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

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
037460/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
20250220,160444,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9140,0,3,0.00,225355400,24772,162.23,9140,9170,9020,11880,6400,9140,9097.01,2.84,0,8087,9280,9210,9160,9090,9040,9185,9065,83,2740,500,6940,10,1,16318522,1492,4.71,0.42,12,0.15,1939.00,21592.00,9720,20250124,-5.97,7610,20240805,20.11,9720,-5.97,20250124,8460,8.04,20250102,9720,-5.97,20250124,7610,20.11,20240805,1.10,N,037460,500,83 억,,464252,N,N,7,N,00,N
20250220,150444,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9120,-20,5,-0.22,202725010,22290,145.97,9140,9170,9020,11880,6400,9140,9094.89,2.84,0,8074,9280,9210,9160,9090,9040,9185,9065,83,2740,500,6940,10,1,16318522,1488,4.70,0.42,12,0.14,1939.00,21592.00,9720,20250124,-6.17,7610,20240805,19.84,9720,-6.17,20250124,8460,7.80,20250102,9720,-6.17,20250124,7610,19.84,20240805,1.10,N,037460,500,83 억,,464252,N,N,1,N,00,N
20250220,140446,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9120,-20,5,-0.22,178139820,19595,128.32,9140,9170,9020,11880,6400,9140,9091.09,2.84,0,7230,9280,9210,9160,9090,9040,9185,9065,83,2740,500,6940,10,1,16318522,1488,4.70,0.42,12,0.12,1939.00,21592.00,9720,20250124,-6.17,7610,20240805,19.84,9720,-6.17,20250124,8460,7.80,20250102,9720,-6.17,20250124,7610,19.84,20240805,1.10,N,037460,500,83 억,,464252,N,N,1,N,00,N
20250220,130443,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9150,10,2,0.11,173407900,19077,124.93,9140,9170,9020,11880,6400,9140,9089.89,2.84,0,7042,9280,9210,9160,9090,9040,9185,9065,83,2740,500,6940,10,1,16318522,1493,4.72,0.42,12,0.12,1939.00,21592.00,9720,20250124,-5.86,7610,20240805,20.24,9720,-5.86,20250124,8460,8.16,20250102,9720,-5.86,20250124,7610,20.24,20240805,1.10,N,037460,500,83 억,,464252,N,N,1,N,00,N
20250220,120443,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9130,-10,5,-0.11,161775570,17804,116.59,9140,9170,9020,11880,6400,9140,9086.47,2.84,0,6796,9280,9210,9160,9090,9040,9185,9065,83,2740,500,6940,10,1,16318522,1490,4.71,0.42,12,0.11,1939.00,21592.00,9720,20250124,-6.07,7610,20240805,19.97,9720,-6.07,20250124,8460,7.92,20250102,9720,-6.07,20250124,7610,19.97,20240805,1.10,N,037460,500,83 억,,464252,N,N,1,N,00,N
20250220,110443,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9140,0,3,0.00,117017810,12889,84.41,9140,9170,9020,11880,6400,9140,9078.89,2.84,0,5468,9280,9210,9160,9090,9040,9185,9065,83,2740,500,6940,10,1,16318522,1492,4.71,0.42,12,0.08,1939.00,21592.00,9720,20250124,-5.97,7610,20240805,20.11,9720,-5.97,20250124,8460,8.04,20250102,9720,-5.97,20250124,7610,20.11,20240805,1.10,N,037460,500,83 억,,464252,N,N,1,N,00,N
20250220,100443,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9090,-50,5,-0.55,72676240,8024,52.55,9140,9170,9020,11880,6400,9140,9057.36,2.84,0,1304,9280,9210,9160,9090,9040,9185,9065,83,2740,500,6940,10,1,16318522,1483,4.69,0.42,12,0.05,1939.00,21592.00,9720,20250124,-6.48,7610,20240805,19.45,9720,-6.48,20250124,8460,7.45,20250102,9720,-6.48,20250124,7610,19.45,20240805,1.10,N,037460,500,83 억,,464252,N,N,1,N,00,N
20250220,090445,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9100,-40,5,-0.44,8400770,921,6.03,9140,9170,9090,11880,6400,9140,9121.36,2.84,0,-487,9280,9210,9160,9090,9040,9185,9065,83,2740,500,6940,10,1,16318522,1485,4.69,0.42,12,0.01,1939.00,21592.00,9720,20250124,-6.38,7610,20240805,19.58,9720,-6.38,20250124,8460,7.57,20250102,9720,-6.38,20250124,7610,19.58,20240805,1.10,N,037460,500,83 억,,464252,N,N,1,N,00,N
20250219,160442,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9140,-50,5,-0.54,138893240,15195,66.63,9220,9230,9110,11940,6440,9190,9140.72,2.87,0,-3897,9370,9280,9150,9060,8930,9325,9105,83,2750,500,6980,10,1,16318522,1492,4.71,0.42,12,0.09,1939.00,21592.00,9720,20250124,-5.97,7610,20240805,20.11,9720,-5.97,20250124,8460,8.04,20250102,9720,-5.97,20250124,7610,20.11,20240805,1.12,N,037460,500,83 억,,468462,N,N,1,N,00,N
20250219,150444,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9130,-60,5,-0.65,132747300,14522,63.68,9220,9230,9110,11940,6440,9190,9141.12,2.87,0,-3576,9370,9280,9150,9060,8930,9325,9105,83,2750,500,6980,10,1,16318522,1490,4.71,0.42,12,0.09,1939.00,21592.00,9720,20250124,-6.07,7610,20240805,19.97,9720,-6.07,20250124,8460,7.92,20250102,9720,-6.07,20250124,7610,19.97,20240805,1.12,N,037460,500,83 억,,468462,N,N,0,N,00,N
20250219,140441,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9120,-70,5,-0.76,110433270,12075,52.95,9220,9230,9110,11940,6440,9190,9145.61,2.87,0,-1610,9370,9280,9150,9060,8930,9325,9105,83,2750,500,6980,10,1,16318522,1488,4.70,0.42,12,0.07,1939.00,21592.00,9720,20250124,-6.17,7610,20240805,19.84,9720,-6.17,20250124,8460,7.80,20250102,9720,-6.17,20250124,7610,19.84,20240805,1.12,N,037460,500,83 억,,468462,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 20250220 160444 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9140 0 3 0.00 225355400 24772 162.23 9140 9170 9020 11880 6400 9140 9097.01 2.84 0 8087 9280 9210 9160 9090 9040 9185 9065 83 2740 500 6940 10 1 16318522 1492 4.71 0.42 12 0.15 1939.00 21592.00 9720 20250124 -5.97 7610 20240805 20.11 9720 -5.97 20250124 8460 8.04 20250102 9720 -5.97 20250124 7610 20.11 20240805 1.10 N 037460 500 83 억 464252 N N 7 N 00 N
3 20250220 150444 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9120 -20 5 -0.22 202725010 22290 145.97 9140 9170 9020 11880 6400 9140 9094.89 2.84 0 8074 9280 9210 9160 9090 9040 9185 9065 83 2740 500 6940 10 1 16318522 1488 4.70 0.42 12 0.14 1939.00 21592.00 9720 20250124 -6.17 7610 20240805 19.84 9720 -6.17 20250124 8460 7.80 20250102 9720 -6.17 20250124 7610 19.84 20240805 1.10 N 037460 500 83 억 464252 N N 1 N 00 N
4 20250220 140446 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9120 -20 5 -0.22 178139820 19595 128.32 9140 9170 9020 11880 6400 9140 9091.09 2.84 0 7230 9280 9210 9160 9090 9040 9185 9065 83 2740 500 6940 10 1 16318522 1488 4.70 0.42 12 0.12 1939.00 21592.00 9720 20250124 -6.17 7610 20240805 19.84 9720 -6.17 20250124 8460 7.80 20250102 9720 -6.17 20250124 7610 19.84 20240805 1.10 N 037460 500 83 억 464252 N N 1 N 00 N
5 20250220 130443 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9150 10 2 0.11 173407900 19077 124.93 9140 9170 9020 11880 6400 9140 9089.89 2.84 0 7042 9280 9210 9160 9090 9040 9185 9065 83 2740 500 6940 10 1 16318522 1493 4.72 0.42 12 0.12 1939.00 21592.00 9720 20250124 -5.86 7610 20240805 20.24 9720 -5.86 20250124 8460 8.16 20250102 9720 -5.86 20250124 7610 20.24 20240805 1.10 N 037460 500 83 억 464252 N N 1 N 00 N
6 20250220 120443 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9130 -10 5 -0.11 161775570 17804 116.59 9140 9170 9020 11880 6400 9140 9086.47 2.84 0 6796 9280 9210 9160 9090 9040 9185 9065 83 2740 500 6940 10 1 16318522 1490 4.71 0.42 12 0.11 1939.00 21592.00 9720 20250124 -6.07 7610 20240805 19.97 9720 -6.07 20250124 8460 7.92 20250102 9720 -6.07 20250124 7610 19.97 20240805 1.10 N 037460 500 83 억 464252 N N 1 N 00 N
7 20250220 110443 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9140 0 3 0.00 117017810 12889 84.41 9140 9170 9020 11880 6400 9140 9078.89 2.84 0 5468 9280 9210 9160 9090 9040 9185 9065 83 2740 500 6940 10 1 16318522 1492 4.71 0.42 12 0.08 1939.00 21592.00 9720 20250124 -5.97 7610 20240805 20.11 9720 -5.97 20250124 8460 8.04 20250102 9720 -5.97 20250124 7610 20.11 20240805 1.10 N 037460 500 83 억 464252 N N 1 N 00 N
8 20250220 100443 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9090 -50 5 -0.55 72676240 8024 52.55 9140 9170 9020 11880 6400 9140 9057.36 2.84 0 1304 9280 9210 9160 9090 9040 9185 9065 83 2740 500 6940 10 1 16318522 1483 4.69 0.42 12 0.05 1939.00 21592.00 9720 20250124 -6.48 7610 20240805 19.45 9720 -6.48 20250124 8460 7.45 20250102 9720 -6.48 20250124 7610 19.45 20240805 1.10 N 037460 500 83 억 464252 N N 1 N 00 N
9 20250220 090445 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9100 -40 5 -0.44 8400770 921 6.03 9140 9170 9090 11880 6400 9140 9121.36 2.84 0 -487 9280 9210 9160 9090 9040 9185 9065 83 2740 500 6940 10 1 16318522 1485 4.69 0.42 12 0.01 1939.00 21592.00 9720 20250124 -6.38 7610 20240805 19.58 9720 -6.38 20250124 8460 7.57 20250102 9720 -6.38 20250124 7610 19.58 20240805 1.10 N 037460 500 83 억 464252 N N 1 N 00 N
10 20250219 160442 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9140 -50 5 -0.54 138893240 15195 66.63 9220 9230 9110 11940 6440 9190 9140.72 2.87 0 -3897 9370 9280 9150 9060 8930 9325 9105 83 2750 500 6980 10 1 16318522 1492 4.71 0.42 12 0.09 1939.00 21592.00 9720 20250124 -5.97 7610 20240805 20.11 9720 -5.97 20250124 8460 8.04 20250102 9720 -5.97 20250124 7610 20.11 20240805 1.12 N 037460 500 83 억 468462 N N 1 N 00 N
11 20250219 150444 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9130 -60 5 -0.65 132747300 14522 63.68 9220 9230 9110 11940 6440 9190 9141.12 2.87 0 -3576 9370 9280 9150 9060 8930 9325 9105 83 2750 500 6980 10 1 16318522 1490 4.71 0.42 12 0.09 1939.00 21592.00 9720 20250124 -6.07 7610 20240805 19.97 9720 -6.07 20250124 8460 7.92 20250102 9720 -6.07 20250124 7610 19.97 20240805 1.12 N 037460 500 83 억 468462 N N 0 N 00 N
12 20250219 140441 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9120 -70 5 -0.76 110433270 12075 52.95 9220 9230 9110 11940 6440 9190 9145.61 2.87 0 -1610 9370 9280 9150 9060 8930 9325 9105 83 2750 500 6980 10 1 16318522 1488 4.70 0.42 12 0.07 1939.00 21592.00 9720 20250124 -6.17 7610 20240805 19.84 9720 -6.17 20250124 8460 7.80 20250102 9720 -6.17 20250124 7610 19.84 20240805 1.12 N 037460 500 83 억 468462 N N 0 N 00 N