,5396,5705,5475,122,1670,500,3460,10,1,24450761,1359,20.00,1.86,12,0.81,278.00,2991.00,11600,20240215,-52.07,3955,20241209,40.58,6250,-11.04,20250106,4830,15.11,20250203,10140,-45.17,20240226,3955,40.58,20241209,5.90,N,085670,500,122 억,,711214,N,N,2,N,00,N
20250218,150704,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5540,-50,5,-0.89,996734170,179047,31.80,5600,5640,5520,7260,3920,5590,5566.88,2.91,0,17814,5856,5722,5626,5492,5396,5705,5475,122,1670,500,3460,10,1,24450761,1355,19.93,1.85,12,0.73,278.00,2991.00,11600,20240215,-52.24,3955,20241209,40.08,6250,-11.36,20250106,4830,14.70,20250203,10140,-45.36,20240226,3955,40.08,20241209,5.90,N,085670,500,122 억,,711214,N,N,2,N,00,N
20250218,140705,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5590,0,3,0.00,848184520,152293,27.05,5600,5640,5520,7260,3920,5590,5569.42,2.91,0,16762,5856,5722,5626,5492,5396,5705,5475,122,1670,500,3460,10,1,24450761,1367,20.11,1.87,12,0.62,278.00,2991.00,11600,20240215,-51.81,3955,20241209,41.34,6250,-10.56,20250106,4830,15.73,20250203,10140,-44.87,20240226,3955,41.34,20241209,5.90,N,085670,500,122 억,,711214,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 160705 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5550 -10 5 -0.18 1375883210 246604 123.01 5560 5650 5510 7220 3900 5560 5579.34 2.99 0 -46561 5693 5626 5573 5506 5453 5600 5480 122 1660 500 3440 10 1 24450761 1357 19.96 1.86 12 1.01 278.00 2991.00 11600 20240215 -52.16 3955 20241209 40.33 6250 -11.20 20250106 4830 14.91 20250203 10140 -45.27 20240226 3955 40.33 20241209 5.76 N 085670 500 122 억 729942 N N 4 N 00 N
3 20250219 150707 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5560 0 3 0.00 1281988670 229715 114.58 5560 5650 5510 7220 3900 5560 5580.78 2.99 0 -45752 5693 5626 5573 5506 5453 5600 5480 122 1660 500 3440 10 1 24450761 1359 20.00 1.86 12 0.94 278.00 2991.00 11600 20240215 -52.07 3955 20241209 40.58 6250 -11.04 20250106 4830 15.11 20250203 10140 -45.17 20240226 3955 40.58 20241209 5.76 N 085670 500 122 억 729942 N N 0 N 00 N
4 20250219 140704 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5540 -20 5 -0.36 1191035350 213300 106.40 5560 5650 5510 7220 3900 5560 5583.85 2.99 0 -45770 5693 5626 5573 5506 5453 5600 5480 122 1660 500 3440 10 1 24450761 1355 19.93 1.85 12 0.87 278.00 2991.00 11600 20240215 -52.24 3955 20241209 40.08 6250 -11.36 20250106 4830 14.70 20250203 10140 -45.36 20240226 3955 40.08 20241209 5.76 N 085670 500 122 억 729942 N N 0 N 00 N
5 20250219 130705 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5570 10 2 0.18 1004040800 179631 89.60 5560 5650 5510 7220 3900 5560 5589.46 2.99 0 -29754 5693 5626 5573 5506 5453 5600 5480 122 1660 500 3440 10 1 24450761 1362 20.04 1.86 12 0.73 278.00 2991.00 11600 20240215 -51.98 3955 20241209 40.83 6250 -10.88 20250106 4830 15.32 20250203 10140 -45.07 20240226 3955 40.83 20241209 5.76 N 085670 500 122 억 729942 N N 0 N 00 N
6 20250219 120704 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5620 60 2 1.08 737016430 131740 65.71 5560 5650 5510 7220 3900 5560 5594.48 2.99 0 -15583 5693 5626 5573 5506 5453 5600 5480 122 1660 500 3440 10 1 24450761 1374 20.22 1.88 12 0.54 278.00 2991.00 11600 20240215 -51.55 3955 20241209 42.10 6250 -10.08 20250106 4830 16.36 20250203 10140 -44.58 20240226 3955 42.10 20241209 5.76 N 085670 500 122 억 729942 N N 0 N 00 N
7 20250219 110705 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5620 60 2 1.08 643449950 115035 57.38 5560 5650 5510 7220 3900 5560 5593.51 2.99 0 -13698 5693 5626 5573 5506 5453 5600 5480 122 1660 500 3440 10 1 24450761 1374 20.22 1.88 12 0.47 278.00 2991.00 11600 20240215 -51.55 3955 20241209 42.10 6250 -10.08 20250106 4830 16.36 20250203 10140 -44.58 20240226 3955 42.10 20241209 5.76 N 085670 500 122 억 729942 N N 0 N 00 N
8 20250219 100705 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5620 60 2 1.08 419346890 75022 37.42 5560 5650 5510 7220 3900 5560 5589.65 2.99 0 -3103 5693 5626 5573 5506 5453 5600 5480 122 1660 500 3440 10 1 24450761 1374 20.22 1.88 12 0.31 278.00 2991.00 11600 20240215 -51.55 3955 20241209 42.10 6250 -10.08 20250106 4830 16.36 20250203 10140 -44.58 20240226 3955 42.10 20241209 5.76 N 085670 500 122 억 729942 N N 0 N 00 N
9 20250219 090706 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5550 -10 5 -0.18 42010040 7585 3.78 5560 5570 5510 7220 3900 5560 5538.57 2.99 0 -2257 5693 5626 5573 5506 5453 5600 5480 122 1660 500 3440 10 1 24450761 1357 19.96 1.86 12 0.03 278.00 2991.00 11600 20240215 -52.16 3955 20241209 40.33 6250 -11.20 20250106 4830 14.91 20250203 10140 -45.27 20240226 3955 40.33 20241209 5.76 N 085670 500 122 억 729942 N N 0 N 00 N
10 20250218 160703 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5560 -30 5 -0.54 1095857520 196919 34.98 5600 5640 5520 7260 3920 5590 5565.03 2.91 0 18658 5856 5722 5626 5492 5396 5705 5475 122 1670 500 3460 10 1 24450761 1359 20.00 1.86 12 0.81 278.00 2991.00 11600 20240215 -52.07 3955 20241209 40.58 6250 -11.04 20250106 4830 15.11 20250203 10140 -45.17 20240226 3955 40.58 20241209 5.90 N 085670 500 122 억 711214 N N 2 N 00 N
11 20250218 150704 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5540 -50 5 -0.89 996734170 179047 31.80 5600 5640 5520 7260 3920 5590 5566.88 2.91 0 17814 5856 5722 5626 5492 5396 5705 5475 122 1670 500 3460 10 1 24450761 1355 19.93 1.85 12 0.73 278.00 2991.00 11600 20240215 -52.24 3955 20241209 40.08 6250 -11.36 20250106 4830 14.70 20250203 10140 -45.36 20240226 3955 40.08 20241209 5.90 N 085670 500 122 억 711214 N N 2 N 00 N
12 20250218 140705 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5590 0 3 0.00 848184520 152293 27.05 5600 5640 5520 7260 3920 5590 5569.42 2.91 0 16762 5856 5722 5626 5492 5396 5705 5475 122 1670 500 3460 10 1 24450761 1367 20.11 1.87 12 0.62 278.00 2991.00 11600 20240215 -51.81 3955 20241209 41.34 6250 -10.56 20250106 4830 15.73 20250203 10140 -44.87 20240226 3955 41.34 20241209 5.90 N 085670 500 122 억 711214 N N 2 N 00 N