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
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
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
20250218,130635,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22750,400,2,1.79,687419900,30086,72.97,22250,23100,22250,29050,15650,22350,22848.50,3.12,0,10188,23316,22832,22516,22032,21716,22675,21875,38,6700,500,16530,50,1,7603846,1730,15.91,1.04,12,0.40,1430.00,21824.00,30350,20240328,-25.04,15250,20240906,49.18,23900,-4.81,20250207,19600,16.07,20250114,30350,-25.04,20240328,15250,49.18,20240906,2.16,N,073490,500,38 억,,237266,N,N,2,N,00,N
20250218,120636,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22850,500,2,2.24,635642900,27808,67.45,22250,23100,22250,29050,15650,22350,22858.27,3.12,0,9332,23316,22832,22516,22032,21716,22675,21875,38,6700,500,16530,50,1,7603846,1737,15.98,1.05,12,0.37,1430.00,21824.00,30350,20240328,-24.71,15250,20240906,49.84,23900,-4.39,20250207,19600,16.58,20250114,30350,-24.71,20240328,15250,49.84,20240906,2.16,N,073490,500,38 억,,237266,N,N,2,N,00,N
20250218,110635,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22750,400,2,1.79,588209700,25726,62.40,22250,23100,22250,29050,15650,22350,22864.41,3.12,0,8544,23316,22832,22516,22032,21716,22675,21875,38,6700,500,16530,50,1,7603846,1730,15.91,1.04,12,0.34,1430.00,21824.00,30350,20240328,-25.04,15250,20240906,49.18,23900,-4.81,20250207,19600,16.07,20250114,30350,-25.04,20240328,15250,49.18,20240906,2.16,N,073490,500,38 억,,237266,N,N,2,N,00,N
20250218,100635,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22850,500,2,2.24,453660200,19832,48.10,22250,23100,22250,29050,15650,22350,22875.16,3.12,0,7105,23316,22832,22516,22032,21716,22675,21875,38,6700,500,16530,50,1,7603846,1737,15.98,1.05,12,0.26,1430.00,21824.00,30350,20240328,-24.71,15250,20240906,49.84,23900,-4.39,20250207,19600,16.58,20250114,30350,-24.71,20240328,15250,49.84,20240906,2.16,N,073490,500,38 억,,237266,N,N,2,N,00,N
20250218,090637,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22850,500,2,2.24,134947200,5897,14.30,22250,23100,22250,29050,15650,22350,22884.04,3.12,0,2124,23316,22832,22516,22032,21716,22675,21875,38,6700,500,16530,50,1,7603846,1737,15.98,1.05,12,0.08,1430.00,21824.00,30350,20240328,-24.71,15250,20240906,49.84,23900,-4.39,20250207,19600,16.58,20250114,30350,-24.71,20240328,15250,49.84,20240906,2.16,N,073490,500,38 억,,237266,N,N,2,N,00,N
20250217,160635,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22350,-400,5,-1.76,925501700,41229,90.12,23000,23000,22200,29550,15950,22750,22448.05,3.16,0,-3534,23716,23232,22716,22232,21716,23475,22475,38,6800,500,16830,50,1,7603846,1699,15.63,1.02,12,0.54,1430.00,21824.00,30550,20240202,-26.84,15250,20240906,46.56,23900,-6.49,20250207,19600,14.03,20250114,30350,-26.36,20240328,15250,46.56,20240906,2.31,N,073490,500,38 억,,240581,N,N,2,N,00,N
20250217,150634,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22400,-350,5,-1.54,870007550,38746,84.69,23000,23000,22200,29550,15950,22750,22454.13,3.16,0,-1938,23716,23232,22716,22232,21716,23475,22475,38,6800,500,16830,50,1,7603846,1703,15.66,1.03,12,0.51,1430.00,21824.00,30550,20240202,-26.68,15250,20240906,46.89,23900,-6.28,20250207,19600,14.29,20250114,30350,-26.19,20240328,15250,46.89,20240906,2.31,N,073490,500,38 억,,240581,N,N,0,N,00,N
20250217,140633,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22400,-350,5,-1.54,680140250,30215,66.04,23000,23000,22300,29550,15950,22750,22510.02,3.16,0,-3997,23716,23232,22716,22232,21716,23475,22475,38,6800,500,16830,50,1,7603846,1703,15.66,1.03,12,0.40,1430.00,21824.00,30550,20240202,-26.68,15250,20240906,46.89,23900,-6.28,20250207,19600,14.29,20250114,30350,-26.19,20240328,15250,46.89,20240906,2.31,N,073490,500,38 억,,240581,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 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
3 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
4 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
5 20250218 130635 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 22750 400 2 1.79 687419900 30086 72.97 22250 23100 22250 29050 15650 22350 22848.50 3.12 0 10188 23316 22832 22516 22032 21716 22675 21875 38 6700 500 16530 50 1 7603846 1730 15.91 1.04 12 0.40 1430.00 21824.00 30350 20240328 -25.04 15250 20240906 49.18 23900 -4.81 20250207 19600 16.07 20250114 30350 -25.04 20240328 15250 49.18 20240906 2.16 N 073490 500 38 억 237266 N N 2 N 00 N
6 20250218 120636 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 22850 500 2 2.24 635642900 27808 67.45 22250 23100 22250 29050 15650 22350 22858.27 3.12 0 9332 23316 22832 22516 22032 21716 22675 21875 38 6700 500 16530 50 1 7603846 1737 15.98 1.05 12 0.37 1430.00 21824.00 30350 20240328 -24.71 15250 20240906 49.84 23900 -4.39 20250207 19600 16.58 20250114 30350 -24.71 20240328 15250 49.84 20240906 2.16 N 073490 500 38 억 237266 N N 2 N 00 N
7 20250218 110635 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 22750 400 2 1.79 588209700 25726 62.40 22250 23100 22250 29050 15650 22350 22864.41 3.12 0 8544 23316 22832 22516 22032 21716 22675 21875 38 6700 500 16530 50 1 7603846 1730 15.91 1.04 12 0.34 1430.00 21824.00 30350 20240328 -25.04 15250 20240906 49.18 23900 -4.81 20250207 19600 16.07 20250114 30350 -25.04 20240328 15250 49.18 20240906 2.16 N 073490 500 38 억 237266 N N 2 N 00 N
8 20250218 100635 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 22850 500 2 2.24 453660200 19832 48.10 22250 23100 22250 29050 15650 22350 22875.16 3.12 0 7105 23316 22832 22516 22032 21716 22675 21875 38 6700 500 16530 50 1 7603846 1737 15.98 1.05 12 0.26 1430.00 21824.00 30350 20240328 -24.71 15250 20240906 49.84 23900 -4.39 20250207 19600 16.58 20250114 30350 -24.71 20240328 15250 49.84 20240906 2.16 N 073490 500 38 억 237266 N N 2 N 00 N
9 20250218 090637 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 22850 500 2 2.24 134947200 5897 14.30 22250 23100 22250 29050 15650 22350 22884.04 3.12 0 2124 23316 22832 22516 22032 21716 22675 21875 38 6700 500 16530 50 1 7603846 1737 15.98 1.05 12 0.08 1430.00 21824.00 30350 20240328 -24.71 15250 20240906 49.84 23900 -4.39 20250207 19600 16.58 20250114 30350 -24.71 20240328 15250 49.84 20240906 2.16 N 073490 500 38 억 237266 N N 2 N 00 N
10 20250217 160635 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 22350 -400 5 -1.76 925501700 41229 90.12 23000 23000 22200 29550 15950 22750 22448.05 3.16 0 -3534 23716 23232 22716 22232 21716 23475 22475 38 6800 500 16830 50 1 7603846 1699 15.63 1.02 12 0.54 1430.00 21824.00 30550 20240202 -26.84 15250 20240906 46.56 23900 -6.49 20250207 19600 14.03 20250114 30350 -26.36 20240328 15250 46.56 20240906 2.31 N 073490 500 38 억 240581 N N 2 N 00 N
11 20250217 150634 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 22400 -350 5 -1.54 870007550 38746 84.69 23000 23000 22200 29550 15950 22750 22454.13 3.16 0 -1938 23716 23232 22716 22232 21716 23475 22475 38 6800 500 16830 50 1 7603846 1703 15.66 1.03 12 0.51 1430.00 21824.00 30550 20240202 -26.68 15250 20240906 46.89 23900 -6.28 20250207 19600 14.29 20250114 30350 -26.19 20240328 15250 46.89 20240906 2.31 N 073490 500 38 억 240581 N N 0 N 00 N
12 20250217 140633 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 22400 -350 5 -1.54 680140250 30215 66.04 23000 23000 22300 29550 15950 22750 22510.02 3.16 0 -3997 23716 23232 22716 22232 21716 23475 22475 38 6800 500 16830 50 1 7603846 1703 15.66 1.03 12 0.40 1430.00 21824.00 30550 20240202 -26.68 15250 20240906 46.89 23900 -6.28 20250207 19600 14.29 20250114 30350 -26.19 20240328 15250 46.89 20240906 2.31 N 073490 500 38 억 240581 N N 0 N 00 N