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
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
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
20250218,130557,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,10360,0,3,0.00,1813056330,174455,76.23,10340,10520,10300,13460,7260,10360,10392.69,6.91,0,-1497,10640,10500,10370,10230,10100,10435,10165,118,3100,500,7660,10,1,23677442,2453,7.93,0.91,12,0.74,1307.00,11342.00,16400,20240328,-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,9,N,00,N
20250218,120558,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,10400,40,2,0.39,1586017180,152559,66.67,10340,10520,10300,13460,7260,10360,10396.09,6.91,0,3051,10640,10500,10370,10230,10100,10435,10165,118,3100,500,7660,10,1,23677442,2462,7.96,0.92,12,0.64,1307.00,11342.00,16400,20240328,-36.59,7550,20241209,37.75,10750,-3.26,20250211,7990,30.16,20250113,16400,-36.59,20240328,7550,37.75,20241209,4.49,N,060720,500,118 억,,1635454,N,N,9,N,00,N
20250218,110557,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,10360,0,3,0.00,1335078830,128411,56.11,10340,10520,10300,13460,7260,10360,10396.92,6.91,0,7597,10640,10500,10370,10230,10100,10435,10165,118,3100,500,7660,10,1,23677442,2453,7.93,0.91,12,0.54,1307.00,11342.00,16400,20240328,-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,9,N,00,N
20250218,100557,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,10390,30,2,0.29,908380290,87212,38.11,10340,10520,10300,13460,7260,10360,10415.77,6.91,0,10208,10640,10500,10370,10230,10100,10435,10165,118,3100,500,7660,10,1,23677442,2460,7.95,0.92,12,0.37,1307.00,11342.00,16400,20240328,-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
20250218,090559,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,10370,10,2,0.10,234127000,22511,9.84,10340,10490,10340,13460,7260,10360,10400.56,6.91,0,5547,10640,10500,10370,10230,10100,10435,10165,118,3100,500,7660,10,1,23677442,2455,7.93,0.91,12,0.10,1307.00,11342.00,16400,20240328,-36.77,7550,20241209,37.35,10750,-3.53,20250211,7990,29.79,20250113,16400,-36.77,20240328,7550,37.35,20241209,4.49,N,060720,500,118 억,,1635454,N,N,9,N,00,N
20250217,160558,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,10360,10,2,0.10,2332111030,224848,53.37,10500,10510,10240,13450,7250,10350,10371.95,6.88,0,6674,10663,10506,10333,10176,10003,10585,10255,118,3100,500,7650,10,1,23677442,2453,7.93,0.91,12,0.95,1307.00,11342.00,16400,20240328,-36.83,7550,20241209,37.22,10750,-3.63,20250211,7990,29.66,20250113,16400,-36.83,20240328,7550,37.22,20241209,4.54,N,060720,500,118 억,,1628746,N,N,9,N,00,N
20250217,150556,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,10400,50,2,0.48,2216708100,213729,50.73,10500,10510,10240,13450,7250,10350,10371.58,6.88,0,5014,10663,10506,10333,10176,10003,10585,10255,118,3100,500,7650,10,1,23677442,2462,7.96,0.92,12,0.90,1307.00,11342.00,16400,20240328,-36.59,7550,20241209,37.75,10750,-3.26,20250211,7990,30.16,20250113,16400,-36.59,20240328,7550,37.75,20241209,4.54,N,060720,500,118 억,,1628746,N,N,1,N,00,N
20250217,140556,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,10430,80,2,0.77,1957052450,188714,44.79,10500,10510,10240,13450,7250,10350,10370.47,6.88,0,-452,10663,10506,10333,10176,10003,10585,10255,118,3100,500,7650,10,1,23677442,2470,7.98,0.92,12,0.80,1307.00,11342.00,16400,20240328,-36.40,7550,20241209,38.15,10750,-2.98,20250211,7990,30.54,20250113,16400,-36.40,20240328,7550,38.15,20241209,4.54,N,060720,500,118 억,,1628746,N,N,1,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 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
3 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
4 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
5 20250218 130557 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 10360 0 3 0.00 1813056330 174455 76.23 10340 10520 10300 13460 7260 10360 10392.69 6.91 0 -1497 10640 10500 10370 10230 10100 10435 10165 118 3100 500 7660 10 1 23677442 2453 7.93 0.91 12 0.74 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 9 N 00 N
6 20250218 120558 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 10400 40 2 0.39 1586017180 152559 66.67 10340 10520 10300 13460 7260 10360 10396.09 6.91 0 3051 10640 10500 10370 10230 10100 10435 10165 118 3100 500 7660 10 1 23677442 2462 7.96 0.92 12 0.64 1307.00 11342.00 16400 20240328 -36.59 7550 20241209 37.75 10750 -3.26 20250211 7990 30.16 20250113 16400 -36.59 20240328 7550 37.75 20241209 4.49 N 060720 500 118 억 1635454 N N 9 N 00 N
7 20250218 110557 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 10360 0 3 0.00 1335078830 128411 56.11 10340 10520 10300 13460 7260 10360 10396.92 6.91 0 7597 10640 10500 10370 10230 10100 10435 10165 118 3100 500 7660 10 1 23677442 2453 7.93 0.91 12 0.54 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 9 N 00 N
8 20250218 100557 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 10390 30 2 0.29 908380290 87212 38.11 10340 10520 10300 13460 7260 10360 10415.77 6.91 0 10208 10640 10500 10370 10230 10100 10435 10165 118 3100 500 7660 10 1 23677442 2460 7.95 0.92 12 0.37 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
9 20250218 090559 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 10370 10 2 0.10 234127000 22511 9.84 10340 10490 10340 13460 7260 10360 10400.56 6.91 0 5547 10640 10500 10370 10230 10100 10435 10165 118 3100 500 7660 10 1 23677442 2455 7.93 0.91 12 0.10 1307.00 11342.00 16400 20240328 -36.77 7550 20241209 37.35 10750 -3.53 20250211 7990 29.79 20250113 16400 -36.77 20240328 7550 37.35 20241209 4.49 N 060720 500 118 억 1635454 N N 9 N 00 N
10 20250217 160558 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 10360 10 2 0.10 2332111030 224848 53.37 10500 10510 10240 13450 7250 10350 10371.95 6.88 0 6674 10663 10506 10333 10176 10003 10585 10255 118 3100 500 7650 10 1 23677442 2453 7.93 0.91 12 0.95 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 4.54 N 060720 500 118 억 1628746 N N 9 N 00 N
11 20250217 150556 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 10400 50 2 0.48 2216708100 213729 50.73 10500 10510 10240 13450 7250 10350 10371.58 6.88 0 5014 10663 10506 10333 10176 10003 10585 10255 118 3100 500 7650 10 1 23677442 2462 7.96 0.92 12 0.90 1307.00 11342.00 16400 20240328 -36.59 7550 20241209 37.75 10750 -3.26 20250211 7990 30.16 20250113 16400 -36.59 20240328 7550 37.75 20241209 4.54 N 060720 500 118 억 1628746 N N 1 N 00 N
12 20250217 140556 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 10430 80 2 0.77 1957052450 188714 44.79 10500 10510 10240 13450 7250 10350 10370.47 6.88 0 -452 10663 10506 10333 10176 10003 10585 10255 118 3100 500 7650 10 1 23677442 2470 7.98 0.92 12 0.80 1307.00 11342.00 16400 20240328 -36.40 7550 20241209 38.15 10750 -2.98 20250211 7990 30.54 20250113 16400 -36.40 20240328 7550 38.15 20241209 4.54 N 060720 500 118 억 1628746 N N 1 N 00 N