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
327260/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
20250219,161147,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6460,-90,5,-1.37,128293620,19747,39.82,6550,6610,6420,8510,4590,6550,6496.87,1.17,0,-1912,6923,6736,6453,6266,5983,6830,6360,42,1960,500,4450,10,1,8433231,545,-81.77,1.23,12,0.23,-79.00,5259.00,11900,20240604,-45.71,4215,20241209,53.26,6870,-5.97,20250124,4715,37.01,20250102,11900,-45.71,20240604,4215,53.26,20241209,2.86,N,327260,500,42 억,,99040,N,N,0,N,00,N
20250219,151151,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6460,-90,5,-1.37,118765520,18273,36.85,6550,6610,6420,8510,4590,6550,6499.51,1.17,0,-2001,6923,6736,6453,6266,5983,6830,6360,42,1960,500,4450,10,1,8433231,545,-81.77,1.23,12,0.22,-79.00,5259.00,11900,20240604,-45.71,4215,20241209,53.26,6870,-5.97,20250124,4715,37.01,20250102,11900,-45.71,20240604,4215,53.26,20241209,2.86,N,327260,500,42 억,,99040,N,N,0,N,00,N
20250219,141146,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6510,-40,5,-0.61,107430910,16523,33.32,6550,6610,6420,8510,4590,6550,6501.90,1.17,0,-1926,6923,6736,6453,6266,5983,6830,6360,42,1960,500,4450,10,1,8433231,549,-82.41,1.24,12,0.20,-79.00,5259.00,11900,20240604,-45.29,4215,20241209,54.45,6870,-5.24,20250124,4715,38.07,20250102,11900,-45.29,20240604,4215,54.45,20241209,2.86,N,327260,500,42 억,,99040,N,N,0,N,00,N
20250219,131147,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6540,-10,5,-0.15,92032890,14157,28.55,6550,6610,6420,8510,4590,6550,6500.88,1.17,0,-876,6923,6736,6453,6266,5983,6830,6360,42,1960,500,4450,10,1,8433231,552,-82.78,1.24,12,0.17,-79.00,5259.00,11900,20240604,-45.04,4215,20241209,55.16,6870,-4.80,20250124,4715,38.71,20250102,11900,-45.04,20240604,4215,55.16,20241209,2.86,N,327260,500,42 억,,99040,N,N,0,N,00,N
20250219,121148,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6550,0,3,0.00,86757450,13348,26.92,6550,6610,6420,8510,4590,6550,6499.66,1.17,0,-789,6923,6736,6453,6266,5983,6830,6360,42,1960,500,4450,10,1,8433231,552,-82.91,1.25,12,0.16,-79.00,5259.00,11900,20240604,-44.96,4215,20241209,55.40,6870,-4.66,20250124,4715,38.92,20250102,11900,-44.96,20240604,4215,55.40,20241209,2.86,N,327260,500,42 억,,99040,N,N,0,N,00,N
20250219,111148,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6470,-80,5,-1.22,72198590,11121,22.42,6550,6570,6420,8510,4590,6550,6492.10,1.17,0,-547,6923,6736,6453,6266,5983,6830,6360,42,1960,500,4450,10,1,8433231,546,-81.90,1.23,12,0.13,-79.00,5259.00,11900,20240604,-45.63,4215,20241209,53.50,6870,-5.82,20250124,4715,37.22,20250102,11900,-45.63,20240604,4215,53.50,20241209,2.86,N,327260,500,42 억,,99040,N,N,0,N,00,N
20250219,101148,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6540,-10,5,-0.15,49113100,7554,15.23,6550,6570,6480,8510,4590,6550,6501.60,1.17,0,230,6923,6736,6453,6266,5983,6830,6360,42,1960,500,4450,10,1,8433231,552,-82.78,1.24,12,0.09,-79.00,5259.00,11900,20240604,-45.04,4215,20241209,55.16,6870,-4.80,20250124,4715,38.71,20250102,11900,-45.04,20240604,4215,55.16,20241209,2.86,N,327260,500,42 억,,99040,N,N,0,N,00,N
20250219,091150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6550,0,3,0.00,24538520,3770,7.60,6550,6570,6490,8510,4590,6550,6508.89,1.17,0,191,6923,6736,6453,6266,5983,6830,6360,42,1960,500,4450,10,1,8433231,552,-82.91,1.25,12,0.04,-79.00,5259.00,11900,20240604,-44.96,4215,20241209,55.40,6870,-4.66,20250124,4715,38.92,20250102,11900,-44.96,20240604,4215,55.40,20241209,2.86,N,327260,500,42 억,,99040,N,N,0,N,00,N
20250218,161143,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6550,380,2,6.16,321059630,49522,586.06,6210,6640,6170,8020,4320,6170,6483.15,1.07,0,7819,6403,6286,6223,6106,6043,6255,6075,42,1850,500,4190,10,1,8433231,552,-82.91,1.25,12,0.59,-79.00,5259.00,11900,20240604,-44.96,4215,20241209,55.40,6870,-4.66,20250124,4715,38.92,20250102,11900,-44.96,20240604,4215,55.40,20241209,2.84,N,327260,500,42 억,,90652,N,N,0,N,00,N
20250218,151145,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6570,400,2,6.48,312089730,48153,569.86,6210,6640,6170,8020,4320,6170,6481.21,1.07,0,7498,6403,6286,6223,6106,6043,6255,6075,42,1850,500,4190,10,1,8433231,554,-83.16,1.25,12,0.57,-79.00,5259.00,11900,20240604,-44.79,4215,20241209,55.87,6870,-4.37,20250124,4715,39.34,20250102,11900,-44.79,20240604,4215,55.87,20241209,2.84,N,327260,500,42 억,,90652,N,N,0,N,00,N
20250218,141146,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6530,360,2,5.83,253079940,39151,463.33,6210,6590,6170,8020,4320,6170,6464.20,1.07,0,8133,6403,6286,6223,6106,6043,6255,6075,42,1850,500,4190,10,1,8433231,551,-82.66,1.24,12,0.46,-79.00,5259.00,11900,20240604,-45.13,4215,20241209,54.92,6870,-4.95,20250124,4715,38.49,20250102,11900,-45.13,20240604,4215,54.92,20241209,2.84,N,327260,500,42 억,,90652,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 161147 57 100.00 KOSDAQ 전기·전자 N N N N N 6460 -90 5 -1.37 128293620 19747 39.82 6550 6610 6420 8510 4590 6550 6496.87 1.17 0 -1912 6923 6736 6453 6266 5983 6830 6360 42 1960 500 4450 10 1 8433231 545 -81.77 1.23 12 0.23 -79.00 5259.00 11900 20240604 -45.71 4215 20241209 53.26 6870 -5.97 20250124 4715 37.01 20250102 11900 -45.71 20240604 4215 53.26 20241209 2.86 N 327260 500 42 억 99040 N N 0 N 00 N
3 20250219 151151 57 100.00 KOSDAQ 전기·전자 N N N N N 6460 -90 5 -1.37 118765520 18273 36.85 6550 6610 6420 8510 4590 6550 6499.51 1.17 0 -2001 6923 6736 6453 6266 5983 6830 6360 42 1960 500 4450 10 1 8433231 545 -81.77 1.23 12 0.22 -79.00 5259.00 11900 20240604 -45.71 4215 20241209 53.26 6870 -5.97 20250124 4715 37.01 20250102 11900 -45.71 20240604 4215 53.26 20241209 2.86 N 327260 500 42 억 99040 N N 0 N 00 N
4 20250219 141146 57 100.00 KOSDAQ 전기·전자 N N N N N 6510 -40 5 -0.61 107430910 16523 33.32 6550 6610 6420 8510 4590 6550 6501.90 1.17 0 -1926 6923 6736 6453 6266 5983 6830 6360 42 1960 500 4450 10 1 8433231 549 -82.41 1.24 12 0.20 -79.00 5259.00 11900 20240604 -45.29 4215 20241209 54.45 6870 -5.24 20250124 4715 38.07 20250102 11900 -45.29 20240604 4215 54.45 20241209 2.86 N 327260 500 42 억 99040 N N 0 N 00 N
5 20250219 131147 57 100.00 KOSDAQ 전기·전자 N N N N N 6540 -10 5 -0.15 92032890 14157 28.55 6550 6610 6420 8510 4590 6550 6500.88 1.17 0 -876 6923 6736 6453 6266 5983 6830 6360 42 1960 500 4450 10 1 8433231 552 -82.78 1.24 12 0.17 -79.00 5259.00 11900 20240604 -45.04 4215 20241209 55.16 6870 -4.80 20250124 4715 38.71 20250102 11900 -45.04 20240604 4215 55.16 20241209 2.86 N 327260 500 42 억 99040 N N 0 N 00 N
6 20250219 121148 57 100.00 KOSDAQ 전기·전자 N N N N N 6550 0 3 0.00 86757450 13348 26.92 6550 6610 6420 8510 4590 6550 6499.66 1.17 0 -789 6923 6736 6453 6266 5983 6830 6360 42 1960 500 4450 10 1 8433231 552 -82.91 1.25 12 0.16 -79.00 5259.00 11900 20240604 -44.96 4215 20241209 55.40 6870 -4.66 20250124 4715 38.92 20250102 11900 -44.96 20240604 4215 55.40 20241209 2.86 N 327260 500 42 억 99040 N N 0 N 00 N
7 20250219 111148 57 100.00 KOSDAQ 전기·전자 N N N N N 6470 -80 5 -1.22 72198590 11121 22.42 6550 6570 6420 8510 4590 6550 6492.10 1.17 0 -547 6923 6736 6453 6266 5983 6830 6360 42 1960 500 4450 10 1 8433231 546 -81.90 1.23 12 0.13 -79.00 5259.00 11900 20240604 -45.63 4215 20241209 53.50 6870 -5.82 20250124 4715 37.22 20250102 11900 -45.63 20240604 4215 53.50 20241209 2.86 N 327260 500 42 억 99040 N N 0 N 00 N
8 20250219 101148 57 100.00 KOSDAQ 전기·전자 N N N N N 6540 -10 5 -0.15 49113100 7554 15.23 6550 6570 6480 8510 4590 6550 6501.60 1.17 0 230 6923 6736 6453 6266 5983 6830 6360 42 1960 500 4450 10 1 8433231 552 -82.78 1.24 12 0.09 -79.00 5259.00 11900 20240604 -45.04 4215 20241209 55.16 6870 -4.80 20250124 4715 38.71 20250102 11900 -45.04 20240604 4215 55.16 20241209 2.86 N 327260 500 42 억 99040 N N 0 N 00 N
9 20250219 091150 57 100.00 KOSDAQ 전기·전자 N N N N N 6550 0 3 0.00 24538520 3770 7.60 6550 6570 6490 8510 4590 6550 6508.89 1.17 0 191 6923 6736 6453 6266 5983 6830 6360 42 1960 500 4450 10 1 8433231 552 -82.91 1.25 12 0.04 -79.00 5259.00 11900 20240604 -44.96 4215 20241209 55.40 6870 -4.66 20250124 4715 38.92 20250102 11900 -44.96 20240604 4215 55.40 20241209 2.86 N 327260 500 42 억 99040 N N 0 N 00 N
10 20250218 161143 57 100.00 KOSDAQ 전기·전자 N N N N N 6550 380 2 6.16 321059630 49522 586.06 6210 6640 6170 8020 4320 6170 6483.15 1.07 0 7819 6403 6286 6223 6106 6043 6255 6075 42 1850 500 4190 10 1 8433231 552 -82.91 1.25 12 0.59 -79.00 5259.00 11900 20240604 -44.96 4215 20241209 55.40 6870 -4.66 20250124 4715 38.92 20250102 11900 -44.96 20240604 4215 55.40 20241209 2.84 N 327260 500 42 억 90652 N N 0 N 00 N
11 20250218 151145 57 100.00 KOSDAQ 전기·전자 N N N N N 6570 400 2 6.48 312089730 48153 569.86 6210 6640 6170 8020 4320 6170 6481.21 1.07 0 7498 6403 6286 6223 6106 6043 6255 6075 42 1850 500 4190 10 1 8433231 554 -83.16 1.25 12 0.57 -79.00 5259.00 11900 20240604 -44.79 4215 20241209 55.87 6870 -4.37 20250124 4715 39.34 20250102 11900 -44.79 20240604 4215 55.87 20241209 2.84 N 327260 500 42 억 90652 N N 0 N 00 N
12 20250218 141146 57 100.00 KOSDAQ 전기·전자 N N N N N 6530 360 2 5.83 253079940 39151 463.33 6210 6590 6170 8020 4320 6170 6464.20 1.07 0 8133 6403 6286 6223 6106 6043 6255 6075 42 1850 500 4190 10 1 8433231 551 -82.66 1.24 12 0.46 -79.00 5259.00 11900 20240604 -45.13 4215 20241209 54.92 6870 -4.95 20250124 4715 38.49 20250102 11900 -45.13 20240604 4215 54.92 20241209 2.84 N 327260 500 42 억 90652 N N 0 N 00 N