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
357580/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
20250219,161214,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6340,-60,5,-0.94,212506370,33764,78.93,6480,6480,6220,8320,4480,6400,6293.85,0.69,0,-2415,6560,6480,6370,6290,6180,6520,6330,56,1920,500,4350,10,1,11220264,711,-49.92,1.95,12,0.30,-127.00,3248.00,12280,20240522,-48.37,4445,20241209,42.63,7900,-19.75,20250210,4660,36.05,20250203,12280,-48.37,20240522,4445,42.63,20241209,1.36,N,357580,500,56 억,,77044,N,N,0,N,00,N
20250219,151218,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6320,-80,5,-1.25,203725400,32379,75.69,6480,6480,6220,8320,4480,6400,6291.90,0.69,0,-2211,6560,6480,6370,6290,6180,6520,6330,56,1920,500,4350,10,1,11220264,709,-49.76,1.95,12,0.29,-127.00,3248.00,12280,20240522,-48.53,4445,20241209,42.18,7900,-20.00,20250210,4660,35.62,20250203,12280,-48.53,20240522,4445,42.18,20241209,1.36,N,357580,500,56 억,,77044,N,N,0,N,00,N
20250219,141213,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6330,-70,5,-1.09,189542820,30143,70.46,6480,6480,6220,8320,4480,6400,6288.12,0.69,0,-1585,6560,6480,6370,6290,6180,6520,6330,56,1920,500,4350,10,1,11220264,710,-49.84,1.95,12,0.27,-127.00,3248.00,12280,20240522,-48.45,4445,20241209,42.41,7900,-19.87,20250210,4660,35.84,20250203,12280,-48.45,20240522,4445,42.41,20241209,1.36,N,357580,500,56 억,,77044,N,N,0,N,00,N
20250219,131214,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6320,-80,5,-1.25,177104690,28173,65.86,6480,6480,6220,8320,4480,6400,6286.33,0.69,0,-1399,6560,6480,6370,6290,6180,6520,6330,56,1920,500,4350,10,1,11220264,709,-49.76,1.95,12,0.25,-127.00,3248.00,12280,20240522,-48.53,4445,20241209,42.18,7900,-20.00,20250210,4660,35.62,20250203,12280,-48.53,20240522,4445,42.18,20241209,1.36,N,357580,500,56 억,,77044,N,N,0,N,00,N
20250219,121215,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6340,-60,5,-0.94,168613170,26830,62.72,6480,6480,6220,8320,4480,6400,6284.50,0.69,0,-1215,6560,6480,6370,6290,6180,6520,6330,56,1920,500,4350,10,1,11220264,711,-49.92,1.95,12,0.24,-127.00,3248.00,12280,20240522,-48.37,4445,20241209,42.63,7900,-19.75,20250210,4660,36.05,20250203,12280,-48.37,20240522,4445,42.63,20241209,1.36,N,357580,500,56 억,,77044,N,N,0,N,00,N
20250219,111215,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6310,-90,5,-1.41,160563630,25559,59.75,6480,6480,6220,8320,4480,6400,6282.08,0.69,0,-681,6560,6480,6370,6290,6180,6520,6330,56,1920,500,4350,10,1,11220264,708,-49.69,1.94,12,0.23,-127.00,3248.00,12280,20240522,-48.62,4445,20241209,41.96,7900,-20.13,20250210,4660,35.41,20250203,12280,-48.62,20240522,4445,41.96,20241209,1.36,N,357580,500,56 억,,77044,N,N,0,N,00,N
20250219,101215,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6350,-50,5,-0.78,123059110,19599,45.82,6480,6480,6220,8320,4480,6400,6278.85,0.69,0,-556,6560,6480,6370,6290,6180,6520,6330,56,1920,500,4350,10,1,11220264,712,-50.00,1.96,12,0.17,-127.00,3248.00,12280,20240522,-48.29,4445,20241209,42.86,7900,-19.62,20250210,4660,36.27,20250203,12280,-48.29,20240522,4445,42.86,20241209,1.36,N,357580,500,56 억,,77044,N,N,0,N,00,N
20250219,091217,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6370,-30,5,-0.47,28084130,4437,10.37,6480,6480,6250,8320,4480,6400,6329.53,0.69,0,-435,6560,6480,6370,6290,6180,6520,6330,56,1920,500,4350,10,1,11220264,715,-50.16,1.96,12,0.04,-127.00,3248.00,12280,20240522,-48.13,4445,20241209,43.31,7900,-19.37,20250210,4660,36.70,20250203,12280,-48.13,20240522,4445,43.31,20241209,1.36,N,357580,500,56 억,,77044,N,N,0,N,00,N
20250218,161209,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6400,110,2,1.75,271351980,42722,82.91,6290,6450,6260,8170,4410,6290,6351.53,0.69,0,-701,6490,6390,6270,6170,6050,6440,6220,56,1880,500,4270,10,1,11220264,718,-50.39,1.97,12,0.38,-127.00,3248.00,12280,20240522,-47.88,4445,20241209,43.98,7900,-18.99,20250210,4660,37.34,20250203,12280,-47.88,20240522,4445,43.98,20241209,1.35,N,357580,500,56 억,,77752,N,N,0,N,00,N
20250218,151211,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6380,90,2,1.43,240363350,37851,73.45,6290,6450,6260,8170,4410,6290,6350.25,0.69,0,-167,6490,6390,6270,6170,6050,6440,6220,56,1880,500,4270,10,1,11220264,716,-50.24,1.96,12,0.34,-127.00,3248.00,12280,20240522,-48.05,4445,20241209,43.53,7900,-19.24,20250210,4660,36.91,20250203,12280,-48.05,20240522,4445,43.53,20241209,1.35,N,357580,500,56 억,,77752,N,N,0,N,00,N
20250218,141213,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6390,100,2,1.59,219538850,34586,67.12,6290,6450,6260,8170,4410,6290,6347.62,0.69,0,-183,6490,6390,6270,6170,6050,6440,6220,56,1880,500,4270,10,1,11220264,717,-50.31,1.97,12,0.31,-127.00,3248.00,12280,20240522,-47.96,4445,20241209,43.76,7900,-19.11,20250210,4660,37.12,20250203,12280,-47.96,20240522,4445,43.76,20241209,1.35,N,357580,500,56 억,,77752,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 161214 57 100.00 KOSDAQ 전기·전자 N N N N N 6340 -60 5 -0.94 212506370 33764 78.93 6480 6480 6220 8320 4480 6400 6293.85 0.69 0 -2415 6560 6480 6370 6290 6180 6520 6330 56 1920 500 4350 10 1 11220264 711 -49.92 1.95 12 0.30 -127.00 3248.00 12280 20240522 -48.37 4445 20241209 42.63 7900 -19.75 20250210 4660 36.05 20250203 12280 -48.37 20240522 4445 42.63 20241209 1.36 N 357580 500 56 억 77044 N N 0 N 00 N
3 20250219 151218 57 100.00 KOSDAQ 전기·전자 N N N N N 6320 -80 5 -1.25 203725400 32379 75.69 6480 6480 6220 8320 4480 6400 6291.90 0.69 0 -2211 6560 6480 6370 6290 6180 6520 6330 56 1920 500 4350 10 1 11220264 709 -49.76 1.95 12 0.29 -127.00 3248.00 12280 20240522 -48.53 4445 20241209 42.18 7900 -20.00 20250210 4660 35.62 20250203 12280 -48.53 20240522 4445 42.18 20241209 1.36 N 357580 500 56 억 77044 N N 0 N 00 N
4 20250219 141213 57 100.00 KOSDAQ 전기·전자 N N N N N 6330 -70 5 -1.09 189542820 30143 70.46 6480 6480 6220 8320 4480 6400 6288.12 0.69 0 -1585 6560 6480 6370 6290 6180 6520 6330 56 1920 500 4350 10 1 11220264 710 -49.84 1.95 12 0.27 -127.00 3248.00 12280 20240522 -48.45 4445 20241209 42.41 7900 -19.87 20250210 4660 35.84 20250203 12280 -48.45 20240522 4445 42.41 20241209 1.36 N 357580 500 56 억 77044 N N 0 N 00 N
5 20250219 131214 57 100.00 KOSDAQ 전기·전자 N N N N N 6320 -80 5 -1.25 177104690 28173 65.86 6480 6480 6220 8320 4480 6400 6286.33 0.69 0 -1399 6560 6480 6370 6290 6180 6520 6330 56 1920 500 4350 10 1 11220264 709 -49.76 1.95 12 0.25 -127.00 3248.00 12280 20240522 -48.53 4445 20241209 42.18 7900 -20.00 20250210 4660 35.62 20250203 12280 -48.53 20240522 4445 42.18 20241209 1.36 N 357580 500 56 억 77044 N N 0 N 00 N
6 20250219 121215 57 100.00 KOSDAQ 전기·전자 N N N N N 6340 -60 5 -0.94 168613170 26830 62.72 6480 6480 6220 8320 4480 6400 6284.50 0.69 0 -1215 6560 6480 6370 6290 6180 6520 6330 56 1920 500 4350 10 1 11220264 711 -49.92 1.95 12 0.24 -127.00 3248.00 12280 20240522 -48.37 4445 20241209 42.63 7900 -19.75 20250210 4660 36.05 20250203 12280 -48.37 20240522 4445 42.63 20241209 1.36 N 357580 500 56 억 77044 N N 0 N 00 N
7 20250219 111215 57 100.00 KOSDAQ 전기·전자 N N N N N 6310 -90 5 -1.41 160563630 25559 59.75 6480 6480 6220 8320 4480 6400 6282.08 0.69 0 -681 6560 6480 6370 6290 6180 6520 6330 56 1920 500 4350 10 1 11220264 708 -49.69 1.94 12 0.23 -127.00 3248.00 12280 20240522 -48.62 4445 20241209 41.96 7900 -20.13 20250210 4660 35.41 20250203 12280 -48.62 20240522 4445 41.96 20241209 1.36 N 357580 500 56 억 77044 N N 0 N 00 N
8 20250219 101215 57 100.00 KOSDAQ 전기·전자 N N N N N 6350 -50 5 -0.78 123059110 19599 45.82 6480 6480 6220 8320 4480 6400 6278.85 0.69 0 -556 6560 6480 6370 6290 6180 6520 6330 56 1920 500 4350 10 1 11220264 712 -50.00 1.96 12 0.17 -127.00 3248.00 12280 20240522 -48.29 4445 20241209 42.86 7900 -19.62 20250210 4660 36.27 20250203 12280 -48.29 20240522 4445 42.86 20241209 1.36 N 357580 500 56 억 77044 N N 0 N 00 N
9 20250219 091217 57 100.00 KOSDAQ 전기·전자 N N N N N 6370 -30 5 -0.47 28084130 4437 10.37 6480 6480 6250 8320 4480 6400 6329.53 0.69 0 -435 6560 6480 6370 6290 6180 6520 6330 56 1920 500 4350 10 1 11220264 715 -50.16 1.96 12 0.04 -127.00 3248.00 12280 20240522 -48.13 4445 20241209 43.31 7900 -19.37 20250210 4660 36.70 20250203 12280 -48.13 20240522 4445 43.31 20241209 1.36 N 357580 500 56 억 77044 N N 0 N 00 N
10 20250218 161209 57 100.00 KOSDAQ 전기·전자 N N N N N 6400 110 2 1.75 271351980 42722 82.91 6290 6450 6260 8170 4410 6290 6351.53 0.69 0 -701 6490 6390 6270 6170 6050 6440 6220 56 1880 500 4270 10 1 11220264 718 -50.39 1.97 12 0.38 -127.00 3248.00 12280 20240522 -47.88 4445 20241209 43.98 7900 -18.99 20250210 4660 37.34 20250203 12280 -47.88 20240522 4445 43.98 20241209 1.35 N 357580 500 56 억 77752 N N 0 N 00 N
11 20250218 151211 57 100.00 KOSDAQ 전기·전자 N N N N N 6380 90 2 1.43 240363350 37851 73.45 6290 6450 6260 8170 4410 6290 6350.25 0.69 0 -167 6490 6390 6270 6170 6050 6440 6220 56 1880 500 4270 10 1 11220264 716 -50.24 1.96 12 0.34 -127.00 3248.00 12280 20240522 -48.05 4445 20241209 43.53 7900 -19.24 20250210 4660 36.91 20250203 12280 -48.05 20240522 4445 43.53 20241209 1.35 N 357580 500 56 억 77752 N N 0 N 00 N
12 20250218 141213 57 100.00 KOSDAQ 전기·전자 N N N N N 6390 100 2 1.59 219538850 34586 67.12 6290 6450 6260 8170 4410 6290 6347.62 0.69 0 -183 6490 6390 6270 6170 6050 6440 6220 56 1880 500 4270 10 1 11220264 717 -50.31 1.97 12 0.31 -127.00 3248.00 12280 20240522 -47.96 4445 20241209 43.76 7900 -19.11 20250210 4660 37.12 20250203 12280 -47.96 20240522 4445 43.76 20241209 1.35 N 357580 500 56 억 77752 N N 0 N 00 N