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
247660/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
20250219,161031,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6090,0,3,0.00,106394320,17226,90.23,6200,6250,6090,7910,4270,6090,6176.38,0.53,0,-839,6256,6172,6006,5922,5756,6215,5965,22,1820,500,4260,10,1,4343920,265,-6.40,0.98,12,0.40,-952.00,6225.00,15550,20240513,-60.84,5600,20241210,8.75,7960,-23.49,20250109,5620,8.36,20250217,15550,-60.84,20240513,5600,8.75,20241210,0.60,N,247660,500,21 억,,23040,N,N,0,N,00,N
20250219,151035,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6140,50,2,0.82,104717730,16951,88.79,6200,6250,6090,7910,4270,6090,6177.67,0.53,0,-676,6256,6172,6006,5922,5756,6215,5965,22,1820,500,4260,10,1,4343920,267,-6.45,0.99,12,0.39,-952.00,6225.00,15550,20240513,-60.51,5600,20241210,9.64,7960,-22.86,20250109,5620,9.25,20250217,15550,-60.51,20240513,5600,9.64,20241210,0.60,N,247660,500,21 억,,23040,N,N,0,N,00,N
20250219,141031,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6200,110,2,1.81,95992410,15532,81.36,6200,6250,6090,7910,4270,6090,6180.30,0.53,0,-917,6256,6172,6006,5922,5756,6215,5965,22,1820,500,4260,10,1,4343920,269,-6.51,1.00,12,0.36,-952.00,6225.00,15550,20240513,-60.13,5600,20241210,10.71,7960,-22.11,20250109,5620,10.32,20250217,15550,-60.13,20240513,5600,10.71,20241210,0.60,N,247660,500,21 억,,23040,N,N,0,N,00,N
20250219,131032,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6150,60,2,0.99,48490440,7846,41.10,6200,6250,6090,7910,4270,6090,6180.28,0.53,0,-385,6256,6172,6006,5922,5756,6215,5965,22,1820,500,4260,10,1,4343920,267,-6.46,0.99,12,0.18,-952.00,6225.00,15550,20240513,-60.45,5600,20241210,9.82,7960,-22.74,20250109,5620,9.43,20250217,15550,-60.45,20240513,5600,9.82,20241210,0.60,N,247660,500,21 억,,23040,N,N,0,N,00,N
20250219,121031,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6130,40,2,0.66,47714340,7720,40.44,6200,6250,6090,7910,4270,6090,6180.61,0.53,0,-260,6256,6172,6006,5922,5756,6215,5965,22,1820,500,4260,10,1,4343920,266,-6.44,0.98,12,0.18,-952.00,6225.00,15550,20240513,-60.58,5600,20241210,9.46,7960,-22.99,20250109,5620,9.07,20250217,15550,-60.58,20240513,5600,9.46,20241210,0.60,N,247660,500,21 억,,23040,N,N,0,N,00,N
20250219,111032,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6180,90,2,1.48,47634390,7707,40.37,6200,6250,6090,7910,4270,6090,6180.67,0.53,0,-254,6256,6172,6006,5922,5756,6215,5965,22,1820,500,4260,10,1,4343920,268,-6.49,0.99,12,0.18,-952.00,6225.00,15550,20240513,-60.26,5600,20241210,10.36,7960,-22.36,20250109,5620,9.96,20250217,15550,-60.26,20240513,5600,10.36,20241210,0.60,N,247660,500,21 억,,23040,N,N,0,N,00,N
20250219,101032,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6190,100,2,1.64,37607010,6072,31.81,6200,6250,6090,7910,4270,6090,6193.51,0.53,0,-236,6256,6172,6006,5922,5756,6215,5965,22,1820,500,4260,10,1,4343920,269,-6.50,0.99,12,0.14,-952.00,6225.00,15550,20240513,-60.19,5600,20241210,10.54,7960,-22.24,20250109,5620,10.14,20250217,15550,-60.19,20240513,5600,10.54,20241210,0.60,N,247660,500,21 억,,23040,N,N,0,N,00,N
20250219,091033,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6150,60,2,0.99,7884640,1281,6.71,6200,6200,6100,7910,4270,6090,6155.07,0.53,0,-718,6256,6172,6006,5922,5756,6215,5965,22,1820,500,4260,10,1,4343920,267,-6.46,0.99,12,0.03,-952.00,6225.00,15550,20240513,-60.45,5600,20241210,9.82,7960,-22.74,20250109,5620,9.43,20250217,15550,-60.45,20240513,5600,9.82,20241210,0.60,N,247660,500,21 억,,23040,N,N,0,N,00,N
20250218,161028,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6090,170,2,2.87,111755330,18841,35.89,6010,6090,5840,7690,4150,5920,5930.02,0.52,0,275,6440,6180,5900,5640,5360,6040,5500,22,1770,500,4140,10,1,4343920,265,-6.40,0.98,12,0.43,-952.00,6225.00,15550,20240513,-60.84,5600,20241210,8.75,7960,-23.49,20250109,5620,8.36,20250217,15550,-60.84,20240513,5600,8.75,20241210,0.64,N,247660,500,21 억,,22745,N,N,0,N,00,N
20250218,151030,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6000,80,2,1.35,103142780,17419,33.19,6010,6010,5840,7690,4150,5920,5921.28,0.52,0,40,6440,6180,5900,5640,5360,6040,5500,22,1770,500,4140,10,1,4343920,261,-6.30,0.96,12,0.40,-952.00,6225.00,15550,20240513,-61.41,5600,20241210,7.14,7960,-24.62,20250109,5620,6.76,20250217,15550,-61.41,20240513,5600,7.14,20241210,0.64,N,247660,500,21 억,,22745,N,N,0,N,00,N
20250218,141031,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5940,20,2,0.34,90212390,15252,29.06,6010,6010,5840,7690,4150,5920,5914.79,0.52,0,-213,6440,6180,5900,5640,5360,6040,5500,22,1770,500,4140,10,1,4343920,258,-6.24,0.95,12,0.35,-952.00,6225.00,15550,20240513,-61.80,5600,20241210,6.07,7960,-25.38,20250109,5620,5.69,20250217,15550,-61.80,20240513,5600,6.07,20241210,0.64,N,247660,500,21 억,,22745,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 161031 57 100.00 KOSDAQ 전기·전자 N N N N N 6090 0 3 0.00 106394320 17226 90.23 6200 6250 6090 7910 4270 6090 6176.38 0.53 0 -839 6256 6172 6006 5922 5756 6215 5965 22 1820 500 4260 10 1 4343920 265 -6.40 0.98 12 0.40 -952.00 6225.00 15550 20240513 -60.84 5600 20241210 8.75 7960 -23.49 20250109 5620 8.36 20250217 15550 -60.84 20240513 5600 8.75 20241210 0.60 N 247660 500 21 억 23040 N N 0 N 00 N
3 20250219 151035 57 100.00 KOSDAQ 전기·전자 N N N N N 6140 50 2 0.82 104717730 16951 88.79 6200 6250 6090 7910 4270 6090 6177.67 0.53 0 -676 6256 6172 6006 5922 5756 6215 5965 22 1820 500 4260 10 1 4343920 267 -6.45 0.99 12 0.39 -952.00 6225.00 15550 20240513 -60.51 5600 20241210 9.64 7960 -22.86 20250109 5620 9.25 20250217 15550 -60.51 20240513 5600 9.64 20241210 0.60 N 247660 500 21 억 23040 N N 0 N 00 N
4 20250219 141031 57 100.00 KOSDAQ 전기·전자 N N N N N 6200 110 2 1.81 95992410 15532 81.36 6200 6250 6090 7910 4270 6090 6180.30 0.53 0 -917 6256 6172 6006 5922 5756 6215 5965 22 1820 500 4260 10 1 4343920 269 -6.51 1.00 12 0.36 -952.00 6225.00 15550 20240513 -60.13 5600 20241210 10.71 7960 -22.11 20250109 5620 10.32 20250217 15550 -60.13 20240513 5600 10.71 20241210 0.60 N 247660 500 21 억 23040 N N 0 N 00 N
5 20250219 131032 57 100.00 KOSDAQ 전기·전자 N N N N N 6150 60 2 0.99 48490440 7846 41.10 6200 6250 6090 7910 4270 6090 6180.28 0.53 0 -385 6256 6172 6006 5922 5756 6215 5965 22 1820 500 4260 10 1 4343920 267 -6.46 0.99 12 0.18 -952.00 6225.00 15550 20240513 -60.45 5600 20241210 9.82 7960 -22.74 20250109 5620 9.43 20250217 15550 -60.45 20240513 5600 9.82 20241210 0.60 N 247660 500 21 억 23040 N N 0 N 00 N
6 20250219 121031 57 100.00 KOSDAQ 전기·전자 N N N N N 6130 40 2 0.66 47714340 7720 40.44 6200 6250 6090 7910 4270 6090 6180.61 0.53 0 -260 6256 6172 6006 5922 5756 6215 5965 22 1820 500 4260 10 1 4343920 266 -6.44 0.98 12 0.18 -952.00 6225.00 15550 20240513 -60.58 5600 20241210 9.46 7960 -22.99 20250109 5620 9.07 20250217 15550 -60.58 20240513 5600 9.46 20241210 0.60 N 247660 500 21 억 23040 N N 0 N 00 N
7 20250219 111032 57 100.00 KOSDAQ 전기·전자 N N N N N 6180 90 2 1.48 47634390 7707 40.37 6200 6250 6090 7910 4270 6090 6180.67 0.53 0 -254 6256 6172 6006 5922 5756 6215 5965 22 1820 500 4260 10 1 4343920 268 -6.49 0.99 12 0.18 -952.00 6225.00 15550 20240513 -60.26 5600 20241210 10.36 7960 -22.36 20250109 5620 9.96 20250217 15550 -60.26 20240513 5600 10.36 20241210 0.60 N 247660 500 21 억 23040 N N 0 N 00 N
8 20250219 101032 57 100.00 KOSDAQ 전기·전자 N N N N N 6190 100 2 1.64 37607010 6072 31.81 6200 6250 6090 7910 4270 6090 6193.51 0.53 0 -236 6256 6172 6006 5922 5756 6215 5965 22 1820 500 4260 10 1 4343920 269 -6.50 0.99 12 0.14 -952.00 6225.00 15550 20240513 -60.19 5600 20241210 10.54 7960 -22.24 20250109 5620 10.14 20250217 15550 -60.19 20240513 5600 10.54 20241210 0.60 N 247660 500 21 억 23040 N N 0 N 00 N
9 20250219 091033 57 100.00 KOSDAQ 전기·전자 N N N N N 6150 60 2 0.99 7884640 1281 6.71 6200 6200 6100 7910 4270 6090 6155.07 0.53 0 -718 6256 6172 6006 5922 5756 6215 5965 22 1820 500 4260 10 1 4343920 267 -6.46 0.99 12 0.03 -952.00 6225.00 15550 20240513 -60.45 5600 20241210 9.82 7960 -22.74 20250109 5620 9.43 20250217 15550 -60.45 20240513 5600 9.82 20241210 0.60 N 247660 500 21 억 23040 N N 0 N 00 N
10 20250218 161028 57 100.00 KOSDAQ 전기·전자 N N N N N 6090 170 2 2.87 111755330 18841 35.89 6010 6090 5840 7690 4150 5920 5930.02 0.52 0 275 6440 6180 5900 5640 5360 6040 5500 22 1770 500 4140 10 1 4343920 265 -6.40 0.98 12 0.43 -952.00 6225.00 15550 20240513 -60.84 5600 20241210 8.75 7960 -23.49 20250109 5620 8.36 20250217 15550 -60.84 20240513 5600 8.75 20241210 0.64 N 247660 500 21 억 22745 N N 0 N 00 N
11 20250218 151030 57 100.00 KOSDAQ 전기·전자 N N N N N 6000 80 2 1.35 103142780 17419 33.19 6010 6010 5840 7690 4150 5920 5921.28 0.52 0 40 6440 6180 5900 5640 5360 6040 5500 22 1770 500 4140 10 1 4343920 261 -6.30 0.96 12 0.40 -952.00 6225.00 15550 20240513 -61.41 5600 20241210 7.14 7960 -24.62 20250109 5620 6.76 20250217 15550 -61.41 20240513 5600 7.14 20241210 0.64 N 247660 500 21 억 22745 N N 0 N 00 N
12 20250218 141031 57 100.00 KOSDAQ 전기·전자 N N N N N 5940 20 2 0.34 90212390 15252 29.06 6010 6010 5840 7690 4150 5920 5914.79 0.52 0 -213 6440 6180 5900 5640 5360 6040 5500 22 1770 500 4140 10 1 4343920 258 -6.24 0.95 12 0.35 -952.00 6225.00 15550 20240513 -61.80 5600 20241210 6.07 7960 -25.38 20250109 5620 5.69 20250217 15550 -61.80 20240513 5600 6.07 20241210 0.64 N 247660 500 21 억 22745 N N 0 N 00 N