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
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
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
20250218,130634,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6670,70,2,1.06,29099970,4397,41.94,6740,6740,6550,8580,4620,6600,6618.14,1.12,0,-533,6906,6752,6636,6482,6366,6830,6560,45,1980,500,4220,10,1,8895755,593,-4.54,0.54,12,0.05,-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
20250218,120635,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6670,70,2,1.06,25776140,3900,37.20,6740,6740,6550,8580,4620,6600,6609.27,1.12,0,-446,6906,6752,6636,6482,6366,6830,6560,45,1980,500,4220,10,1,8895755,593,-4.54,0.54,12,0.04,-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
20250218,110634,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6610,10,2,0.15,20401740,3088,29.45,6740,6740,6550,8580,4620,6600,6606.78,1.12,0,-437,6906,6752,6636,6482,6366,6830,6560,45,1980,500,4220,10,1,8895755,588,-4.50,0.53,12,0.03,-1468.00,12466.00,9200,20240529,-28.15,5670,20240412,16.58,7700,-14.16,20250203,6180,6.96,20250103,9200,-28.15,20240529,5670,16.58,20240412,0.62,N,073110,500,45 억,,99348,N,N,0,N,00,N
20250218,100634,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6650,50,2,0.76,11697140,1767,16.85,6740,6740,6600,8580,4620,6600,6619.77,1.12,0,-210,6906,6752,6636,6482,6366,6830,6560,45,1980,500,4220,10,1,8895755,592,-4.53,0.53,12,0.02,-1468.00,12466.00,9200,20240529,-27.72,5670,20240412,17.28,7700,-13.64,20250203,6180,7.61,20250103,9200,-27.72,20240529,5670,17.28,20240412,0.62,N,073110,500,45 억,,99348,N,N,0,N,00,N
20250218,090636,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6700,100,2,1.52,1144190,170,1.62,6740,6740,6700,8580,4620,6600,6730.53,1.12,0,-57,6906,6752,6636,6482,6366,6830,6560,45,1980,500,4220,10,1,8895755,596,-4.56,0.54,12,0.00,-1468.00,12466.00,9200,20240529,-27.17,5670,20240412,18.17,7700,-12.99,20250203,6180,8.41,20250103,9200,-27.17,20240529,5670,18.17,20240412,0.62,N,073110,500,45 억,,99348,N,N,0,N,00,N
20250217,160634,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6600,70,2,1.07,69044680,10484,48.22,6530,6790,6520,8480,4580,6530,6585.72,1.13,0,-831,6710,6620,6570,6480,6430,6595,6455,45,1950,500,4170,10,1,8895755,587,-4.50,0.53,12,0.12,-1468.00,12466.00,9200,20240529,-28.26,5670,20240412,16.40,7700,-14.29,20250203,6180,6.80,20250103,9200,-28.26,20240529,5670,16.40,20240412,0.60,N,073110,500,45 억,,100179,N,N,0,N,00,N
20250217,150633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6610,80,2,1.23,66495250,10098,46.45,6530,6790,6520,8480,4580,6530,6584.99,1.13,0,-735,6710,6620,6570,6480,6430,6595,6455,45,1950,500,4170,10,1,8895755,588,-4.50,0.53,12,0.11,-1468.00,12466.00,9200,20240529,-28.15,5670,20240412,16.58,7700,-14.16,20250203,6180,6.96,20250103,9200,-28.15,20240529,5670,16.58,20240412,0.60,N,073110,500,45 억,,100179,N,N,0,N,00,N
20250217,140633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6600,70,2,1.07,51244620,7810,35.92,6530,6630,6520,8480,4580,6530,6561.41,1.13,0,-556,6710,6620,6570,6480,6430,6595,6455,45,1950,500,4170,10,1,8895755,587,-4.50,0.53,12,0.09,-1468.00,12466.00,9200,20240529,-28.26,5670,20240412,16.40,7700,-14.29,20250203,6180,6.80,20250103,9200,-28.26,20240529,5670,16.40,20240412,0.60,N,073110,500,45 억,,100179,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 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
3 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
4 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
5 20250218 130634 57 100.00 KOSDAQ 전기·전자 N N N N N 6670 70 2 1.06 29099970 4397 41.94 6740 6740 6550 8580 4620 6600 6618.14 1.12 0 -533 6906 6752 6636 6482 6366 6830 6560 45 1980 500 4220 10 1 8895755 593 -4.54 0.54 12 0.05 -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
6 20250218 120635 57 100.00 KOSDAQ 전기·전자 N N N N N 6670 70 2 1.06 25776140 3900 37.20 6740 6740 6550 8580 4620 6600 6609.27 1.12 0 -446 6906 6752 6636 6482 6366 6830 6560 45 1980 500 4220 10 1 8895755 593 -4.54 0.54 12 0.04 -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
7 20250218 110634 57 100.00 KOSDAQ 전기·전자 N N N N N 6610 10 2 0.15 20401740 3088 29.45 6740 6740 6550 8580 4620 6600 6606.78 1.12 0 -437 6906 6752 6636 6482 6366 6830 6560 45 1980 500 4220 10 1 8895755 588 -4.50 0.53 12 0.03 -1468.00 12466.00 9200 20240529 -28.15 5670 20240412 16.58 7700 -14.16 20250203 6180 6.96 20250103 9200 -28.15 20240529 5670 16.58 20240412 0.62 N 073110 500 45 억 99348 N N 0 N 00 N
8 20250218 100634 57 100.00 KOSDAQ 전기·전자 N N N N N 6650 50 2 0.76 11697140 1767 16.85 6740 6740 6600 8580 4620 6600 6619.77 1.12 0 -210 6906 6752 6636 6482 6366 6830 6560 45 1980 500 4220 10 1 8895755 592 -4.53 0.53 12 0.02 -1468.00 12466.00 9200 20240529 -27.72 5670 20240412 17.28 7700 -13.64 20250203 6180 7.61 20250103 9200 -27.72 20240529 5670 17.28 20240412 0.62 N 073110 500 45 억 99348 N N 0 N 00 N
9 20250218 090636 57 100.00 KOSDAQ 전기·전자 N N N N N 6700 100 2 1.52 1144190 170 1.62 6740 6740 6700 8580 4620 6600 6730.53 1.12 0 -57 6906 6752 6636 6482 6366 6830 6560 45 1980 500 4220 10 1 8895755 596 -4.56 0.54 12 0.00 -1468.00 12466.00 9200 20240529 -27.17 5670 20240412 18.17 7700 -12.99 20250203 6180 8.41 20250103 9200 -27.17 20240529 5670 18.17 20240412 0.62 N 073110 500 45 억 99348 N N 0 N 00 N
10 20250217 160634 57 100.00 KOSDAQ 전기·전자 N N N N N 6600 70 2 1.07 69044680 10484 48.22 6530 6790 6520 8480 4580 6530 6585.72 1.13 0 -831 6710 6620 6570 6480 6430 6595 6455 45 1950 500 4170 10 1 8895755 587 -4.50 0.53 12 0.12 -1468.00 12466.00 9200 20240529 -28.26 5670 20240412 16.40 7700 -14.29 20250203 6180 6.80 20250103 9200 -28.26 20240529 5670 16.40 20240412 0.60 N 073110 500 45 억 100179 N N 0 N 00 N
11 20250217 150633 57 100.00 KOSDAQ 전기·전자 N N N N N 6610 80 2 1.23 66495250 10098 46.45 6530 6790 6520 8480 4580 6530 6584.99 1.13 0 -735 6710 6620 6570 6480 6430 6595 6455 45 1950 500 4170 10 1 8895755 588 -4.50 0.53 12 0.11 -1468.00 12466.00 9200 20240529 -28.15 5670 20240412 16.58 7700 -14.16 20250203 6180 6.96 20250103 9200 -28.15 20240529 5670 16.58 20240412 0.60 N 073110 500 45 억 100179 N N 0 N 00 N
12 20250217 140633 57 100.00 KOSDAQ 전기·전자 N N N N N 6600 70 2 1.07 51244620 7810 35.92 6530 6630 6520 8480 4580 6530 6561.41 1.13 0 -556 6710 6620 6570 6480 6430 6595 6455 45 1950 500 4170 10 1 8895755 587 -4.50 0.53 12 0.09 -1468.00 12466.00 9200 20240529 -28.26 5670 20240412 16.40 7700 -14.29 20250203 6180 6.80 20250103 9200 -28.26 20240529 5670 16.40 20240412 0.60 N 073110 500 45 억 100179 N N 0 N 00 N