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
424980/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
20250219,161258,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6880,550,2,8.69,1417542830,200834,1800.23,6480,7500,6350,8220,4440,6330,7058.54,1.04,0,9578,6443,6386,6273,6216,6103,6415,6245,30,1890,500,3920,10,1,5918890,407,-4.92,1.22,12,3.39,-1397.00,5651.00,23750,20240503,-71.03,4745,20241209,44.99,7590,-9.35,20250109,5760,19.44,20250203,23750,-71.03,20240503,4745,44.99,20241209,1.88,N,424980,500,29 억,,61515,N,N,0,N,00,N
20250219,151302,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6830,500,2,7.90,1399184110,198153,1776.20,6480,7500,6350,8220,4440,6330,7061.13,1.04,0,9344,6443,6386,6273,6216,6103,6415,6245,30,1890,500,3920,10,1,5918890,404,-4.89,1.21,12,3.35,-1397.00,5651.00,23750,20240503,-71.24,4745,20241209,43.94,7590,-10.01,20250109,5760,18.58,20250203,23750,-71.24,20240503,4745,43.94,20241209,1.88,N,424980,500,29 억,,61515,N,N,0,N,00,N
20250219,141257,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6810,480,2,7.58,1368444620,193648,1735.82,6480,7500,6350,8220,4440,6330,7066.66,1.04,0,8280,6443,6386,6273,6216,6103,6415,6245,30,1890,500,3920,10,1,5918890,403,-4.87,1.21,12,3.27,-1397.00,5651.00,23750,20240503,-71.33,4745,20241209,43.52,7590,-10.28,20250109,5760,18.23,20250203,23750,-71.33,20240503,4745,43.52,20241209,1.88,N,424980,500,29 억,,61515,N,N,0,N,00,N
20250219,131258,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6870,540,2,8.53,1347688860,190609,1708.58,6480,7500,6350,8220,4440,6330,7070.44,1.04,0,8116,6443,6386,6273,6216,6103,6415,6245,30,1890,500,3920,10,1,5918890,407,-4.92,1.22,12,3.22,-1397.00,5651.00,23750,20240503,-71.07,4745,20241209,44.78,7590,-9.49,20250109,5760,19.27,20250203,23750,-71.07,20240503,4745,44.78,20241209,1.88,N,424980,500,29 억,,61515,N,N,0,N,00,N
20250219,121258,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6840,510,2,8.06,1318519860,186336,1670.28,6480,7500,6350,8220,4440,6330,7076.03,1.04,0,7532,6443,6386,6273,6216,6103,6415,6245,30,1890,500,3920,10,1,5918890,405,-4.90,1.21,12,3.15,-1397.00,5651.00,23750,20240503,-71.20,4745,20241209,44.15,7590,-9.88,20250109,5760,18.75,20250203,23750,-71.20,20240503,4745,44.15,20241209,1.88,N,424980,500,29 억,,61515,N,N,0,N,00,N
20250219,111259,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6990,660,2,10.43,1246442330,175903,1576.76,6480,7500,6350,8220,4440,6330,7085.96,1.04,0,5242,6443,6386,6273,6216,6103,6415,6245,30,1890,500,3920,10,1,5918890,414,-5.00,1.24,12,2.97,-1397.00,5651.00,23750,20240503,-70.57,4745,20241209,47.31,7590,-7.91,20250109,5760,21.35,20250203,23750,-70.57,20240503,4745,47.31,20241209,1.88,N,424980,500,29 억,,61515,N,N,0,N,00,N
20250219,101259,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7230,900,2,14.22,989988820,138884,1244.93,6480,7500,6350,8220,4440,6330,7128.17,1.04,0,-3244,6443,6386,6273,6216,6103,6415,6245,30,1890,500,3920,10,1,5918890,428,-5.18,1.28,12,2.35,-1397.00,5651.00,23750,20240503,-69.56,4745,20241209,52.37,7590,-4.74,20250109,5760,25.52,20250203,23750,-69.56,20240503,4745,52.37,20241209,1.88,N,424980,500,29 억,,61515,N,N,0,N,00,N
20250219,091301,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6650,320,2,5.06,39952490,6127,54.92,6480,6660,6350,8220,4440,6330,6520.73,1.04,0,976,6443,6386,6273,6216,6103,6415,6245,30,1890,500,3920,10,1,5918890,394,-4.76,1.18,12,0.10,-1397.00,5651.00,23750,20240503,-72.00,4745,20241209,40.15,7590,-12.38,20250109,5760,15.45,20250203,23750,-72.00,20240503,4745,40.15,20241209,1.88,N,424980,500,29 억,,61515,N,N,0,N,00,N
20250218,161253,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6330,60,2,0.96,69505440,11104,113.53,6160,6330,6160,8150,4390,6270,6259.50,1.04,0,91,6443,6356,6243,6156,6043,6300,6100,30,1880,500,3880,10,1,5918890,375,-4.53,1.12,12,0.19,-1397.00,5651.00,23750,20240503,-73.35,4745,20241209,33.40,7590,-16.60,20250109,5760,9.90,20250203,23750,-73.35,20240503,4745,33.40,20241209,1.85,N,424980,500,29 억,,61426,N,N,0,N,00,N
20250218,151255,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6290,20,2,0.32,66844870,10683,109.22,6160,6310,6160,8150,4390,6270,6257.13,1.04,0,299,6443,6356,6243,6156,6043,6300,6100,30,1880,500,3880,10,1,5918890,372,-4.50,1.11,12,0.18,-1397.00,5651.00,23750,20240503,-73.52,4745,20241209,32.56,7590,-17.13,20250109,5760,9.20,20250203,23750,-73.52,20240503,4745,32.56,20241209,1.85,N,424980,500,29 억,,61426,N,N,0,N,00,N
20250218,141257,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6290,20,2,0.32,58976900,9433,96.44,6160,6300,6160,8150,4390,6270,6252.19,1.04,0,221,6443,6356,6243,6156,6043,6300,6100,30,1880,500,3880,10,1,5918890,372,-4.50,1.11,12,0.16,-1397.00,5651.00,23750,20240503,-73.52,4745,20241209,32.56,7590,-17.13,20250109,5760,9.20,20250203,23750,-73.52,20240503,4745,32.56,20241209,1.85,N,424980,500,29 억,,61426,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 161258 57 100.00 KOSDAQ 전기·전자 N N N N N 6880 550 2 8.69 1417542830 200834 1800.23 6480 7500 6350 8220 4440 6330 7058.54 1.04 0 9578 6443 6386 6273 6216 6103 6415 6245 30 1890 500 3920 10 1 5918890 407 -4.92 1.22 12 3.39 -1397.00 5651.00 23750 20240503 -71.03 4745 20241209 44.99 7590 -9.35 20250109 5760 19.44 20250203 23750 -71.03 20240503 4745 44.99 20241209 1.88 N 424980 500 29 억 61515 N N 0 N 00 N
3 20250219 151302 57 100.00 KOSDAQ 전기·전자 N N N N N 6830 500 2 7.90 1399184110 198153 1776.20 6480 7500 6350 8220 4440 6330 7061.13 1.04 0 9344 6443 6386 6273 6216 6103 6415 6245 30 1890 500 3920 10 1 5918890 404 -4.89 1.21 12 3.35 -1397.00 5651.00 23750 20240503 -71.24 4745 20241209 43.94 7590 -10.01 20250109 5760 18.58 20250203 23750 -71.24 20240503 4745 43.94 20241209 1.88 N 424980 500 29 억 61515 N N 0 N 00 N
4 20250219 141257 57 100.00 KOSDAQ 전기·전자 N N N N N 6810 480 2 7.58 1368444620 193648 1735.82 6480 7500 6350 8220 4440 6330 7066.66 1.04 0 8280 6443 6386 6273 6216 6103 6415 6245 30 1890 500 3920 10 1 5918890 403 -4.87 1.21 12 3.27 -1397.00 5651.00 23750 20240503 -71.33 4745 20241209 43.52 7590 -10.28 20250109 5760 18.23 20250203 23750 -71.33 20240503 4745 43.52 20241209 1.88 N 424980 500 29 억 61515 N N 0 N 00 N
5 20250219 131258 57 100.00 KOSDAQ 전기·전자 N N N N N 6870 540 2 8.53 1347688860 190609 1708.58 6480 7500 6350 8220 4440 6330 7070.44 1.04 0 8116 6443 6386 6273 6216 6103 6415 6245 30 1890 500 3920 10 1 5918890 407 -4.92 1.22 12 3.22 -1397.00 5651.00 23750 20240503 -71.07 4745 20241209 44.78 7590 -9.49 20250109 5760 19.27 20250203 23750 -71.07 20240503 4745 44.78 20241209 1.88 N 424980 500 29 억 61515 N N 0 N 00 N
6 20250219 121258 57 100.00 KOSDAQ 전기·전자 N N N N N 6840 510 2 8.06 1318519860 186336 1670.28 6480 7500 6350 8220 4440 6330 7076.03 1.04 0 7532 6443 6386 6273 6216 6103 6415 6245 30 1890 500 3920 10 1 5918890 405 -4.90 1.21 12 3.15 -1397.00 5651.00 23750 20240503 -71.20 4745 20241209 44.15 7590 -9.88 20250109 5760 18.75 20250203 23750 -71.20 20240503 4745 44.15 20241209 1.88 N 424980 500 29 억 61515 N N 0 N 00 N
7 20250219 111259 57 100.00 KOSDAQ 전기·전자 N N N N N 6990 660 2 10.43 1246442330 175903 1576.76 6480 7500 6350 8220 4440 6330 7085.96 1.04 0 5242 6443 6386 6273 6216 6103 6415 6245 30 1890 500 3920 10 1 5918890 414 -5.00 1.24 12 2.97 -1397.00 5651.00 23750 20240503 -70.57 4745 20241209 47.31 7590 -7.91 20250109 5760 21.35 20250203 23750 -70.57 20240503 4745 47.31 20241209 1.88 N 424980 500 29 억 61515 N N 0 N 00 N
8 20250219 101259 57 100.00 KOSDAQ 전기·전자 N N N N N 7230 900 2 14.22 989988820 138884 1244.93 6480 7500 6350 8220 4440 6330 7128.17 1.04 0 -3244 6443 6386 6273 6216 6103 6415 6245 30 1890 500 3920 10 1 5918890 428 -5.18 1.28 12 2.35 -1397.00 5651.00 23750 20240503 -69.56 4745 20241209 52.37 7590 -4.74 20250109 5760 25.52 20250203 23750 -69.56 20240503 4745 52.37 20241209 1.88 N 424980 500 29 억 61515 N N 0 N 00 N
9 20250219 091301 57 100.00 KOSDAQ 전기·전자 N N N N N 6650 320 2 5.06 39952490 6127 54.92 6480 6660 6350 8220 4440 6330 6520.73 1.04 0 976 6443 6386 6273 6216 6103 6415 6245 30 1890 500 3920 10 1 5918890 394 -4.76 1.18 12 0.10 -1397.00 5651.00 23750 20240503 -72.00 4745 20241209 40.15 7590 -12.38 20250109 5760 15.45 20250203 23750 -72.00 20240503 4745 40.15 20241209 1.88 N 424980 500 29 억 61515 N N 0 N 00 N
10 20250218 161253 57 100.00 KOSDAQ 전기·전자 N N N N N 6330 60 2 0.96 69505440 11104 113.53 6160 6330 6160 8150 4390 6270 6259.50 1.04 0 91 6443 6356 6243 6156 6043 6300 6100 30 1880 500 3880 10 1 5918890 375 -4.53 1.12 12 0.19 -1397.00 5651.00 23750 20240503 -73.35 4745 20241209 33.40 7590 -16.60 20250109 5760 9.90 20250203 23750 -73.35 20240503 4745 33.40 20241209 1.85 N 424980 500 29 억 61426 N N 0 N 00 N
11 20250218 151255 57 100.00 KOSDAQ 전기·전자 N N N N N 6290 20 2 0.32 66844870 10683 109.22 6160 6310 6160 8150 4390 6270 6257.13 1.04 0 299 6443 6356 6243 6156 6043 6300 6100 30 1880 500 3880 10 1 5918890 372 -4.50 1.11 12 0.18 -1397.00 5651.00 23750 20240503 -73.52 4745 20241209 32.56 7590 -17.13 20250109 5760 9.20 20250203 23750 -73.52 20240503 4745 32.56 20241209 1.85 N 424980 500 29 억 61426 N N 0 N 00 N
12 20250218 141257 57 100.00 KOSDAQ 전기·전자 N N N N N 6290 20 2 0.32 58976900 9433 96.44 6160 6300 6160 8150 4390 6270 6252.19 1.04 0 221 6443 6356 6243 6156 6043 6300 6100 30 1880 500 3880 10 1 5918890 372 -4.50 1.11 12 0.16 -1397.00 5651.00 23750 20240503 -73.52 4745 20241209 32.56 7590 -17.13 20250109 5760 9.20 20250203 23750 -73.52 20240503 4745 32.56 20241209 1.85 N 424980 500 29 억 61426 N N 0 N 00 N