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
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
20250219,160637,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6760,90,2,1.35,84040170,12577,204.40,6670,6760,6610,8670,4670,6670,6682.04,1.11,0,-608,6843,6756,6653,6566,6463,6705,6515,45,2000,500,4260,10,1,8895755,601,-4.60,0.54,12,0.14,-1468.00,12466.00,9200,20240529,-26.52,5670,20240412,19.22,7700,-12.21,20250203,6180,9.39,20250103,9200,-26.52,20240529,5670,19.22,20240412,0.60,N,073110,500,45 억,,98444,N,N,0,N,00,N
20250219,150638,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6740,70,2,1.05,79086650,11843,192.48,6670,6740,6610,8670,4670,6670,6677.92,1.11,0,-718,6843,6756,6653,6566,6463,6705,6515,45,2000,500,4260,10,1,8895755,600,-4.59,0.54,12,0.13,-1468.00,12466.00,9200,20240529,-26.74,5670,20240412,18.87,7700,-12.47,20250203,6180,9.06,20250103,9200,-26.74,20240529,5670,18.87,20240412,0.60,N,073110,500,45 억,,98444,N,N,0,N,00,N
20250219,140635,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6720,50,2,0.75,68625440,10286,167.17,6670,6720,6610,8670,4670,6670,6671.73,1.11,0,-443,6843,6756,6653,6566,6463,6705,6515,45,2000,500,4260,10,1,8895755,598,-4.58,0.54,12,0.12,-1468.00,12466.00,9200,20240529,-26.96,5670,20240412,18.52,7700,-12.73,20250203,6180,8.74,20250103,9200,-26.96,20240529,5670,18.52,20240412,0.60,N,073110,500,45 억,,98444,N,N,0,N,00,N
20250219,130637,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6720,50,2,0.75,63002730,9449,153.57,6670,6720,6610,8670,4670,6670,6667.66,1.11,0,-310,6843,6756,6653,6566,6463,6705,6515,45,2000,500,4260,10,1,8895755,598,-4.58,0.54,12,0.11,-1468.00,12466.00,9200,20240529,-26.96,5670,20240412,18.52,7700,-12.73,20250203,6180,8.74,20250103,9200,-26.96,20240529,5670,18.52,20240412,0.60,N,073110,500,45 억,,98444,N,N,0,N,00,N
20250219,120636,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6710,40,2,0.60,51538210,7739,125.78,6670,6720,6610,8670,4670,6670,6659.54,1.11,0,-124,6843,6756,6653,6566,6463,6705,6515,45,2000,500,4260,10,1,8895755,597,-4.57,0.54,12,0.09,-1468.00,12466.00,9200,20240529,-27.07,5670,20240412,18.34,7700,-12.86,20250203,6180,8.58,20250103,9200,-27.07,20240529,5670,18.34,20240412,0.60,N,073110,500,45 억,,98444,N,N,0,N,00,N
20250219,110637,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6690,20,2,0.30,45509020,6840,111.17,6670,6690,6610,8670,4670,6670,6653.37,1.11,0,-64,6843,6756,6653,6566,6463,6705,6515,45,2000,500,4260,10,1,8895755,595,-4.56,0.54,12,0.08,-1468.00,12466.00,9200,20240529,-27.28,5670,20240412,17.99,7700,-13.12,20250203,6180,8.25,20250103,9200,-27.28,20240529,5670,17.99,20240412,0.60,N,073110,500,45 억,,98444,N,N,0,N,00,N
20250219,100636,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6680,10,2,0.15,9855920,1481,24.07,6670,6690,6610,8670,4670,6670,6654.91,1.11,0,106,6843,6756,6653,6566,6463,6705,6515,45,2000,500,4260,10,1,8895755,594,-4.55,0.54,12,0.02,-1468.00,12466.00,9200,20240529,-27.39,5670,20240412,17.81,7700,-13.25,20250203,6180,8.09,20250103,9200,-27.39,20240529,5670,17.81,20240412,0.60,N,073110,500,45 억,,98444,N,N,0,N,00,N
20250219,090638,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6640,-30,5,-0.45,1570670,237,3.85,6670,6690,6610,8670,4670,6670,6627.30,1.11,0,74,6843,6756,6653,6566,6463,6705,6515,45,2000,500,4260,10,1,8895755,591,-4.52,0.53,12,0.00,-1468.00,12466.00,9200,20240529,-27.83,5670,20240412,17.11,7700,-13.77,20250203,6180,7.44,20250103,9200,-27.83,20240529,5670,17.11,20240412,0.60,N,073110,500,45 억,,98444,N,N,0,N,00,N
20250218,160635,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6670,70,2,1.06,40796230,6153,58.68,6740,6740,6550,8580,4620,6600,6630.30,1.12,0,-904,6906,6752,6636,6482,6366,6830,6560,45,1980,500,4220,10,1,8895755,593,-4.54,0.54,12,0.07,-1468.00,12466.00,9200,20240529,-27.50,5670,20240412,17.64,7700,-13.38,20250203,6180,7.93,20250103,9200,-27.50,20240529,5670,17.64,20240412,0.62,N,073110,500,45 억,,99348,N,N,0,N,00,N
20250218,150636,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6670,70,2,1.06,38448390,5801,55.33,6740,6740,6550,8580,4620,6600,6627.89,1.12,0,-904,6906,6752,6636,6482,6366,6830,6560,45,1980,500,4220,10,1,8895755,593,-4.54,0.54,12,0.07,-1468.00,12466.00,9200,20240529,-27.50,5670,20240412,17.64,7700,-13.38,20250203,6180,7.93,20250103,9200,-27.50,20240529,5670,17.64,20240412,0.62,N,073110,500,45 억,,99348,N,N,0,N,00,N
20250218,140636,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6660,60,2,0.91,33879840,5115,48.78,6740,6740,6550,8580,4620,6600,6623.62,1.12,0,-692,6906,6752,6636,6482,6366,6830,6560,45,1980,500,4220,10,1,8895755,592,-4.54,0.53,12,0.06,-1468.00,12466.00,9200,20240529,-27.61,5670,20240412,17.46,7700,-13.51,20250203,6180,7.77,20250103,9200,-27.61,20240529,5670,17.46,20240412,0.62,N,073110,500,45 억,,99348,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 160637 57 100.00 KOSDAQ 전기·전자 N N N N N 6760 90 2 1.35 84040170 12577 204.40 6670 6760 6610 8670 4670 6670 6682.04 1.11 0 -608 6843 6756 6653 6566 6463 6705 6515 45 2000 500 4260 10 1 8895755 601 -4.60 0.54 12 0.14 -1468.00 12466.00 9200 20240529 -26.52 5670 20240412 19.22 7700 -12.21 20250203 6180 9.39 20250103 9200 -26.52 20240529 5670 19.22 20240412 0.60 N 073110 500 45 억 98444 N N 0 N 00 N
3 20250219 150638 57 100.00 KOSDAQ 전기·전자 N N N N N 6740 70 2 1.05 79086650 11843 192.48 6670 6740 6610 8670 4670 6670 6677.92 1.11 0 -718 6843 6756 6653 6566 6463 6705 6515 45 2000 500 4260 10 1 8895755 600 -4.59 0.54 12 0.13 -1468.00 12466.00 9200 20240529 -26.74 5670 20240412 18.87 7700 -12.47 20250203 6180 9.06 20250103 9200 -26.74 20240529 5670 18.87 20240412 0.60 N 073110 500 45 억 98444 N N 0 N 00 N
4 20250219 140635 57 100.00 KOSDAQ 전기·전자 N N N N N 6720 50 2 0.75 68625440 10286 167.17 6670 6720 6610 8670 4670 6670 6671.73 1.11 0 -443 6843 6756 6653 6566 6463 6705 6515 45 2000 500 4260 10 1 8895755 598 -4.58 0.54 12 0.12 -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 0.60 N 073110 500 45 억 98444 N N 0 N 00 N
5 20250219 130637 57 100.00 KOSDAQ 전기·전자 N N N N N 6720 50 2 0.75 63002730 9449 153.57 6670 6720 6610 8670 4670 6670 6667.66 1.11 0 -310 6843 6756 6653 6566 6463 6705 6515 45 2000 500 4260 10 1 8895755 598 -4.58 0.54 12 0.11 -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 0.60 N 073110 500 45 억 98444 N N 0 N 00 N
6 20250219 120636 57 100.00 KOSDAQ 전기·전자 N N N N N 6710 40 2 0.60 51538210 7739 125.78 6670 6720 6610 8670 4670 6670 6659.54 1.11 0 -124 6843 6756 6653 6566 6463 6705 6515 45 2000 500 4260 10 1 8895755 597 -4.57 0.54 12 0.09 -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 0.60 N 073110 500 45 억 98444 N N 0 N 00 N
7 20250219 110637 57 100.00 KOSDAQ 전기·전자 N N N N N 6690 20 2 0.30 45509020 6840 111.17 6670 6690 6610 8670 4670 6670 6653.37 1.11 0 -64 6843 6756 6653 6566 6463 6705 6515 45 2000 500 4260 10 1 8895755 595 -4.56 0.54 12 0.08 -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 0.60 N 073110 500 45 억 98444 N N 0 N 00 N
8 20250219 100636 57 100.00 KOSDAQ 전기·전자 N N N N N 6680 10 2 0.15 9855920 1481 24.07 6670 6690 6610 8670 4670 6670 6654.91 1.11 0 106 6843 6756 6653 6566 6463 6705 6515 45 2000 500 4260 10 1 8895755 594 -4.55 0.54 12 0.02 -1468.00 12466.00 9200 20240529 -27.39 5670 20240412 17.81 7700 -13.25 20250203 6180 8.09 20250103 9200 -27.39 20240529 5670 17.81 20240412 0.60 N 073110 500 45 억 98444 N N 0 N 00 N
9 20250219 090638 57 100.00 KOSDAQ 전기·전자 N N N N N 6640 -30 5 -0.45 1570670 237 3.85 6670 6690 6610 8670 4670 6670 6627.30 1.11 0 74 6843 6756 6653 6566 6463 6705 6515 45 2000 500 4260 10 1 8895755 591 -4.52 0.53 12 0.00 -1468.00 12466.00 9200 20240529 -27.83 5670 20240412 17.11 7700 -13.77 20250203 6180 7.44 20250103 9200 -27.83 20240529 5670 17.11 20240412 0.60 N 073110 500 45 억 98444 N N 0 N 00 N
10 20250218 160635 57 100.00 KOSDAQ 전기·전자 N N N N N 6670 70 2 1.06 40796230 6153 58.68 6740 6740 6550 8580 4620 6600 6630.30 1.12 0 -904 6906 6752 6636 6482 6366 6830 6560 45 1980 500 4220 10 1 8895755 593 -4.54 0.54 12 0.07 -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 0.62 N 073110 500 45 억 99348 N N 0 N 00 N
11 20250218 150636 57 100.00 KOSDAQ 전기·전자 N N N N N 6670 70 2 1.06 38448390 5801 55.33 6740 6740 6550 8580 4620 6600 6627.89 1.12 0 -904 6906 6752 6636 6482 6366 6830 6560 45 1980 500 4220 10 1 8895755 593 -4.54 0.54 12 0.07 -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 0.62 N 073110 500 45 억 99348 N N 0 N 00 N
12 20250218 140636 57 100.00 KOSDAQ 전기·전자 N N N N N 6660 60 2 0.91 33879840 5115 48.78 6740 6740 6550 8580 4620 6600 6623.62 1.12 0 -692 6906 6752 6636 6482 6366 6830 6560 45 1980 500 4220 10 1 8895755 592 -4.54 0.53 12 0.06 -1468.00 12466.00 9200 20240529 -27.61 5670 20240412 17.46 7700 -13.51 20250203 6180 7.77 20250103 9200 -27.61 20240529 5670 17.46 20240412 0.62 N 073110 500 45 억 99348 N N 0 N 00 N