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
125210/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
20250219,160828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6670,30,2,0.45,1576892940,235444,165.00,6610,6800,6600,8630,4650,6640,6697.53,0.75,0,9032,6793,6716,6613,6536,6433,6755,6575,82,1990,500,4640,10,1,16496790,1100,8.45,1.60,12,1.43,789.00,4169.00,12830,20240605,-48.01,4920,20241209,35.57,7270,-8.25,20250207,5480,21.72,20250203,12830,-48.01,20240605,4920,35.57,20241209,4.51,N,125210,500,82 억,,123557,N,N,1,N,00,N
20250219,150830,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6690,50,2,0.75,1496833020,223414,156.57,6610,6800,6600,8630,4650,6640,6699.82,0.75,0,5813,6793,6716,6613,6536,6433,6755,6575,82,1990,500,4640,10,1,16496790,1104,8.48,1.60,12,1.35,789.00,4169.00,12830,20240605,-47.86,4920,20241209,35.98,7270,-7.98,20250207,5480,22.08,20250203,12830,-47.86,20240605,4920,35.98,20241209,4.51,N,125210,500,82 억,,123557,N,N,6,N,00,N
20250219,140827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6700,60,2,0.90,1387922850,207133,145.16,6610,6800,6600,8630,4650,6640,6700.64,0.75,0,4481,6793,6716,6613,6536,6433,6755,6575,82,1990,500,4640,10,1,16496790,1105,8.49,1.61,12,1.26,789.00,4169.00,12830,20240605,-47.78,4920,20241209,36.18,7270,-7.84,20250207,5480,22.26,20250203,12830,-47.78,20240605,4920,36.18,20241209,4.51,N,125210,500,82 억,,123557,N,N,6,N,00,N
20250219,130828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6680,40,2,0.60,1250603530,186542,130.73,6610,6800,6600,8630,4650,6640,6704.14,0.75,0,3374,6793,6716,6613,6536,6433,6755,6575,82,1990,500,4640,10,1,16496790,1102,8.47,1.60,12,1.13,789.00,4169.00,12830,20240605,-47.93,4920,20241209,35.77,7270,-8.12,20250207,5480,21.90,20250203,12830,-47.93,20240605,4920,35.77,20241209,4.51,N,125210,500,82 억,,123557,N,N,6,N,00,N
20250219,120827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6610,-30,5,-0.45,1134834370,169075,118.49,6610,6800,6610,8630,4650,6640,6712.02,0.75,0,503,6793,6716,6613,6536,6433,6755,6575,82,1990,500,4640,10,1,16496790,1090,8.38,1.59,12,1.02,789.00,4169.00,12830,20240605,-48.48,4920,20241209,34.35,7270,-9.08,20250207,5480,20.62,20250203,12830,-48.48,20240605,4920,34.35,20241209,4.51,N,125210,500,82 억,,123557,N,N,6,N,00,N
20250219,110828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6750,110,2,1.66,858376610,127645,89.45,6610,6800,6610,8630,4650,6640,6724.72,0.75,0,-9077,6793,6716,6613,6536,6433,6755,6575,82,1990,500,4640,10,1,16496790,1114,8.56,1.62,12,0.77,789.00,4169.00,12830,20240605,-47.39,4920,20241209,37.20,7270,-7.15,20250207,5480,23.18,20250203,12830,-47.39,20240605,4920,37.20,20241209,4.51,N,125210,500,82 억,,123557,N,N,6,N,00,N
20250219,100828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6700,60,2,0.90,391172550,58467,40.97,6610,6750,6610,8630,4650,6640,6690.48,0.75,0,1301,6793,6716,6613,6536,6433,6755,6575,82,1990,500,4640,10,1,16496790,1105,8.49,1.61,12,0.35,789.00,4169.00,12830,20240605,-47.78,4920,20241209,36.18,7270,-7.84,20250207,5480,22.26,20250203,12830,-47.78,20240605,4920,36.18,20241209,4.51,N,125210,500,82 억,,123557,N,N,6,N,00,N
20250219,090829,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6650,10,2,0.15,90357880,13538,9.49,6610,6750,6610,8630,4650,6640,6674.39,0.75,0,900,6793,6716,6613,6536,6433,6755,6575,82,1990,500,4640,10,1,16496790,1097,8.43,1.60,12,0.08,789.00,4169.00,12830,20240605,-48.17,4920,20241209,35.16,7270,-8.53,20250207,5480,21.35,20250203,12830,-48.17,20240605,4920,35.16,20241209,4.51,N,125210,500,82 억,,123557,N,N,6,N,00,N
20250218,160826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6640,-10,5,-0.15,934396270,141379,87.35,6600,6690,6510,8640,4660,6650,6608.93,0.79,0,-6698,6796,6722,6576,6502,6356,6760,6540,82,1990,500,4650,10,1,16496790,1095,8.42,1.59,12,0.86,789.00,4169.00,12830,20240605,-48.25,4920,20241209,34.96,7270,-8.67,20250207,5480,21.17,20250203,12830,-48.25,20240605,4920,34.96,20241209,4.42,N,125210,500,82 억,,129722,N,N,6,N,00,N
20250218,150827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6630,-20,5,-0.30,828035760,125381,77.47,6600,6690,6510,8640,4660,6650,6603.98,0.79,0,-5642,6796,6722,6576,6502,6356,6760,6540,82,1990,500,4650,10,1,16496790,1094,8.40,1.59,12,0.76,789.00,4169.00,12830,20240605,-48.32,4920,20241209,34.76,7270,-8.80,20250207,5480,20.99,20250203,12830,-48.32,20240605,4920,34.76,20241209,4.42,N,125210,500,82 억,,129722,N,N,1,N,00,N
20250218,140828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6640,-10,5,-0.15,752007170,113899,70.37,6600,6690,6510,8640,4660,6650,6602.20,0.79,0,-6402,6796,6722,6576,6502,6356,6760,6540,82,1990,500,4650,10,1,16496790,1095,8.42,1.59,12,0.69,789.00,4169.00,12830,20240605,-48.25,4920,20241209,34.96,7270,-8.67,20250207,5480,21.17,20250203,12830,-48.25,20240605,4920,34.96,20241209,4.42,N,125210,500,82 억,,129722,N,N,1,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 160828 57 100.00 KOSDAQ 전기·전자 N N N N N 6670 30 2 0.45 1576892940 235444 165.00 6610 6800 6600 8630 4650 6640 6697.53 0.75 0 9032 6793 6716 6613 6536 6433 6755 6575 82 1990 500 4640 10 1 16496790 1100 8.45 1.60 12 1.43 789.00 4169.00 12830 20240605 -48.01 4920 20241209 35.57 7270 -8.25 20250207 5480 21.72 20250203 12830 -48.01 20240605 4920 35.57 20241209 4.51 N 125210 500 82 억 123557 N N 1 N 00 N
3 20250219 150830 57 100.00 KOSDAQ 전기·전자 N N N N N 6690 50 2 0.75 1496833020 223414 156.57 6610 6800 6600 8630 4650 6640 6699.82 0.75 0 5813 6793 6716 6613 6536 6433 6755 6575 82 1990 500 4640 10 1 16496790 1104 8.48 1.60 12 1.35 789.00 4169.00 12830 20240605 -47.86 4920 20241209 35.98 7270 -7.98 20250207 5480 22.08 20250203 12830 -47.86 20240605 4920 35.98 20241209 4.51 N 125210 500 82 억 123557 N N 6 N 00 N
4 20250219 140827 57 100.00 KOSDAQ 전기·전자 N N N N N 6700 60 2 0.90 1387922850 207133 145.16 6610 6800 6600 8630 4650 6640 6700.64 0.75 0 4481 6793 6716 6613 6536 6433 6755 6575 82 1990 500 4640 10 1 16496790 1105 8.49 1.61 12 1.26 789.00 4169.00 12830 20240605 -47.78 4920 20241209 36.18 7270 -7.84 20250207 5480 22.26 20250203 12830 -47.78 20240605 4920 36.18 20241209 4.51 N 125210 500 82 억 123557 N N 6 N 00 N
5 20250219 130828 57 100.00 KOSDAQ 전기·전자 N N N N N 6680 40 2 0.60 1250603530 186542 130.73 6610 6800 6600 8630 4650 6640 6704.14 0.75 0 3374 6793 6716 6613 6536 6433 6755 6575 82 1990 500 4640 10 1 16496790 1102 8.47 1.60 12 1.13 789.00 4169.00 12830 20240605 -47.93 4920 20241209 35.77 7270 -8.12 20250207 5480 21.90 20250203 12830 -47.93 20240605 4920 35.77 20241209 4.51 N 125210 500 82 억 123557 N N 6 N 00 N
6 20250219 120827 57 100.00 KOSDAQ 전기·전자 N N N N N 6610 -30 5 -0.45 1134834370 169075 118.49 6610 6800 6610 8630 4650 6640 6712.02 0.75 0 503 6793 6716 6613 6536 6433 6755 6575 82 1990 500 4640 10 1 16496790 1090 8.38 1.59 12 1.02 789.00 4169.00 12830 20240605 -48.48 4920 20241209 34.35 7270 -9.08 20250207 5480 20.62 20250203 12830 -48.48 20240605 4920 34.35 20241209 4.51 N 125210 500 82 억 123557 N N 6 N 00 N
7 20250219 110828 57 100.00 KOSDAQ 전기·전자 N N N N N 6750 110 2 1.66 858376610 127645 89.45 6610 6800 6610 8630 4650 6640 6724.72 0.75 0 -9077 6793 6716 6613 6536 6433 6755 6575 82 1990 500 4640 10 1 16496790 1114 8.56 1.62 12 0.77 789.00 4169.00 12830 20240605 -47.39 4920 20241209 37.20 7270 -7.15 20250207 5480 23.18 20250203 12830 -47.39 20240605 4920 37.20 20241209 4.51 N 125210 500 82 억 123557 N N 6 N 00 N
8 20250219 100828 57 100.00 KOSDAQ 전기·전자 N N N N N 6700 60 2 0.90 391172550 58467 40.97 6610 6750 6610 8630 4650 6640 6690.48 0.75 0 1301 6793 6716 6613 6536 6433 6755 6575 82 1990 500 4640 10 1 16496790 1105 8.49 1.61 12 0.35 789.00 4169.00 12830 20240605 -47.78 4920 20241209 36.18 7270 -7.84 20250207 5480 22.26 20250203 12830 -47.78 20240605 4920 36.18 20241209 4.51 N 125210 500 82 억 123557 N N 6 N 00 N
9 20250219 090829 57 100.00 KOSDAQ 전기·전자 N N N N N 6650 10 2 0.15 90357880 13538 9.49 6610 6750 6610 8630 4650 6640 6674.39 0.75 0 900 6793 6716 6613 6536 6433 6755 6575 82 1990 500 4640 10 1 16496790 1097 8.43 1.60 12 0.08 789.00 4169.00 12830 20240605 -48.17 4920 20241209 35.16 7270 -8.53 20250207 5480 21.35 20250203 12830 -48.17 20240605 4920 35.16 20241209 4.51 N 125210 500 82 억 123557 N N 6 N 00 N
10 20250218 160826 57 100.00 KOSDAQ 전기·전자 N N N N N 6640 -10 5 -0.15 934396270 141379 87.35 6600 6690 6510 8640 4660 6650 6608.93 0.79 0 -6698 6796 6722 6576 6502 6356 6760 6540 82 1990 500 4650 10 1 16496790 1095 8.42 1.59 12 0.86 789.00 4169.00 12830 20240605 -48.25 4920 20241209 34.96 7270 -8.67 20250207 5480 21.17 20250203 12830 -48.25 20240605 4920 34.96 20241209 4.42 N 125210 500 82 억 129722 N N 6 N 00 N
11 20250218 150827 57 100.00 KOSDAQ 전기·전자 N N N N N 6630 -20 5 -0.30 828035760 125381 77.47 6600 6690 6510 8640 4660 6650 6603.98 0.79 0 -5642 6796 6722 6576 6502 6356 6760 6540 82 1990 500 4650 10 1 16496790 1094 8.40 1.59 12 0.76 789.00 4169.00 12830 20240605 -48.32 4920 20241209 34.76 7270 -8.80 20250207 5480 20.99 20250203 12830 -48.32 20240605 4920 34.76 20241209 4.42 N 125210 500 82 억 129722 N N 1 N 00 N
12 20250218 140828 57 100.00 KOSDAQ 전기·전자 N N N N N 6640 -10 5 -0.15 752007170 113899 70.37 6600 6690 6510 8640 4660 6650 6602.20 0.79 0 -6402 6796 6722 6576 6502 6356 6760 6540 82 1990 500 4650 10 1 16496790 1095 8.42 1.59 12 0.69 789.00 4169.00 12830 20240605 -48.25 4920 20241209 34.96 7270 -8.67 20250207 5480 21.17 20250203 12830 -48.25 20240605 4920 34.96 20241209 4.42 N 125210 500 82 억 129722 N N 1 N 00 N