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
060720/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
20250219,160600,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,10120,-240,5,-2.32,2751430130,270575,113.25,10360,10370,10050,13460,7260,10360,10168.48,6.87,0,-13517,10613,10486,10393,10266,10173,10550,10330,118,3100,500,7660,10,1,23677442,2396,7.74,0.89,12,1.14,1307.00,11342.00,16400,20240328,-38.29,7550,20241209,34.04,10750,-5.86,20250211,7990,26.66,20250113,16400,-38.29,20240328,7550,34.04,20241209,4.39,N,060720,500,118 억,,1625887,N,N,81,N,00,N
20250219,150601,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,10150,-210,5,-2.03,2683591900,263885,110.45,10360,10370,10050,13460,7260,10360,10169.19,6.87,0,-13912,10613,10486,10393,10266,10173,10550,10330,118,3100,500,7660,10,1,23677442,2403,7.77,0.89,12,1.11,1307.00,11342.00,16400,20240328,-38.11,7550,20241209,34.44,10750,-5.58,20250211,7990,27.03,20250113,16400,-38.11,20240328,7550,34.44,20241209,4.39,N,060720,500,118 억,,1625887,N,N,81,N,00,N
20250219,140558,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,10170,-190,5,-1.83,2411679710,237092,99.23,10360,10370,10050,13460,7260,10360,10171.52,6.87,0,-20895,10613,10486,10393,10266,10173,10550,10330,118,3100,500,7660,10,1,23677442,2408,7.78,0.90,12,1.00,1307.00,11342.00,16400,20240328,-37.99,7550,20241209,34.70,10750,-5.40,20250211,7990,27.28,20250113,16400,-37.99,20240328,7550,34.70,20241209,4.39,N,060720,500,118 억,,1625887,N,N,81,N,00,N
20250219,130600,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,10140,-220,5,-2.12,2277126620,223827,93.68,10360,10370,10050,13460,7260,10360,10173.18,6.87,0,-18900,10613,10486,10393,10266,10173,10550,10330,118,3100,500,7660,10,1,23677442,2401,7.76,0.89,12,0.95,1307.00,11342.00,16400,20240328,-38.17,7550,20241209,34.30,10750,-5.67,20250211,7990,26.91,20250113,16400,-38.17,20240328,7550,34.30,20241209,4.39,N,060720,500,118 억,,1625887,N,N,81,N,00,N
20250219,120559,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,10150,-210,5,-2.03,2035407950,199988,83.70,10360,10370,10050,13460,7260,10360,10177.19,6.87,0,-16933,10613,10486,10393,10266,10173,10550,10330,118,3100,500,7660,10,1,23677442,2403,7.77,0.89,12,0.84,1307.00,11342.00,16400,20240328,-38.11,7550,20241209,34.44,10750,-5.58,20250211,7990,27.03,20250113,16400,-38.11,20240328,7550,34.44,20241209,4.39,N,060720,500,118 억,,1625887,N,N,81,N,00,N
20250219,110600,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,10140,-220,5,-2.12,1810625620,177850,74.44,10360,10370,10050,13460,7260,10360,10180.13,6.87,0,-18031,10613,10486,10393,10266,10173,10550,10330,118,3100,500,7660,10,1,23677442,2401,7.76,0.89,12,0.75,1307.00,11342.00,16400,20240328,-38.17,7550,20241209,34.30,10750,-5.67,20250211,7990,26.91,20250113,16400,-38.17,20240328,7550,34.30,20241209,4.39,N,060720,500,118 억,,1625887,N,N,81,N,00,N
20250219,100559,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,10210,-150,5,-1.45,985829420,96305,40.31,10360,10370,10120,13460,7260,10360,10235.89,6.87,0,-3574,10613,10486,10393,10266,10173,10550,10330,118,3100,500,7660,10,1,23677442,2417,7.81,0.90,12,0.41,1307.00,11342.00,16400,20240328,-37.74,7550,20241209,35.23,10750,-5.02,20250211,7990,27.78,20250113,16400,-37.74,20240328,7550,35.23,20241209,4.39,N,060720,500,118 억,,1625887,N,N,81,N,00,N
20250219,090601,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,10340,-20,5,-0.19,103286980,10008,4.19,10360,10370,10290,13460,7260,10360,10318.36,6.87,0,2389,10613,10486,10393,10266,10173,10550,10330,118,3100,500,7660,10,1,23677442,2448,7.91,0.91,12,0.04,1307.00,11342.00,16400,20240328,-36.95,7550,20241209,36.95,10750,-3.81,20250211,7990,29.41,20250113,16400,-36.95,20240328,7550,36.95,20241209,4.39,N,060720,500,118 억,,1625887,N,N,81,N,00,N
20250218,160558,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,10360,0,3,0.00,2470204720,237845,103.94,10340,10520,10300,13460,7260,10360,10385.78,6.91,0,-9529,10640,10500,10370,10230,10100,10435,10165,118,3100,500,7660,10,1,23677442,2453,7.93,0.91,12,1.00,1307.00,11342.00,16400,20240328,-36.83,7550,20241209,37.22,10750,-3.63,20250211,7990,29.66,20250113,16400,-36.83,20240328,7550,37.22,20241209,4.49,N,060720,500,118 억,,1635454,N,N,81,N,00,N
20250218,150559,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,10390,30,2,0.29,2324430360,223783,97.79,10340,10520,10300,13460,7260,10360,10386.98,6.91,0,-7219,10640,10500,10370,10230,10100,10435,10165,118,3100,500,7660,10,1,23677442,2460,7.95,0.92,12,0.95,1307.00,11342.00,16400,20240328,-36.65,7550,20241209,37.62,10750,-3.35,20250211,7990,30.04,20250113,16400,-36.65,20240328,7550,37.62,20241209,4.49,N,060720,500,118 억,,1635454,N,N,9,N,00,N
20250218,140559,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,10380,20,2,0.19,1948571580,187532,81.95,10340,10520,10300,13460,7260,10360,10390.61,6.91,0,-1485,10640,10500,10370,10230,10100,10435,10165,118,3100,500,7660,10,1,23677442,2458,7.94,0.92,12,0.79,1307.00,11342.00,16400,20240328,-36.71,7550,20241209,37.48,10750,-3.44,20250211,7990,29.91,20250113,16400,-36.71,20240328,7550,37.48,20241209,4.49,N,060720,500,118 억,,1635454,N,N,9,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 160600 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 10120 -240 5 -2.32 2751430130 270575 113.25 10360 10370 10050 13460 7260 10360 10168.48 6.87 0 -13517 10613 10486 10393 10266 10173 10550 10330 118 3100 500 7660 10 1 23677442 2396 7.74 0.89 12 1.14 1307.00 11342.00 16400 20240328 -38.29 7550 20241209 34.04 10750 -5.86 20250211 7990 26.66 20250113 16400 -38.29 20240328 7550 34.04 20241209 4.39 N 060720 500 118 억 1625887 N N 81 N 00 N
3 20250219 150601 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 10150 -210 5 -2.03 2683591900 263885 110.45 10360 10370 10050 13460 7260 10360 10169.19 6.87 0 -13912 10613 10486 10393 10266 10173 10550 10330 118 3100 500 7660 10 1 23677442 2403 7.77 0.89 12 1.11 1307.00 11342.00 16400 20240328 -38.11 7550 20241209 34.44 10750 -5.58 20250211 7990 27.03 20250113 16400 -38.11 20240328 7550 34.44 20241209 4.39 N 060720 500 118 억 1625887 N N 81 N 00 N
4 20250219 140558 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 10170 -190 5 -1.83 2411679710 237092 99.23 10360 10370 10050 13460 7260 10360 10171.52 6.87 0 -20895 10613 10486 10393 10266 10173 10550 10330 118 3100 500 7660 10 1 23677442 2408 7.78 0.90 12 1.00 1307.00 11342.00 16400 20240328 -37.99 7550 20241209 34.70 10750 -5.40 20250211 7990 27.28 20250113 16400 -37.99 20240328 7550 34.70 20241209 4.39 N 060720 500 118 억 1625887 N N 81 N 00 N
5 20250219 130600 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 10140 -220 5 -2.12 2277126620 223827 93.68 10360 10370 10050 13460 7260 10360 10173.18 6.87 0 -18900 10613 10486 10393 10266 10173 10550 10330 118 3100 500 7660 10 1 23677442 2401 7.76 0.89 12 0.95 1307.00 11342.00 16400 20240328 -38.17 7550 20241209 34.30 10750 -5.67 20250211 7990 26.91 20250113 16400 -38.17 20240328 7550 34.30 20241209 4.39 N 060720 500 118 억 1625887 N N 81 N 00 N
6 20250219 120559 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 10150 -210 5 -2.03 2035407950 199988 83.70 10360 10370 10050 13460 7260 10360 10177.19 6.87 0 -16933 10613 10486 10393 10266 10173 10550 10330 118 3100 500 7660 10 1 23677442 2403 7.77 0.89 12 0.84 1307.00 11342.00 16400 20240328 -38.11 7550 20241209 34.44 10750 -5.58 20250211 7990 27.03 20250113 16400 -38.11 20240328 7550 34.44 20241209 4.39 N 060720 500 118 억 1625887 N N 81 N 00 N
7 20250219 110600 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 10140 -220 5 -2.12 1810625620 177850 74.44 10360 10370 10050 13460 7260 10360 10180.13 6.87 0 -18031 10613 10486 10393 10266 10173 10550 10330 118 3100 500 7660 10 1 23677442 2401 7.76 0.89 12 0.75 1307.00 11342.00 16400 20240328 -38.17 7550 20241209 34.30 10750 -5.67 20250211 7990 26.91 20250113 16400 -38.17 20240328 7550 34.30 20241209 4.39 N 060720 500 118 억 1625887 N N 81 N 00 N
8 20250219 100559 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 10210 -150 5 -1.45 985829420 96305 40.31 10360 10370 10120 13460 7260 10360 10235.89 6.87 0 -3574 10613 10486 10393 10266 10173 10550 10330 118 3100 500 7660 10 1 23677442 2417 7.81 0.90 12 0.41 1307.00 11342.00 16400 20240328 -37.74 7550 20241209 35.23 10750 -5.02 20250211 7990 27.78 20250113 16400 -37.74 20240328 7550 35.23 20241209 4.39 N 060720 500 118 억 1625887 N N 81 N 00 N
9 20250219 090601 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 10340 -20 5 -0.19 103286980 10008 4.19 10360 10370 10290 13460 7260 10360 10318.36 6.87 0 2389 10613 10486 10393 10266 10173 10550 10330 118 3100 500 7660 10 1 23677442 2448 7.91 0.91 12 0.04 1307.00 11342.00 16400 20240328 -36.95 7550 20241209 36.95 10750 -3.81 20250211 7990 29.41 20250113 16400 -36.95 20240328 7550 36.95 20241209 4.39 N 060720 500 118 억 1625887 N N 81 N 00 N
10 20250218 160558 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 10360 0 3 0.00 2470204720 237845 103.94 10340 10520 10300 13460 7260 10360 10385.78 6.91 0 -9529 10640 10500 10370 10230 10100 10435 10165 118 3100 500 7660 10 1 23677442 2453 7.93 0.91 12 1.00 1307.00 11342.00 16400 20240328 -36.83 7550 20241209 37.22 10750 -3.63 20250211 7990 29.66 20250113 16400 -36.83 20240328 7550 37.22 20241209 4.49 N 060720 500 118 억 1635454 N N 81 N 00 N
11 20250218 150559 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 10390 30 2 0.29 2324430360 223783 97.79 10340 10520 10300 13460 7260 10360 10386.98 6.91 0 -7219 10640 10500 10370 10230 10100 10435 10165 118 3100 500 7660 10 1 23677442 2460 7.95 0.92 12 0.95 1307.00 11342.00 16400 20240328 -36.65 7550 20241209 37.62 10750 -3.35 20250211 7990 30.04 20250113 16400 -36.65 20240328 7550 37.62 20241209 4.49 N 060720 500 118 억 1635454 N N 9 N 00 N
12 20250218 140559 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 10380 20 2 0.19 1948571580 187532 81.95 10340 10520 10300 13460 7260 10360 10390.61 6.91 0 -1485 10640 10500 10370 10230 10100 10435 10165 118 3100 500 7660 10 1 23677442 2458 7.94 0.92 12 0.79 1307.00 11342.00 16400 20240328 -36.71 7550 20241209 37.48 10750 -3.44 20250211 7990 29.91 20250113 16400 -36.71 20240328 7550 37.48 20241209 4.49 N 060720 500 118 억 1635454 N N 9 N 00 N