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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
039010/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
20250218,160447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6360,210,2,3.41,397988740,63298,623.50,6110,6390,6100,7990,4310,6150,6287.00,3.06,0,-219,6236,6192,6146,6102,6056,6170,6080,43,1840,500,3810,10,1,8625000,549,-43.27,0.58,12,0.73,-147.00,10879.00,7270,20240226,-12.52,5090,20240805,24.95,6640,-4.22,20250102,5890,7.98,20250203,7270,-12.52,20240226,5090,24.95,20240805,2.04,N,039010,500,43 억,,264291,N,N,0,N,00,N
20250218,150447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6290,140,2,2.28,370254460,58916,580.34,6110,6390,6100,7990,4310,6150,6284.45,3.06,0,211,6236,6192,6146,6102,6056,6170,6080,43,1840,500,3810,10,1,8625000,543,-42.79,0.58,12,0.68,-147.00,10879.00,7270,20240226,-13.48,5090,20240805,23.58,6640,-5.27,20250102,5890,6.79,20250203,7270,-13.48,20240226,5090,23.58,20240805,2.04,N,039010,500,43 억,,264291,N,N,0,N,00,N
20250218,140447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6360,210,2,3.41,310765810,49525,487.83,6110,6360,6100,7990,4310,6150,6274.93,3.06,0,-115,6236,6192,6146,6102,6056,6170,6080,43,1840,500,3810,10,1,8625000,549,-43.27,0.58,12,0.57,-147.00,10879.00,7270,20240226,-12.52,5090,20240805,24.95,6640,-4.22,20250102,5890,7.98,20250203,7270,-12.52,20240226,5090,24.95,20240805,2.04,N,039010,500,43 억,,264291,N,N,0,N,00,N
20250218,130446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6340,190,2,3.09,247532020,39520,389.28,6110,6360,6100,7990,4310,6150,6263.46,3.06,0,-651,6236,6192,6146,6102,6056,6170,6080,43,1840,500,3810,10,1,8625000,547,-43.13,0.58,12,0.46,-147.00,10879.00,7270,20240226,-12.79,5090,20240805,24.56,6640,-4.52,20250102,5890,7.64,20250203,7270,-12.79,20240226,5090,24.56,20240805,2.04,N,039010,500,43 억,,264291,N,N,0,N,00,N
20250218,120447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6340,190,2,3.09,194099110,31048,305.83,6110,6360,6100,7990,4310,6150,6251.58,3.06,0,-219,6236,6192,6146,6102,6056,6170,6080,43,1840,500,3810,10,1,8625000,547,-43.13,0.58,12,0.36,-147.00,10879.00,7270,20240226,-12.79,5090,20240805,24.56,6640,-4.52,20250102,5890,7.64,20250203,7270,-12.79,20240226,5090,24.56,20240805,2.04,N,039010,500,43 억,,264291,N,N,0,N,00,N
20250218,110447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6210,60,2,0.98,81161800,13146,129.49,6110,6230,6100,7990,4310,6150,6173.88,3.06,0,186,6236,6192,6146,6102,6056,6170,6080,43,1840,500,3810,10,1,8625000,536,-42.24,0.57,12,0.15,-147.00,10879.00,7270,20240226,-14.58,5090,20240805,22.00,6640,-6.48,20250102,5890,5.43,20250203,7270,-14.58,20240226,5090,22.00,20240805,2.04,N,039010,500,43 억,,264291,N,N,0,N,00,N
20250218,100446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6190,40,2,0.65,57202430,9290,91.51,6110,6220,6100,7990,4310,6150,6157.42,3.06,0,354,6236,6192,6146,6102,6056,6170,6080,43,1840,500,3810,10,1,8625000,534,-42.11,0.57,12,0.11,-147.00,10879.00,7270,20240226,-14.86,5090,20240805,21.61,6640,-6.78,20250102,5890,5.09,20250203,7270,-14.86,20240226,5090,21.61,20240805,2.04,N,039010,500,43 억,,264291,N,N,0,N,00,N
20250218,090447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6140,-10,5,-0.16,3812730,624,6.15,6110,6140,6110,7990,4310,6150,6110.14,3.06,0,-338,6236,6192,6146,6102,6056,6170,6080,43,1840,500,3810,10,1,8625000,530,-41.77,0.56,12,0.01,-147.00,10879.00,7270,20240226,-15.54,5090,20240805,20.63,6640,-7.53,20250102,5890,4.24,20250203,7270,-15.54,20240226,5090,20.63,20240805,2.04,N,039010,500,43 억,,264291,N,N,0,N,00,N
20250217,160446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6150,-60,5,-0.97,62263980,10152,108.86,6190,6190,6100,8070,4350,6210,6133.17,3.07,0,-324,6303,6256,6183,6136,6063,6280,6160,43,1860,500,3850,10,1,8625000,530,-41.84,0.57,12,0.12,-147.00,10879.00,7270,20240226,-15.41,5090,20240805,20.83,6640,-7.38,20250102,5890,4.41,20250203,7270,-15.41,20240226,5090,20.83,20240805,2.02,N,039010,500,43 억,,264740,N,N,0,N,00,N
20250217,150445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6140,-70,5,-1.13,53808220,8776,94.10,6190,6190,6100,8070,4350,6210,6131.29,3.07,0,-48,6303,6256,6183,6136,6063,6280,6160,43,1860,500,3850,10,1,8625000,530,-41.77,0.56,12,0.10,-147.00,10879.00,7270,20240226,-15.54,5090,20240805,20.63,6640,-7.53,20250102,5890,4.24,20250203,7270,-15.54,20240226,5090,20.63,20240805,2.02,N,039010,500,43 억,,264740,N,N,0,N,00,N
20250217,140446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6140,-70,5,-1.13,52346110,8537,91.54,6190,6190,6100,8070,4350,6210,6131.68,3.07,0,-24,6303,6256,6183,6136,6063,6280,6160,43,1860,500,3850,10,1,8625000,530,-41.77,0.56,12,0.10,-147.00,10879.00,7270,20240226,-15.54,5090,20240805,20.63,6640,-7.53,20250102,5890,4.24,20250203,7270,-15.54,20240226,5090,20.63,20240805,2.02,N,039010,500,43 억,,264740,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 20250218 160447 57 100.00 KOSDAQ 전기·전자 N N N N N 6360 210 2 3.41 397988740 63298 623.50 6110 6390 6100 7990 4310 6150 6287.00 3.06 0 -219 6236 6192 6146 6102 6056 6170 6080 43 1840 500 3810 10 1 8625000 549 -43.27 0.58 12 0.73 -147.00 10879.00 7270 20240226 -12.52 5090 20240805 24.95 6640 -4.22 20250102 5890 7.98 20250203 7270 -12.52 20240226 5090 24.95 20240805 2.04 N 039010 500 43 억 264291 N N 0 N 00 N
3 20250218 150447 57 100.00 KOSDAQ 전기·전자 N N N N N 6290 140 2 2.28 370254460 58916 580.34 6110 6390 6100 7990 4310 6150 6284.45 3.06 0 211 6236 6192 6146 6102 6056 6170 6080 43 1840 500 3810 10 1 8625000 543 -42.79 0.58 12 0.68 -147.00 10879.00 7270 20240226 -13.48 5090 20240805 23.58 6640 -5.27 20250102 5890 6.79 20250203 7270 -13.48 20240226 5090 23.58 20240805 2.04 N 039010 500 43 억 264291 N N 0 N 00 N
4 20250218 140447 57 100.00 KOSDAQ 전기·전자 N N N N N 6360 210 2 3.41 310765810 49525 487.83 6110 6360 6100 7990 4310 6150 6274.93 3.06 0 -115 6236 6192 6146 6102 6056 6170 6080 43 1840 500 3810 10 1 8625000 549 -43.27 0.58 12 0.57 -147.00 10879.00 7270 20240226 -12.52 5090 20240805 24.95 6640 -4.22 20250102 5890 7.98 20250203 7270 -12.52 20240226 5090 24.95 20240805 2.04 N 039010 500 43 억 264291 N N 0 N 00 N
5 20250218 130446 57 100.00 KOSDAQ 전기·전자 N N N N N 6340 190 2 3.09 247532020 39520 389.28 6110 6360 6100 7990 4310 6150 6263.46 3.06 0 -651 6236 6192 6146 6102 6056 6170 6080 43 1840 500 3810 10 1 8625000 547 -43.13 0.58 12 0.46 -147.00 10879.00 7270 20240226 -12.79 5090 20240805 24.56 6640 -4.52 20250102 5890 7.64 20250203 7270 -12.79 20240226 5090 24.56 20240805 2.04 N 039010 500 43 억 264291 N N 0 N 00 N
6 20250218 120447 57 100.00 KOSDAQ 전기·전자 N N N N N 6340 190 2 3.09 194099110 31048 305.83 6110 6360 6100 7990 4310 6150 6251.58 3.06 0 -219 6236 6192 6146 6102 6056 6170 6080 43 1840 500 3810 10 1 8625000 547 -43.13 0.58 12 0.36 -147.00 10879.00 7270 20240226 -12.79 5090 20240805 24.56 6640 -4.52 20250102 5890 7.64 20250203 7270 -12.79 20240226 5090 24.56 20240805 2.04 N 039010 500 43 억 264291 N N 0 N 00 N
7 20250218 110447 57 100.00 KOSDAQ 전기·전자 N N N N N 6210 60 2 0.98 81161800 13146 129.49 6110 6230 6100 7990 4310 6150 6173.88 3.06 0 186 6236 6192 6146 6102 6056 6170 6080 43 1840 500 3810 10 1 8625000 536 -42.24 0.57 12 0.15 -147.00 10879.00 7270 20240226 -14.58 5090 20240805 22.00 6640 -6.48 20250102 5890 5.43 20250203 7270 -14.58 20240226 5090 22.00 20240805 2.04 N 039010 500 43 억 264291 N N 0 N 00 N
8 20250218 100446 57 100.00 KOSDAQ 전기·전자 N N N N N 6190 40 2 0.65 57202430 9290 91.51 6110 6220 6100 7990 4310 6150 6157.42 3.06 0 354 6236 6192 6146 6102 6056 6170 6080 43 1840 500 3810 10 1 8625000 534 -42.11 0.57 12 0.11 -147.00 10879.00 7270 20240226 -14.86 5090 20240805 21.61 6640 -6.78 20250102 5890 5.09 20250203 7270 -14.86 20240226 5090 21.61 20240805 2.04 N 039010 500 43 억 264291 N N 0 N 00 N
9 20250218 090447 57 100.00 KOSDAQ 전기·전자 N N N N N 6140 -10 5 -0.16 3812730 624 6.15 6110 6140 6110 7990 4310 6150 6110.14 3.06 0 -338 6236 6192 6146 6102 6056 6170 6080 43 1840 500 3810 10 1 8625000 530 -41.77 0.56 12 0.01 -147.00 10879.00 7270 20240226 -15.54 5090 20240805 20.63 6640 -7.53 20250102 5890 4.24 20250203 7270 -15.54 20240226 5090 20.63 20240805 2.04 N 039010 500 43 억 264291 N N 0 N 00 N
10 20250217 160446 57 100.00 KOSDAQ 전기·전자 N N N N N 6150 -60 5 -0.97 62263980 10152 108.86 6190 6190 6100 8070 4350 6210 6133.17 3.07 0 -324 6303 6256 6183 6136 6063 6280 6160 43 1860 500 3850 10 1 8625000 530 -41.84 0.57 12 0.12 -147.00 10879.00 7270 20240226 -15.41 5090 20240805 20.83 6640 -7.38 20250102 5890 4.41 20250203 7270 -15.41 20240226 5090 20.83 20240805 2.02 N 039010 500 43 억 264740 N N 0 N 00 N
11 20250217 150445 57 100.00 KOSDAQ 전기·전자 N N N N N 6140 -70 5 -1.13 53808220 8776 94.10 6190 6190 6100 8070 4350 6210 6131.29 3.07 0 -48 6303 6256 6183 6136 6063 6280 6160 43 1860 500 3850 10 1 8625000 530 -41.77 0.56 12 0.10 -147.00 10879.00 7270 20240226 -15.54 5090 20240805 20.63 6640 -7.53 20250102 5890 4.24 20250203 7270 -15.54 20240226 5090 20.63 20240805 2.02 N 039010 500 43 억 264740 N N 0 N 00 N
12 20250217 140446 57 100.00 KOSDAQ 전기·전자 N N N N N 6140 -70 5 -1.13 52346110 8537 91.54 6190 6190 6100 8070 4350 6210 6131.68 3.07 0 -24 6303 6256 6183 6136 6063 6280 6160 43 1860 500 3850 10 1 8625000 530 -41.77 0.56 12 0.10 -147.00 10879.00 7270 20240226 -15.54 5090 20240805 20.63 6640 -7.53 20250102 5890 4.24 20250203 7270 -15.54 20240226 5090 20.63 20240805 2.02 N 039010 500 43 억 264740 N N 0 N 00 N