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
062970/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
20250218,160601,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5580,-190,5,-3.29,7000035120,1251859,69.94,5750,5750,5530,7500,4040,5770,5591.61,0.43,0,-29520,6016,5892,5656,5532,5296,5955,5595,99,1730,500,3460,10,1,19736818,1101,-20.14,11.09,12,6.34,-277.00,503.00,11670,20250108,-52.19,1211,20240208,360.78,11670,-52.19,20250108,4400,26.82,20250102,11670,-52.19,20250108,1446,285.89,20240227,0.00,N,062970,500,98 억,,83917,N,N,0,N,00,N
20250218,150601,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5600,-170,5,-2.95,6625080400,1184730,66.19,5750,5750,5530,7500,4040,5770,5591.94,0.43,0,-16927,6016,5892,5656,5532,5296,5955,5595,99,1730,500,3460,10,1,19736818,1105,-20.22,11.13,12,6.00,-277.00,503.00,11670,20250108,-52.01,1211,20240208,362.43,11670,-52.01,20250108,4400,27.27,20250102,11670,-52.01,20250108,1446,287.28,20240227,0.00,N,062970,500,98 억,,83917,N,N,0,N,00,N
20250218,140601,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5570,-200,5,-3.47,5747651440,1028283,57.45,5750,5750,5530,7500,4040,5770,5589.42,0.43,0,-34111,6016,5892,5656,5532,5296,5955,5595,99,1730,500,3460,10,1,19736818,1099,-20.11,11.07,12,5.21,-277.00,503.00,11670,20250108,-52.27,1211,20240208,359.95,11670,-52.27,20250108,4400,26.59,20250102,11670,-52.27,20250108,1446,285.20,20240227,0.00,N,062970,500,98 억,,83917,N,N,0,N,00,N
20250218,130600,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5590,-180,5,-3.12,5229302990,935264,52.25,5750,5750,5530,7500,4040,5770,5591.11,0.43,0,-24794,6016,5892,5656,5532,5296,5955,5595,99,1730,500,3460,10,1,19736818,1103,-20.18,11.11,12,4.74,-277.00,503.00,11670,20250108,-52.10,1211,20240208,361.60,11670,-52.10,20250108,4400,27.05,20250102,11670,-52.10,20250108,1446,286.58,20240227,0.00,N,062970,500,98 억,,83917,N,N,0,N,00,N
20250218,120601,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5590,-180,5,-3.12,4727796710,845369,47.23,5750,5750,5530,7500,4040,5770,5592.42,0.43,0,-7954,6016,5892,5656,5532,5296,5955,5595,99,1730,500,3460,10,1,19736818,1103,-20.18,11.11,12,4.28,-277.00,503.00,11670,20250108,-52.10,1211,20240208,361.60,11670,-52.10,20250108,4400,27.05,20250102,11670,-52.10,20250108,1446,286.58,20240227,0.00,N,062970,500,98 억,,83917,N,N,0,N,00,N
20250218,110600,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5570,-200,5,-3.47,3938062820,703435,39.30,5750,5750,5530,7500,4040,5770,5598.14,0.43,0,-22051,6016,5892,5656,5532,5296,5955,5595,99,1730,500,3460,10,1,19736818,1099,-20.11,11.07,12,3.56,-277.00,503.00,11670,20250108,-52.27,1211,20240208,359.95,11670,-52.27,20250108,4400,26.59,20250102,11670,-52.27,20250108,1446,285.20,20240227,0.00,N,062970,500,98 억,,83917,N,N,0,N,00,N
20250218,100600,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5590,-180,5,-3.12,2823964540,503081,28.11,5750,5750,5550,7500,4040,5770,5613.09,0.43,0,-23127,6016,5892,5656,5532,5296,5955,5595,99,1730,500,3460,10,1,19736818,1103,-20.18,11.11,12,2.55,-277.00,503.00,11670,20250108,-52.10,1211,20240208,361.60,11670,-52.10,20250108,4400,27.05,20250102,11670,-52.10,20250108,1446,286.58,20240227,0.00,N,062970,500,98 억,,83917,N,N,0,N,00,N
20250218,090601,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5620,-150,5,-2.60,631731510,111372,6.22,5750,5750,5550,7500,4040,5770,5671.57,0.43,0,-4161,6016,5892,5656,5532,5296,5955,5595,99,1730,500,3460,10,1,19736818,1109,-20.29,11.17,12,0.56,-277.00,503.00,11670,20250108,-51.84,1211,20240208,364.08,11670,-51.84,20250108,4400,27.73,20250102,11670,-51.84,20250108,1446,288.66,20240227,0.00,N,062970,500,98 억,,83917,N,N,0,N,00,N
20250217,160600,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5770,120,2,2.12,9991334980,1774495,105.90,5450,5780,5420,7340,3960,5650,5630.04,0.10,0,64606,6023,5836,5723,5536,5423,5780,5480,99,1690,500,3390,10,1,19736818,1139,-20.83,11.47,12,8.99,-277.00,503.00,11670,20250108,-50.56,1211,20240208,376.47,11670,-50.56,20250108,4400,31.14,20250102,11670,-50.56,20250108,1446,299.03,20240227,0.00,N,062970,500,98 억,,19541,N,N,0,N,00,N
20250217,150558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5720,70,2,1.24,9281479750,1650590,98.50,5450,5780,5420,7340,3960,5650,5623.12,0.10,0,86377,6023,5836,5723,5536,5423,5780,5480,99,1690,500,3390,10,1,19736818,1129,-20.65,11.37,12,8.36,-277.00,503.00,11670,20250108,-50.99,1211,20240208,372.34,11670,-50.99,20250108,4400,30.00,20250102,11670,-50.99,20250108,1446,295.57,20240227,0.00,N,062970,500,98 억,,19541,N,N,0,N,00,N
20250217,140558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5660,10,2,0.18,7800342580,1391898,83.06,5450,5750,5420,7340,3960,5650,5604.09,0.10,0,111281,6023,5836,5723,5536,5423,5780,5480,99,1690,500,3390,10,1,19736818,1117,-20.43,11.25,12,7.05,-277.00,503.00,11670,20250108,-51.50,1211,20240208,367.38,11670,-51.50,20250108,4400,28.64,20250102,11670,-51.50,20250108,1446,291.42,20240227,0.00,N,062970,500,98 억,,19541,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 160601 57 100.00 KOSDAQ 전기·전자 N N N N N 5580 -190 5 -3.29 7000035120 1251859 69.94 5750 5750 5530 7500 4040 5770 5591.61 0.43 0 -29520 6016 5892 5656 5532 5296 5955 5595 99 1730 500 3460 10 1 19736818 1101 -20.14 11.09 12 6.34 -277.00 503.00 11670 20250108 -52.19 1211 20240208 360.78 11670 -52.19 20250108 4400 26.82 20250102 11670 -52.19 20250108 1446 285.89 20240227 0.00 N 062970 500 98 억 83917 N N 0 N 00 N
3 20250218 150601 57 100.00 KOSDAQ 전기·전자 N N N N N 5600 -170 5 -2.95 6625080400 1184730 66.19 5750 5750 5530 7500 4040 5770 5591.94 0.43 0 -16927 6016 5892 5656 5532 5296 5955 5595 99 1730 500 3460 10 1 19736818 1105 -20.22 11.13 12 6.00 -277.00 503.00 11670 20250108 -52.01 1211 20240208 362.43 11670 -52.01 20250108 4400 27.27 20250102 11670 -52.01 20250108 1446 287.28 20240227 0.00 N 062970 500 98 억 83917 N N 0 N 00 N
4 20250218 140601 57 100.00 KOSDAQ 전기·전자 N N N N N 5570 -200 5 -3.47 5747651440 1028283 57.45 5750 5750 5530 7500 4040 5770 5589.42 0.43 0 -34111 6016 5892 5656 5532 5296 5955 5595 99 1730 500 3460 10 1 19736818 1099 -20.11 11.07 12 5.21 -277.00 503.00 11670 20250108 -52.27 1211 20240208 359.95 11670 -52.27 20250108 4400 26.59 20250102 11670 -52.27 20250108 1446 285.20 20240227 0.00 N 062970 500 98 억 83917 N N 0 N 00 N
5 20250218 130600 57 100.00 KOSDAQ 전기·전자 N N N N N 5590 -180 5 -3.12 5229302990 935264 52.25 5750 5750 5530 7500 4040 5770 5591.11 0.43 0 -24794 6016 5892 5656 5532 5296 5955 5595 99 1730 500 3460 10 1 19736818 1103 -20.18 11.11 12 4.74 -277.00 503.00 11670 20250108 -52.10 1211 20240208 361.60 11670 -52.10 20250108 4400 27.05 20250102 11670 -52.10 20250108 1446 286.58 20240227 0.00 N 062970 500 98 억 83917 N N 0 N 00 N
6 20250218 120601 57 100.00 KOSDAQ 전기·전자 N N N N N 5590 -180 5 -3.12 4727796710 845369 47.23 5750 5750 5530 7500 4040 5770 5592.42 0.43 0 -7954 6016 5892 5656 5532 5296 5955 5595 99 1730 500 3460 10 1 19736818 1103 -20.18 11.11 12 4.28 -277.00 503.00 11670 20250108 -52.10 1211 20240208 361.60 11670 -52.10 20250108 4400 27.05 20250102 11670 -52.10 20250108 1446 286.58 20240227 0.00 N 062970 500 98 억 83917 N N 0 N 00 N
7 20250218 110600 57 100.00 KOSDAQ 전기·전자 N N N N N 5570 -200 5 -3.47 3938062820 703435 39.30 5750 5750 5530 7500 4040 5770 5598.14 0.43 0 -22051 6016 5892 5656 5532 5296 5955 5595 99 1730 500 3460 10 1 19736818 1099 -20.11 11.07 12 3.56 -277.00 503.00 11670 20250108 -52.27 1211 20240208 359.95 11670 -52.27 20250108 4400 26.59 20250102 11670 -52.27 20250108 1446 285.20 20240227 0.00 N 062970 500 98 억 83917 N N 0 N 00 N
8 20250218 100600 57 100.00 KOSDAQ 전기·전자 N N N N N 5590 -180 5 -3.12 2823964540 503081 28.11 5750 5750 5550 7500 4040 5770 5613.09 0.43 0 -23127 6016 5892 5656 5532 5296 5955 5595 99 1730 500 3460 10 1 19736818 1103 -20.18 11.11 12 2.55 -277.00 503.00 11670 20250108 -52.10 1211 20240208 361.60 11670 -52.10 20250108 4400 27.05 20250102 11670 -52.10 20250108 1446 286.58 20240227 0.00 N 062970 500 98 억 83917 N N 0 N 00 N
9 20250218 090601 57 100.00 KOSDAQ 전기·전자 N N N N N 5620 -150 5 -2.60 631731510 111372 6.22 5750 5750 5550 7500 4040 5770 5671.57 0.43 0 -4161 6016 5892 5656 5532 5296 5955 5595 99 1730 500 3460 10 1 19736818 1109 -20.29 11.17 12 0.56 -277.00 503.00 11670 20250108 -51.84 1211 20240208 364.08 11670 -51.84 20250108 4400 27.73 20250102 11670 -51.84 20250108 1446 288.66 20240227 0.00 N 062970 500 98 억 83917 N N 0 N 00 N
10 20250217 160600 57 100.00 KOSDAQ 전기·전자 N N N N N 5770 120 2 2.12 9991334980 1774495 105.90 5450 5780 5420 7340 3960 5650 5630.04 0.10 0 64606 6023 5836 5723 5536 5423 5780 5480 99 1690 500 3390 10 1 19736818 1139 -20.83 11.47 12 8.99 -277.00 503.00 11670 20250108 -50.56 1211 20240208 376.47 11670 -50.56 20250108 4400 31.14 20250102 11670 -50.56 20250108 1446 299.03 20240227 0.00 N 062970 500 98 억 19541 N N 0 N 00 N
11 20250217 150558 57 100.00 KOSDAQ 전기·전자 N N N N N 5720 70 2 1.24 9281479750 1650590 98.50 5450 5780 5420 7340 3960 5650 5623.12 0.10 0 86377 6023 5836 5723 5536 5423 5780 5480 99 1690 500 3390 10 1 19736818 1129 -20.65 11.37 12 8.36 -277.00 503.00 11670 20250108 -50.99 1211 20240208 372.34 11670 -50.99 20250108 4400 30.00 20250102 11670 -50.99 20250108 1446 295.57 20240227 0.00 N 062970 500 98 억 19541 N N 0 N 00 N
12 20250217 140558 57 100.00 KOSDAQ 전기·전자 N N N N N 5660 10 2 0.18 7800342580 1391898 83.06 5450 5750 5420 7340 3960 5650 5604.09 0.10 0 111281 6023 5836 5723 5536 5423 5780 5480 99 1690 500 3390 10 1 19736818 1117 -20.43 11.25 12 7.05 -277.00 503.00 11670 20250108 -51.50 1211 20240208 367.38 11670 -51.50 20250108 4400 28.64 20250102 11670 -51.50 20250108 1446 291.42 20240227 0.00 N 062970 500 98 억 19541 N N 0 N 00 N