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
456010/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
20250219,161326,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9000,-240,5,-2.60,3218480910,359374,87.88,8990,9150,8820,12010,6470,9240,8955.69,0.63,0,3908,9646,9442,9306,9102,8966,9375,9035,66,2770,500,5720,10,1,13276856,1195,-10.96,10.63,12,2.71,-821.00,847.00,36950,20240517,-75.64,4805,20241209,87.30,13000,-30.77,20250106,8240,9.22,20250203,36950,-75.64,20240517,4805,87.30,20241209,3.45,N,456010,500,66 억,,84284,N,N,0,N,00,N
20250219,151330,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8980,-260,5,-2.81,3150631050,351832,86.03,8990,9150,8820,12010,6470,9240,8954.86,0.63,0,2618,9646,9442,9306,9102,8966,9375,9035,66,2770,500,5720,10,1,13276856,1192,-10.94,10.60,12,2.65,-821.00,847.00,36950,20240517,-75.70,4805,20241209,86.89,13000,-30.92,20250106,8240,8.98,20250203,36950,-75.70,20240517,4805,86.89,20241209,3.45,N,456010,500,66 억,,84284,N,N,0,N,00,N
20250219,141326,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9010,-230,5,-2.49,2904132580,324420,79.33,8990,9150,8820,12010,6470,9240,8951.69,0.63,0,350,9646,9442,9306,9102,8966,9375,9035,66,2770,500,5720,10,1,13276856,1196,-10.97,10.64,12,2.44,-821.00,847.00,36950,20240517,-75.62,4805,20241209,87.51,13000,-30.69,20250106,8240,9.34,20250203,36950,-75.62,20240517,4805,87.51,20241209,3.45,N,456010,500,66 억,,84284,N,N,0,N,00,N
20250219,131326,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8970,-270,5,-2.92,2583135180,288709,70.60,8990,9150,8820,12010,6470,9240,8947.10,0.63,0,-10005,9646,9442,9306,9102,8966,9375,9035,66,2770,500,5720,10,1,13276856,1191,-10.93,10.59,12,2.17,-821.00,847.00,36950,20240517,-75.72,4805,20241209,86.68,13000,-31.00,20250106,8240,8.86,20250203,36950,-75.72,20240517,4805,86.68,20241209,3.45,N,456010,500,66 억,,84284,N,N,0,N,00,N
20250219,121326,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8990,-250,5,-2.71,2390767960,267284,65.36,8990,9150,8820,12010,6470,9240,8944.58,0.63,0,-8521,9646,9442,9306,9102,8966,9375,9035,66,2770,500,5720,10,1,13276856,1194,-10.95,10.61,12,2.01,-821.00,847.00,36950,20240517,-75.67,4805,20241209,87.10,13000,-30.85,20250106,8240,9.10,20250203,36950,-75.67,20240517,4805,87.10,20241209,3.45,N,456010,500,66 억,,84284,N,N,0,N,00,N
20250219,111327,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8920,-320,5,-3.46,2224757070,248749,60.83,8990,9150,8820,12010,6470,9240,8943.68,0.63,0,-5482,9646,9442,9306,9102,8966,9375,9035,66,2770,500,5720,10,1,13276856,1184,-10.86,10.53,12,1.87,-821.00,847.00,36950,20240517,-75.86,4805,20241209,85.64,13000,-31.38,20250106,8240,8.25,20250203,36950,-75.86,20240517,4805,85.64,20241209,3.45,N,456010,500,66 억,,84284,N,N,0,N,00,N
20250219,101327,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,-330,5,-3.57,1797870930,200629,49.06,8990,9150,8860,12010,6470,9240,8961.05,0.63,0,6853,9646,9442,9306,9102,8966,9375,9035,66,2770,500,5720,10,1,13276856,1183,-10.85,10.52,12,1.51,-821.00,847.00,36950,20240517,-75.89,4805,20241209,85.43,13000,-31.46,20250106,8240,8.13,20250203,36950,-75.89,20240517,4805,85.43,20241209,3.45,N,456010,500,66 억,,84284,N,N,0,N,00,N
20250219,091329,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9050,-190,5,-2.06,540478820,60067,14.69,8990,9070,8900,12010,6470,9240,8997.58,0.63,0,18044,9646,9442,9306,9102,8966,9375,9035,66,2770,500,5720,10,1,13276856,1202,-11.02,10.68,12,0.45,-821.00,847.00,36950,20240517,-75.51,4805,20241209,88.35,13000,-30.38,20250106,8240,9.83,20250203,36950,-75.51,20240517,4805,88.35,20241209,3.45,N,456010,500,66 억,,84284,N,N,0,N,00,N
20250218,161322,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9240,110,2,1.20,3711138180,398182,135.19,9410,9510,9170,11860,6400,9130,9320.26,0.85,0,-46649,9436,9282,9026,8872,8616,9360,8950,66,2730,500,5660,10,1,13276856,1227,-11.25,10.91,12,3.00,-821.00,847.00,36950,20240517,-74.99,4805,20241209,92.30,13000,-28.92,20250106,8240,12.14,20250203,36950,-74.99,20240517,4805,92.30,20241209,3.11,N,456010,500,66 억,,112726,N,N,0,N,00,N
20250218,151323,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9250,120,2,1.31,3594997580,385632,130.93,9410,9510,9170,11860,6400,9130,9322.35,0.85,0,-48271,9436,9282,9026,8872,8616,9360,8950,66,2730,500,5660,10,1,13276856,1228,-11.27,10.92,12,2.90,-821.00,847.00,36950,20240517,-74.97,4805,20241209,92.51,13000,-28.85,20250106,8240,12.26,20250203,36950,-74.97,20240517,4805,92.51,20241209,3.11,N,456010,500,66 억,,112726,N,N,0,N,00,N
20250218,141325,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9350,220,2,2.41,3182968130,341211,115.85,9410,9510,9170,11860,6400,9130,9328.45,0.85,0,-49075,9436,9282,9026,8872,8616,9360,8950,66,2730,500,5660,10,1,13276856,1241,-11.39,11.04,12,2.57,-821.00,847.00,36950,20240517,-74.70,4805,20241209,94.59,13000,-28.08,20250106,8240,13.47,20250203,36950,-74.70,20240517,4805,94.59,20241209,3.11,N,456010,500,66 억,,112726,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 161326 57 100.00 KOSDAQ 전기·전자 N N N N N 9000 -240 5 -2.60 3218480910 359374 87.88 8990 9150 8820 12010 6470 9240 8955.69 0.63 0 3908 9646 9442 9306 9102 8966 9375 9035 66 2770 500 5720 10 1 13276856 1195 -10.96 10.63 12 2.71 -821.00 847.00 36950 20240517 -75.64 4805 20241209 87.30 13000 -30.77 20250106 8240 9.22 20250203 36950 -75.64 20240517 4805 87.30 20241209 3.45 N 456010 500 66 억 84284 N N 0 N 00 N
3 20250219 151330 57 100.00 KOSDAQ 전기·전자 N N N N N 8980 -260 5 -2.81 3150631050 351832 86.03 8990 9150 8820 12010 6470 9240 8954.86 0.63 0 2618 9646 9442 9306 9102 8966 9375 9035 66 2770 500 5720 10 1 13276856 1192 -10.94 10.60 12 2.65 -821.00 847.00 36950 20240517 -75.70 4805 20241209 86.89 13000 -30.92 20250106 8240 8.98 20250203 36950 -75.70 20240517 4805 86.89 20241209 3.45 N 456010 500 66 억 84284 N N 0 N 00 N
4 20250219 141326 57 100.00 KOSDAQ 전기·전자 N N N N N 9010 -230 5 -2.49 2904132580 324420 79.33 8990 9150 8820 12010 6470 9240 8951.69 0.63 0 350 9646 9442 9306 9102 8966 9375 9035 66 2770 500 5720 10 1 13276856 1196 -10.97 10.64 12 2.44 -821.00 847.00 36950 20240517 -75.62 4805 20241209 87.51 13000 -30.69 20250106 8240 9.34 20250203 36950 -75.62 20240517 4805 87.51 20241209 3.45 N 456010 500 66 억 84284 N N 0 N 00 N
5 20250219 131326 57 100.00 KOSDAQ 전기·전자 N N N N N 8970 -270 5 -2.92 2583135180 288709 70.60 8990 9150 8820 12010 6470 9240 8947.10 0.63 0 -10005 9646 9442 9306 9102 8966 9375 9035 66 2770 500 5720 10 1 13276856 1191 -10.93 10.59 12 2.17 -821.00 847.00 36950 20240517 -75.72 4805 20241209 86.68 13000 -31.00 20250106 8240 8.86 20250203 36950 -75.72 20240517 4805 86.68 20241209 3.45 N 456010 500 66 억 84284 N N 0 N 00 N
6 20250219 121326 57 100.00 KOSDAQ 전기·전자 N N N N N 8990 -250 5 -2.71 2390767960 267284 65.36 8990 9150 8820 12010 6470 9240 8944.58 0.63 0 -8521 9646 9442 9306 9102 8966 9375 9035 66 2770 500 5720 10 1 13276856 1194 -10.95 10.61 12 2.01 -821.00 847.00 36950 20240517 -75.67 4805 20241209 87.10 13000 -30.85 20250106 8240 9.10 20250203 36950 -75.67 20240517 4805 87.10 20241209 3.45 N 456010 500 66 억 84284 N N 0 N 00 N
7 20250219 111327 57 100.00 KOSDAQ 전기·전자 N N N N N 8920 -320 5 -3.46 2224757070 248749 60.83 8990 9150 8820 12010 6470 9240 8943.68 0.63 0 -5482 9646 9442 9306 9102 8966 9375 9035 66 2770 500 5720 10 1 13276856 1184 -10.86 10.53 12 1.87 -821.00 847.00 36950 20240517 -75.86 4805 20241209 85.64 13000 -31.38 20250106 8240 8.25 20250203 36950 -75.86 20240517 4805 85.64 20241209 3.45 N 456010 500 66 억 84284 N N 0 N 00 N
8 20250219 101327 57 100.00 KOSDAQ 전기·전자 N N N N N 8910 -330 5 -3.57 1797870930 200629 49.06 8990 9150 8860 12010 6470 9240 8961.05 0.63 0 6853 9646 9442 9306 9102 8966 9375 9035 66 2770 500 5720 10 1 13276856 1183 -10.85 10.52 12 1.51 -821.00 847.00 36950 20240517 -75.89 4805 20241209 85.43 13000 -31.46 20250106 8240 8.13 20250203 36950 -75.89 20240517 4805 85.43 20241209 3.45 N 456010 500 66 억 84284 N N 0 N 00 N
9 20250219 091329 57 100.00 KOSDAQ 전기·전자 N N N N N 9050 -190 5 -2.06 540478820 60067 14.69 8990 9070 8900 12010 6470 9240 8997.58 0.63 0 18044 9646 9442 9306 9102 8966 9375 9035 66 2770 500 5720 10 1 13276856 1202 -11.02 10.68 12 0.45 -821.00 847.00 36950 20240517 -75.51 4805 20241209 88.35 13000 -30.38 20250106 8240 9.83 20250203 36950 -75.51 20240517 4805 88.35 20241209 3.45 N 456010 500 66 억 84284 N N 0 N 00 N
10 20250218 161322 57 100.00 KOSDAQ 전기·전자 N N N N N 9240 110 2 1.20 3711138180 398182 135.19 9410 9510 9170 11860 6400 9130 9320.26 0.85 0 -46649 9436 9282 9026 8872 8616 9360 8950 66 2730 500 5660 10 1 13276856 1227 -11.25 10.91 12 3.00 -821.00 847.00 36950 20240517 -74.99 4805 20241209 92.30 13000 -28.92 20250106 8240 12.14 20250203 36950 -74.99 20240517 4805 92.30 20241209 3.11 N 456010 500 66 억 112726 N N 0 N 00 N
11 20250218 151323 57 100.00 KOSDAQ 전기·전자 N N N N N 9250 120 2 1.31 3594997580 385632 130.93 9410 9510 9170 11860 6400 9130 9322.35 0.85 0 -48271 9436 9282 9026 8872 8616 9360 8950 66 2730 500 5660 10 1 13276856 1228 -11.27 10.92 12 2.90 -821.00 847.00 36950 20240517 -74.97 4805 20241209 92.51 13000 -28.85 20250106 8240 12.26 20250203 36950 -74.97 20240517 4805 92.51 20241209 3.11 N 456010 500 66 억 112726 N N 0 N 00 N
12 20250218 141325 57 100.00 KOSDAQ 전기·전자 N N N N N 9350 220 2 2.41 3182968130 341211 115.85 9410 9510 9170 11860 6400 9130 9328.45 0.85 0 -49075 9436 9282 9026 8872 8616 9360 8950 66 2730 500 5660 10 1 13276856 1241 -11.39 11.04 12 2.57 -821.00 847.00 36950 20240517 -74.70 4805 20241209 94.59 13000 -28.08 20250106 8240 13.47 20250203 36950 -74.70 20240517 4805 94.59 20241209 3.11 N 456010 500 66 억 112726 N N 0 N 00 N