ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,131143,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6490,320,2,5.19,164603920,25626,303.27,6210,6540,6170,8020,4320,6170,6423.32,1.07,0,2850,6403,6286,6223,6106,6043,6255,6075,42,1850,500,4190,10,1,8433231,547,-82.15,1.23,12,0.30,-79.00,5259.00,11900,20240604,-45.46,4215,20241209,53.97,6870,-5.53,20250124,4715,37.65,20250102,11900,-45.46,20240604,4215,53.97,20241209,2.84,N,327260,500,42 억,,90652,N,N,0,N,00,N
20250218,121146,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6460,290,2,4.70,150746030,23489,277.98,6210,6540,6170,8020,4320,6170,6417.73,1.07,0,1859,6403,6286,6223,6106,6043,6255,6075,42,1850,500,4190,10,1,8433231,545,-81.77,1.23,12,0.28,-79.00,5259.00,11900,20240604,-45.71,4215,20241209,53.26,6870,-5.97,20250124,4715,37.01,20250102,11900,-45.71,20240604,4215,53.26,20241209,2.84,N,327260,500,42 억,,90652,N,N,0,N,00,N
20250218,111143,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6460,290,2,4.70,117927400,18417,217.95,6210,6480,6170,8020,4320,6170,6403.18,1.07,0,1170,6403,6286,6223,6106,6043,6255,6075,42,1850,500,4190,10,1,8433231,545,-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,-45.71,20240604,4215,53.26,20241209,2.84,N,327260,500,42 억,,90652,N,N,0,N,00,N
20250218,101143,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6460,290,2,4.70,48619370,7652,90.56,6210,6480,6170,8020,4320,6170,6353.81,1.07,0,325,6403,6286,6223,6106,6043,6255,6075,42,1850,500,4190,10,1,8433231,545,-81.77,1.23,12,0.09,-79.00,5259.00,11900,20240604,-45.71,4215,20241209,53.26,6870,-5.97,20250124,4715,37.01,20250102,11900,-45.71,20240604,4215,53.26,20241209,2.84,N,327260,500,42 억,,90652,N,N,0,N,00,N
20250218,091146,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6230,60,2,0.97,7290130,1172,13.87,6210,6240,6170,8020,4320,6170,6220.25,1.07,0,-566,6403,6286,6223,6106,6043,6255,6075,42,1850,500,4190,10,1,8433231,525,-78.86,1.18,12,0.01,-79.00,5259.00,11900,20240604,-47.65,4215,20241209,47.81,6870,-9.32,20250124,4715,32.13,20250102,11900,-47.65,20240604,4215,47.81,20241209,2.84,N,327260,500,42 억,,90652,N,N,0,N,00,N
20250217,161143,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6170,-80,5,-1.28,52121040,8402,38.32,6340,6340,6160,8120,4380,6250,6203.41,1.06,0,743,6450,6350,6250,6150,6050,6300,6100,42,1870,500,4250,10,1,8433231,520,-78.10,1.17,12,0.10,-79.00,5259.00,11900,20240604,-48.15,4215,20241209,46.38,6870,-10.19,20250124,4715,30.86,20250102,11900,-48.15,20240604,4215,46.38,20241209,2.86,N,327260,500,42 억,,89682,N,N,0,N,00,N
20250217,151141,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6200,-50,5,-0.80,48196770,7766,35.42,6340,6340,6160,8120,4380,6250,6206.13,1.06,0,796,6450,6350,6250,6150,6050,6300,6100,42,1870,500,4250,10,1,8433231,523,-78.48,1.18,12,0.09,-79.00,5259.00,11900,20240604,-47.90,4215,20241209,47.09,6870,-9.75,20250124,4715,31.50,20250102,11900,-47.90,20240604,4215,47.09,20241209,2.86,N,327260,500,42 억,,89682,N,N,0,N,00,N
20250217,141139,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6240,-10,5,-0.16,37484220,6041,27.55,6340,6340,6160,8120,4380,6250,6204.97,1.06,0,973,6450,6350,6250,6150,6050,6300,6100,42,1870,500,4250,10,1,8433231,526,-78.99,1.19,12,0.07,-79.00,5259.00,11900,20240604,-47.56,4215,20241209,48.04,6870,-9.17,20250124,4715,32.34,20250102,11900,-47.56,20240604,4215,48.04,20241209,2.86,N,327260,500,42 억,,89682,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 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
3 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
4 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
5 20250218 131143 57 100.00 KOSDAQ 전기·전자 N N N N N 6490 320 2 5.19 164603920 25626 303.27 6210 6540 6170 8020 4320 6170 6423.32 1.07 0 2850 6403 6286 6223 6106 6043 6255 6075 42 1850 500 4190 10 1 8433231 547 -82.15 1.23 12 0.30 -79.00 5259.00 11900 20240604 -45.46 4215 20241209 53.97 6870 -5.53 20250124 4715 37.65 20250102 11900 -45.46 20240604 4215 53.97 20241209 2.84 N 327260 500 42 억 90652 N N 0 N 00 N
6 20250218 121146 57 100.00 KOSDAQ 전기·전자 N N N N N 6460 290 2 4.70 150746030 23489 277.98 6210 6540 6170 8020 4320 6170 6417.73 1.07 0 1859 6403 6286 6223 6106 6043 6255 6075 42 1850 500 4190 10 1 8433231 545 -81.77 1.23 12 0.28 -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 2.84 N 327260 500 42 억 90652 N N 0 N 00 N
7 20250218 111143 57 100.00 KOSDAQ 전기·전자 N N N N N 6460 290 2 4.70 117927400 18417 217.95 6210 6480 6170 8020 4320 6170 6403.18 1.07 0 1170 6403 6286 6223 6106 6043 6255 6075 42 1850 500 4190 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 2.84 N 327260 500 42 억 90652 N N 0 N 00 N
8 20250218 101143 57 100.00 KOSDAQ 전기·전자 N N N N N 6460 290 2 4.70 48619370 7652 90.56 6210 6480 6170 8020 4320 6170 6353.81 1.07 0 325 6403 6286 6223 6106 6043 6255 6075 42 1850 500 4190 10 1 8433231 545 -81.77 1.23 12 0.09 -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 2.84 N 327260 500 42 억 90652 N N 0 N 00 N
9 20250218 091146 57 100.00 KOSDAQ 전기·전자 N N N N N 6230 60 2 0.97 7290130 1172 13.87 6210 6240 6170 8020 4320 6170 6220.25 1.07 0 -566 6403 6286 6223 6106 6043 6255 6075 42 1850 500 4190 10 1 8433231 525 -78.86 1.18 12 0.01 -79.00 5259.00 11900 20240604 -47.65 4215 20241209 47.81 6870 -9.32 20250124 4715 32.13 20250102 11900 -47.65 20240604 4215 47.81 20241209 2.84 N 327260 500 42 억 90652 N N 0 N 00 N
10 20250217 161143 57 100.00 KOSDAQ 전기·전자 N N N N N 6170 -80 5 -1.28 52121040 8402 38.32 6340 6340 6160 8120 4380 6250 6203.41 1.06 0 743 6450 6350 6250 6150 6050 6300 6100 42 1870 500 4250 10 1 8433231 520 -78.10 1.17 12 0.10 -79.00 5259.00 11900 20240604 -48.15 4215 20241209 46.38 6870 -10.19 20250124 4715 30.86 20250102 11900 -48.15 20240604 4215 46.38 20241209 2.86 N 327260 500 42 억 89682 N N 0 N 00 N
11 20250217 151141 57 100.00 KOSDAQ 전기·전자 N N N N N 6200 -50 5 -0.80 48196770 7766 35.42 6340 6340 6160 8120 4380 6250 6206.13 1.06 0 796 6450 6350 6250 6150 6050 6300 6100 42 1870 500 4250 10 1 8433231 523 -78.48 1.18 12 0.09 -79.00 5259.00 11900 20240604 -47.90 4215 20241209 47.09 6870 -9.75 20250124 4715 31.50 20250102 11900 -47.90 20240604 4215 47.09 20241209 2.86 N 327260 500 42 억 89682 N N 0 N 00 N
12 20250217 141139 57 100.00 KOSDAQ 전기·전자 N N N N N 6240 -10 5 -0.16 37484220 6041 27.55 6340 6340 6160 8120 4380 6250 6204.97 1.06 0 973 6450 6350 6250 6150 6050 6300 6100 42 1870 500 4250 10 1 8433231 526 -78.99 1.19 12 0.07 -79.00 5259.00 11900 20240604 -47.56 4215 20241209 48.04 6870 -9.17 20250124 4715 32.34 20250102 11900 -47.56 20240604 4215 48.04 20241209 2.86 N 327260 500 42 억 89682 N N 0 N 00 N