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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
073110/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
20250221,160641,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6650,-20,5,-0.30,28293400,4241,11.16,6670,6730,6630,8670,4670,6670,6671.40,1.07,0,-1401,7010,6840,6710,6540,6410,6775,6475,45,2000,500,4260,10,1,8895755,592,-4.53,0.53,12,0.05,-1468.00,12466.00,9200,20240529,-27.72,5670,20240412,17.28,7700,-13.64,20250203,6180,7.61,20250103,9200,-27.72,20240529,5670,17.28,20240412,0.58,N,073110,500,45 억,,95351,N,N,0,N,00,N
20250221,150644,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6650,-20,5,-0.30,27581850,4134,10.88,6670,6730,6630,8670,4670,6670,6671.95,1.07,0,-1312,7010,6840,6710,6540,6410,6775,6475,45,2000,500,4260,10,1,8895755,592,-4.53,0.53,12,0.05,-1468.00,12466.00,9200,20240529,-27.72,5670,20240412,17.28,7700,-13.64,20250203,6180,7.61,20250103,9200,-27.72,20240529,5670,17.28,20240412,0.58,N,073110,500,45 억,,95351,N,N,0,N,00,N
20250221,140643,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6650,-20,5,-0.30,18063920,2702,7.11,6670,6730,6630,8670,4670,6670,6685.39,1.07,0,-392,7010,6840,6710,6540,6410,6775,6475,45,2000,500,4260,10,1,8895755,592,-4.53,0.53,12,0.03,-1468.00,12466.00,9200,20240529,-27.72,5670,20240412,17.28,7700,-13.64,20250203,6180,7.61,20250103,9200,-27.72,20240529,5670,17.28,20240412,0.58,N,073110,500,45 억,,95351,N,N,0,N,00,N
20250221,130642,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6650,-20,5,-0.30,17339080,2593,6.82,6670,6730,6630,8670,4670,6670,6686.88,1.07,0,-284,7010,6840,6710,6540,6410,6775,6475,45,2000,500,4260,10,1,8895755,592,-4.53,0.53,12,0.03,-1468.00,12466.00,9200,20240529,-27.72,5670,20240412,17.28,7700,-13.64,20250203,6180,7.61,20250103,9200,-27.72,20240529,5670,17.28,20240412,0.58,N,073110,500,45 억,,95351,N,N,0,N,00,N
20250221,120643,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6700,30,2,0.45,9673010,1443,3.80,6670,6730,6660,8670,4670,6670,6703.40,1.07,0,-419,7010,6840,6710,6540,6410,6775,6475,45,2000,500,4260,10,1,8895755,596,-4.56,0.54,12,0.02,-1468.00,12466.00,9200,20240529,-27.17,5670,20240412,18.17,7700,-12.99,20250203,6180,8.41,20250103,9200,-27.17,20240529,5670,18.17,20240412,0.58,N,073110,500,45 억,,95351,N,N,0,N,00,N
20250221,110640,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6720,50,2,0.75,4836490,721,1.90,6670,6730,6660,8670,4670,6670,6708.03,1.07,0,-403,7010,6840,6710,6540,6410,6775,6475,45,2000,500,4260,10,1,8895755,598,-4.58,0.54,12,0.01,-1468.00,12466.00,9200,20240529,-26.96,5670,20240412,18.52,7700,-12.73,20250203,6180,8.74,20250103,9200,-26.96,20240529,5670,18.52,20240412,0.58,N,073110,500,45 억,,95351,N,N,0,N,00,N
20250221,100642,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6730,60,2,0.90,4312610,643,1.69,6670,6730,6660,8670,4670,6670,6707.01,1.07,0,-356,7010,6840,6710,6540,6410,6775,6475,45,2000,500,4260,10,1,8895755,599,-4.58,0.54,12,0.01,-1468.00,12466.00,9200,20240529,-26.85,5670,20240412,18.69,7700,-12.60,20250203,6180,8.90,20250103,9200,-26.85,20240529,5670,18.69,20240412,0.58,N,073110,500,45 억,,95351,N,N,0,N,00,N
20250221,090643,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6710,40,2,0.60,80360,12,0.03,6670,6710,6670,8670,4670,6670,6696.67,1.07,0,-4,7010,6840,6710,6540,6410,6775,6475,45,2000,500,4260,10,1,8895755,597,-4.57,0.54,12,0.00,-1468.00,12466.00,9200,20240529,-27.07,5670,20240412,18.34,7700,-12.86,20250203,6180,8.58,20250103,9200,-27.07,20240529,5670,18.34,20240412,0.58,N,073110,500,45 억,,95351,N,N,0,N,00,N
20250220,160639,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6670,-90,5,-1.33,255081850,37999,302.13,6770,6880,6580,8780,4740,6760,6712.86,1.10,0,-1628,6860,6810,6710,6660,6560,6835,6685,45,2020,500,4320,10,1,8895755,593,-4.54,0.54,12,0.43,-1468.00,12466.00,9200,20240529,-27.50,5670,20240412,17.64,7700,-13.38,20250203,6180,7.93,20250103,9200,-27.50,20240529,5670,17.64,20240412,0.59,N,073110,500,45 억,,97836,N,N,0,N,00,N
20250220,150640,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6690,-70,5,-1.04,251789620,37506,298.21,6770,6880,6580,8780,4740,6760,6713.32,1.10,0,-1302,6860,6810,6710,6660,6560,6835,6685,45,2020,500,4320,10,1,8895755,595,-4.56,0.54,12,0.42,-1468.00,12466.00,9200,20240529,-27.28,5670,20240412,17.99,7700,-13.12,20250203,6180,8.25,20250103,9200,-27.28,20240529,5670,17.99,20240412,0.59,N,073110,500,45 억,,97836,N,N,0,N,00,N
20250220,140641,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6770,10,2,0.15,233669820,34822,276.87,6770,6880,6580,8780,4740,6760,6710.41,1.10,0,-382,6860,6810,6710,6660,6560,6835,6685,45,2020,500,4320,10,1,8895755,602,-4.61,0.54,12,0.39,-1468.00,12466.00,9200,20240529,-26.41,5670,20240412,19.40,7700,-12.08,20250203,6180,9.55,20250103,9200,-26.41,20240529,5670,19.40,20240412,0.59,N,073110,500,45 억,,97836,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 20250221 160641 57 100.00 KOSDAQ 전기·전자 N N N N N 6650 -20 5 -0.30 28293400 4241 11.16 6670 6730 6630 8670 4670 6670 6671.40 1.07 0 -1401 7010 6840 6710 6540 6410 6775 6475 45 2000 500 4260 10 1 8895755 592 -4.53 0.53 12 0.05 -1468.00 12466.00 9200 20240529 -27.72 5670 20240412 17.28 7700 -13.64 20250203 6180 7.61 20250103 9200 -27.72 20240529 5670 17.28 20240412 0.58 N 073110 500 45 억 95351 N N 0 N 00 N
3 20250221 150644 57 100.00 KOSDAQ 전기·전자 N N N N N 6650 -20 5 -0.30 27581850 4134 10.88 6670 6730 6630 8670 4670 6670 6671.95 1.07 0 -1312 7010 6840 6710 6540 6410 6775 6475 45 2000 500 4260 10 1 8895755 592 -4.53 0.53 12 0.05 -1468.00 12466.00 9200 20240529 -27.72 5670 20240412 17.28 7700 -13.64 20250203 6180 7.61 20250103 9200 -27.72 20240529 5670 17.28 20240412 0.58 N 073110 500 45 억 95351 N N 0 N 00 N
4 20250221 140643 57 100.00 KOSDAQ 전기·전자 N N N N N 6650 -20 5 -0.30 18063920 2702 7.11 6670 6730 6630 8670 4670 6670 6685.39 1.07 0 -392 7010 6840 6710 6540 6410 6775 6475 45 2000 500 4260 10 1 8895755 592 -4.53 0.53 12 0.03 -1468.00 12466.00 9200 20240529 -27.72 5670 20240412 17.28 7700 -13.64 20250203 6180 7.61 20250103 9200 -27.72 20240529 5670 17.28 20240412 0.58 N 073110 500 45 억 95351 N N 0 N 00 N
5 20250221 130642 57 100.00 KOSDAQ 전기·전자 N N N N N 6650 -20 5 -0.30 17339080 2593 6.82 6670 6730 6630 8670 4670 6670 6686.88 1.07 0 -284 7010 6840 6710 6540 6410 6775 6475 45 2000 500 4260 10 1 8895755 592 -4.53 0.53 12 0.03 -1468.00 12466.00 9200 20240529 -27.72 5670 20240412 17.28 7700 -13.64 20250203 6180 7.61 20250103 9200 -27.72 20240529 5670 17.28 20240412 0.58 N 073110 500 45 억 95351 N N 0 N 00 N
6 20250221 120643 57 100.00 KOSDAQ 전기·전자 N N N N N 6700 30 2 0.45 9673010 1443 3.80 6670 6730 6660 8670 4670 6670 6703.40 1.07 0 -419 7010 6840 6710 6540 6410 6775 6475 45 2000 500 4260 10 1 8895755 596 -4.56 0.54 12 0.02 -1468.00 12466.00 9200 20240529 -27.17 5670 20240412 18.17 7700 -12.99 20250203 6180 8.41 20250103 9200 -27.17 20240529 5670 18.17 20240412 0.58 N 073110 500 45 억 95351 N N 0 N 00 N
7 20250221 110640 57 100.00 KOSDAQ 전기·전자 N N N N N 6720 50 2 0.75 4836490 721 1.90 6670 6730 6660 8670 4670 6670 6708.03 1.07 0 -403 7010 6840 6710 6540 6410 6775 6475 45 2000 500 4260 10 1 8895755 598 -4.58 0.54 12 0.01 -1468.00 12466.00 9200 20240529 -26.96 5670 20240412 18.52 7700 -12.73 20250203 6180 8.74 20250103 9200 -26.96 20240529 5670 18.52 20240412 0.58 N 073110 500 45 억 95351 N N 0 N 00 N
8 20250221 100642 57 100.00 KOSDAQ 전기·전자 N N N N N 6730 60 2 0.90 4312610 643 1.69 6670 6730 6660 8670 4670 6670 6707.01 1.07 0 -356 7010 6840 6710 6540 6410 6775 6475 45 2000 500 4260 10 1 8895755 599 -4.58 0.54 12 0.01 -1468.00 12466.00 9200 20240529 -26.85 5670 20240412 18.69 7700 -12.60 20250203 6180 8.90 20250103 9200 -26.85 20240529 5670 18.69 20240412 0.58 N 073110 500 45 억 95351 N N 0 N 00 N
9 20250221 090643 57 100.00 KOSDAQ 전기·전자 N N N N N 6710 40 2 0.60 80360 12 0.03 6670 6710 6670 8670 4670 6670 6696.67 1.07 0 -4 7010 6840 6710 6540 6410 6775 6475 45 2000 500 4260 10 1 8895755 597 -4.57 0.54 12 0.00 -1468.00 12466.00 9200 20240529 -27.07 5670 20240412 18.34 7700 -12.86 20250203 6180 8.58 20250103 9200 -27.07 20240529 5670 18.34 20240412 0.58 N 073110 500 45 억 95351 N N 0 N 00 N
10 20250220 160639 57 100.00 KOSDAQ 전기·전자 N N N N N 6670 -90 5 -1.33 255081850 37999 302.13 6770 6880 6580 8780 4740 6760 6712.86 1.10 0 -1628 6860 6810 6710 6660 6560 6835 6685 45 2020 500 4320 10 1 8895755 593 -4.54 0.54 12 0.43 -1468.00 12466.00 9200 20240529 -27.50 5670 20240412 17.64 7700 -13.38 20250203 6180 7.93 20250103 9200 -27.50 20240529 5670 17.64 20240412 0.59 N 073110 500 45 억 97836 N N 0 N 00 N
11 20250220 150640 57 100.00 KOSDAQ 전기·전자 N N N N N 6690 -70 5 -1.04 251789620 37506 298.21 6770 6880 6580 8780 4740 6760 6713.32 1.10 0 -1302 6860 6810 6710 6660 6560 6835 6685 45 2020 500 4320 10 1 8895755 595 -4.56 0.54 12 0.42 -1468.00 12466.00 9200 20240529 -27.28 5670 20240412 17.99 7700 -13.12 20250203 6180 8.25 20250103 9200 -27.28 20240529 5670 17.99 20240412 0.59 N 073110 500 45 억 97836 N N 0 N 00 N
12 20250220 140641 57 100.00 KOSDAQ 전기·전자 N N N N N 6770 10 2 0.15 233669820 34822 276.87 6770 6880 6580 8780 4740 6760 6710.41 1.10 0 -382 6860 6810 6710 6660 6560 6835 6685 45 2020 500 4320 10 1 8895755 602 -4.61 0.54 12 0.39 -1468.00 12466.00 9200 20240529 -26.41 5670 20240412 19.40 7700 -12.08 20250203 6180 9.55 20250103 9200 -26.41 20240529 5670 19.40 20240412 0.59 N 073110 500 45 억 97836 N N 0 N 00 N