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
073490/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
20250219,160638,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22600,-350,5,-1.53,537684700,23821,55.29,22950,22950,22450,29800,16100,22950,22571.88,3.21,0,-10576,23616,23282,22766,22432,21916,23450,22600,38,6850,500,16980,50,1,7603846,1718,15.80,1.04,12,0.31,1430.00,21824.00,30350,20240328,-25.54,15250,20240906,48.20,23900,-5.44,20250207,19600,15.31,20250114,30350,-25.54,20240328,15250,48.20,20240906,2.20,N,073490,500,38 억,,243827,N,N,21,N,00,N
20250219,150639,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22450,-500,5,-2.18,522682000,23155,53.75,22950,22950,22450,29800,16100,22950,22573.18,3.21,0,-10261,23616,23282,22766,22432,21916,23450,22600,38,6850,500,16980,50,1,7603846,1707,15.70,1.03,12,0.30,1430.00,21824.00,30350,20240328,-26.03,15250,20240906,47.21,23900,-6.07,20250207,19600,14.54,20250114,30350,-26.03,20240328,15250,47.21,20240906,2.20,N,073490,500,38 억,,243827,N,N,26,N,00,N
20250219,140636,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22600,-350,5,-1.53,415894900,18408,42.73,22950,22950,22450,29800,16100,22950,22593.16,3.21,0,-9207,23616,23282,22766,22432,21916,23450,22600,38,6850,500,16980,50,1,7603846,1718,15.80,1.04,12,0.24,1430.00,21824.00,30350,20240328,-25.54,15250,20240906,48.20,23900,-5.44,20250207,19600,15.31,20250114,30350,-25.54,20240328,15250,48.20,20240906,2.20,N,073490,500,38 억,,243827,N,N,26,N,00,N
20250219,130638,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22600,-350,5,-1.53,388569400,17197,39.92,22950,22950,22450,29800,16100,22950,22595.19,3.21,0,-8623,23616,23282,22766,22432,21916,23450,22600,38,6850,500,16980,50,1,7603846,1718,15.80,1.04,12,0.23,1430.00,21824.00,30350,20240328,-25.54,15250,20240906,48.20,23900,-5.44,20250207,19600,15.31,20250114,30350,-25.54,20240328,15250,48.20,20240906,2.20,N,073490,500,38 억,,243827,N,N,26,N,00,N
20250219,120637,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22450,-500,5,-2.18,352448800,15596,36.20,22950,22950,22450,29800,16100,22950,22598.67,3.21,0,-7715,23616,23282,22766,22432,21916,23450,22600,38,6850,500,16980,50,1,7603846,1707,15.70,1.03,12,0.21,1430.00,21824.00,30350,20240328,-26.03,15250,20240906,47.21,23900,-6.07,20250207,19600,14.54,20250114,30350,-26.03,20240328,15250,47.21,20240906,2.20,N,073490,500,38 억,,243827,N,N,26,N,00,N
20250219,110638,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22500,-450,5,-1.96,262755550,11605,26.94,22950,22950,22450,29800,16100,22950,22641.58,3.21,0,-6722,23616,23282,22766,22432,21916,23450,22600,38,6850,500,16980,50,1,7603846,1711,15.73,1.03,12,0.15,1430.00,21824.00,30350,20240328,-25.86,15250,20240906,47.54,23900,-5.86,20250207,19600,14.80,20250114,30350,-25.86,20240328,15250,47.54,20240906,2.20,N,073490,500,38 억,,243827,N,N,26,N,00,N
20250219,100637,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22650,-300,5,-1.31,151029050,6653,15.44,22950,22950,22600,29800,16100,22950,22700.89,3.21,0,-4081,23616,23282,22766,22432,21916,23450,22600,38,6850,500,16980,50,1,7603846,1722,15.84,1.04,12,0.09,1430.00,21824.00,30350,20240328,-25.37,15250,20240906,48.52,23900,-5.23,20250207,19600,15.56,20250114,30350,-25.37,20240328,15250,48.52,20240906,2.20,N,073490,500,38 억,,243827,N,N,26,N,00,N
20250219,090639,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22700,-250,5,-1.09,14665800,645,1.50,22950,22950,22600,29800,16100,22950,22737.67,3.21,0,-375,23616,23282,22766,22432,21916,23450,22600,38,6850,500,16980,50,1,7603846,1726,15.87,1.04,12,0.01,1430.00,21824.00,30350,20240328,-25.21,15250,20240906,48.85,23900,-5.02,20250207,19600,15.82,20250114,30350,-25.21,20240328,15250,48.85,20240906,2.20,N,073490,500,38 억,,243827,N,N,26,N,00,N
20250218,160636,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22950,600,2,2.68,979310300,42900,104.05,22250,23100,22250,29050,15650,22350,22827.60,3.12,0,6561,23316,22832,22516,22032,21716,22675,21875,38,6700,500,16530,50,1,7603846,1745,16.05,1.05,12,0.56,1430.00,21824.00,30350,20240328,-24.38,15250,20240906,50.49,23900,-3.97,20250207,19600,17.09,20250114,30350,-24.38,20240328,15250,50.49,20240906,2.16,N,073490,500,38 억,,237266,N,N,26,N,00,N
20250218,150637,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22700,350,2,1.57,787124550,34477,83.62,22250,23100,22250,29050,15650,22350,22830.42,3.12,0,9807,23316,22832,22516,22032,21716,22675,21875,38,6700,500,16530,50,1,7603846,1726,15.87,1.04,12,0.45,1430.00,21824.00,30350,20240328,-25.21,15250,20240906,48.85,23900,-5.02,20250207,19600,15.82,20250114,30350,-25.21,20240328,15250,48.85,20240906,2.16,N,073490,500,38 억,,237266,N,N,2,N,00,N
20250218,140637,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22700,350,2,1.57,738381200,32330,78.42,22250,23100,22250,29050,15650,22350,22838.89,3.12,0,9827,23316,22832,22516,22032,21716,22675,21875,38,6700,500,16530,50,1,7603846,1726,15.87,1.04,12,0.43,1430.00,21824.00,30350,20240328,-25.21,15250,20240906,48.85,23900,-5.02,20250207,19600,15.82,20250114,30350,-25.21,20240328,15250,48.85,20240906,2.16,N,073490,500,38 억,,237266,N,N,2,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 160638 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 22600 -350 5 -1.53 537684700 23821 55.29 22950 22950 22450 29800 16100 22950 22571.88 3.21 0 -10576 23616 23282 22766 22432 21916 23450 22600 38 6850 500 16980 50 1 7603846 1718 15.80 1.04 12 0.31 1430.00 21824.00 30350 20240328 -25.54 15250 20240906 48.20 23900 -5.44 20250207 19600 15.31 20250114 30350 -25.54 20240328 15250 48.20 20240906 2.20 N 073490 500 38 억 243827 N N 21 N 00 N
3 20250219 150639 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 22450 -500 5 -2.18 522682000 23155 53.75 22950 22950 22450 29800 16100 22950 22573.18 3.21 0 -10261 23616 23282 22766 22432 21916 23450 22600 38 6850 500 16980 50 1 7603846 1707 15.70 1.03 12 0.30 1430.00 21824.00 30350 20240328 -26.03 15250 20240906 47.21 23900 -6.07 20250207 19600 14.54 20250114 30350 -26.03 20240328 15250 47.21 20240906 2.20 N 073490 500 38 억 243827 N N 26 N 00 N
4 20250219 140636 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 22600 -350 5 -1.53 415894900 18408 42.73 22950 22950 22450 29800 16100 22950 22593.16 3.21 0 -9207 23616 23282 22766 22432 21916 23450 22600 38 6850 500 16980 50 1 7603846 1718 15.80 1.04 12 0.24 1430.00 21824.00 30350 20240328 -25.54 15250 20240906 48.20 23900 -5.44 20250207 19600 15.31 20250114 30350 -25.54 20240328 15250 48.20 20240906 2.20 N 073490 500 38 억 243827 N N 26 N 00 N
5 20250219 130638 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 22600 -350 5 -1.53 388569400 17197 39.92 22950 22950 22450 29800 16100 22950 22595.19 3.21 0 -8623 23616 23282 22766 22432 21916 23450 22600 38 6850 500 16980 50 1 7603846 1718 15.80 1.04 12 0.23 1430.00 21824.00 30350 20240328 -25.54 15250 20240906 48.20 23900 -5.44 20250207 19600 15.31 20250114 30350 -25.54 20240328 15250 48.20 20240906 2.20 N 073490 500 38 억 243827 N N 26 N 00 N
6 20250219 120637 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 22450 -500 5 -2.18 352448800 15596 36.20 22950 22950 22450 29800 16100 22950 22598.67 3.21 0 -7715 23616 23282 22766 22432 21916 23450 22600 38 6850 500 16980 50 1 7603846 1707 15.70 1.03 12 0.21 1430.00 21824.00 30350 20240328 -26.03 15250 20240906 47.21 23900 -6.07 20250207 19600 14.54 20250114 30350 -26.03 20240328 15250 47.21 20240906 2.20 N 073490 500 38 억 243827 N N 26 N 00 N
7 20250219 110638 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 22500 -450 5 -1.96 262755550 11605 26.94 22950 22950 22450 29800 16100 22950 22641.58 3.21 0 -6722 23616 23282 22766 22432 21916 23450 22600 38 6850 500 16980 50 1 7603846 1711 15.73 1.03 12 0.15 1430.00 21824.00 30350 20240328 -25.86 15250 20240906 47.54 23900 -5.86 20250207 19600 14.80 20250114 30350 -25.86 20240328 15250 47.54 20240906 2.20 N 073490 500 38 억 243827 N N 26 N 00 N
8 20250219 100637 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 22650 -300 5 -1.31 151029050 6653 15.44 22950 22950 22600 29800 16100 22950 22700.89 3.21 0 -4081 23616 23282 22766 22432 21916 23450 22600 38 6850 500 16980 50 1 7603846 1722 15.84 1.04 12 0.09 1430.00 21824.00 30350 20240328 -25.37 15250 20240906 48.52 23900 -5.23 20250207 19600 15.56 20250114 30350 -25.37 20240328 15250 48.52 20240906 2.20 N 073490 500 38 억 243827 N N 26 N 00 N
9 20250219 090639 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 22700 -250 5 -1.09 14665800 645 1.50 22950 22950 22600 29800 16100 22950 22737.67 3.21 0 -375 23616 23282 22766 22432 21916 23450 22600 38 6850 500 16980 50 1 7603846 1726 15.87 1.04 12 0.01 1430.00 21824.00 30350 20240328 -25.21 15250 20240906 48.85 23900 -5.02 20250207 19600 15.82 20250114 30350 -25.21 20240328 15250 48.85 20240906 2.20 N 073490 500 38 억 243827 N N 26 N 00 N
10 20250218 160636 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 22950 600 2 2.68 979310300 42900 104.05 22250 23100 22250 29050 15650 22350 22827.60 3.12 0 6561 23316 22832 22516 22032 21716 22675 21875 38 6700 500 16530 50 1 7603846 1745 16.05 1.05 12 0.56 1430.00 21824.00 30350 20240328 -24.38 15250 20240906 50.49 23900 -3.97 20250207 19600 17.09 20250114 30350 -24.38 20240328 15250 50.49 20240906 2.16 N 073490 500 38 억 237266 N N 26 N 00 N
11 20250218 150637 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 22700 350 2 1.57 787124550 34477 83.62 22250 23100 22250 29050 15650 22350 22830.42 3.12 0 9807 23316 22832 22516 22032 21716 22675 21875 38 6700 500 16530 50 1 7603846 1726 15.87 1.04 12 0.45 1430.00 21824.00 30350 20240328 -25.21 15250 20240906 48.85 23900 -5.02 20250207 19600 15.82 20250114 30350 -25.21 20240328 15250 48.85 20240906 2.16 N 073490 500 38 억 237266 N N 2 N 00 N
12 20250218 140637 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 22700 350 2 1.57 738381200 32330 78.42 22250 23100 22250 29050 15650 22350 22838.89 3.12 0 9827 23316 22832 22516 22032 21716 22675 21875 38 6700 500 16530 50 1 7603846 1726 15.87 1.04 12 0.43 1430.00 21824.00 30350 20240328 -25.21 15250 20240906 48.85 23900 -5.02 20250207 19600 15.82 20250114 30350 -25.21 20240328 15250 48.85 20240906 2.16 N 073490 500 38 억 237266 N N 2 N 00 N