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

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
092190/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
20250224,160736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3590,-80,5,-2.18,87223695,24274,166.85,3670,3680,3565,4770,2570,3670,3593.30,0.00,0,1884,3796,3732,3666,3602,3536,3700,3570,229,1100,500,2270,5,1,45868383,1647,-1.56,6.04,12,0.05,-2297.00,594.00,5160,20240718,-30.43,2790,20240702,28.67,4120,-12.86,20250211,2980,20.47,20250102,5160,-30.43,20240718,2790,28.67,20240702,0.00,N,092190,500,229 억,,0,N,N,0,N,00,N
20250224,150735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3590,-80,5,-2.18,83897615,23345,160.47,3670,3680,3565,4770,2570,3670,3593.82,0.00,0,2304,3796,3732,3666,3602,3536,3700,3570,229,1100,500,2270,5,1,45868383,1647,-1.56,6.04,12,0.05,-2297.00,594.00,5160,20240718,-30.43,2790,20240702,28.67,4120,-12.86,20250211,2980,20.47,20250102,5160,-30.43,20240718,2790,28.67,20240702,0.00,N,092190,500,229 억,,0,N,N,0,N,00,N
20250224,140734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3570,-100,5,-2.72,74817075,20801,142.98,3670,3680,3570,4770,2570,3670,3596.80,0.00,0,2186,3796,3732,3666,3602,3536,3700,3570,229,1100,500,2270,5,1,45868383,1638,-1.55,6.01,12,0.05,-2297.00,594.00,5160,20240718,-30.81,2790,20240702,27.96,4120,-13.35,20250211,2980,19.80,20250102,5160,-30.81,20240718,2790,27.96,20240702,0.00,N,092190,500,229 억,,0,N,N,0,N,00,N
20250224,130736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3585,-85,5,-2.32,61160610,16985,116.75,3670,3680,3570,4770,2570,3670,3600.86,0.00,0,1783,3796,3732,3666,3602,3536,3700,3570,229,1100,500,2270,5,1,45868383,1644,-1.56,6.04,12,0.04,-2297.00,594.00,5160,20240718,-30.52,2790,20240702,28.49,4120,-12.99,20250211,2980,20.30,20250102,5160,-30.52,20240718,2790,28.49,20240702,0.00,N,092190,500,229 억,,0,N,N,0,N,00,N
20250224,120733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3590,-80,5,-2.18,52672775,14617,100.47,3670,3680,3570,4770,2570,3670,3603.53,0.00,0,1709,3796,3732,3666,3602,3536,3700,3570,229,1100,500,2270,5,1,45868383,1647,-1.56,6.04,12,0.03,-2297.00,594.00,5160,20240718,-30.43,2790,20240702,28.67,4120,-12.86,20250211,2980,20.47,20250102,5160,-30.43,20240718,2790,28.67,20240702,0.00,N,092190,500,229 억,,0,N,N,0,N,00,N
20250224,110731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3590,-80,5,-2.18,50234680,13935,95.79,3670,3680,3570,4770,2570,3670,3604.93,0.00,0,1476,3796,3732,3666,3602,3536,3700,3570,229,1100,500,2270,5,1,45868383,1647,-1.56,6.04,12,0.03,-2297.00,594.00,5160,20240718,-30.43,2790,20240702,28.67,4120,-12.86,20250211,2980,20.47,20250102,5160,-30.43,20240718,2790,28.67,20240702,0.00,N,092190,500,229 억,,0,N,N,0,N,00,N
20250224,100731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3590,-80,5,-2.18,40069515,11097,76.28,3670,3680,3575,4770,2570,3670,3610.84,0.00,0,1778,3796,3732,3666,3602,3536,3700,3570,229,1100,500,2270,5,1,45868383,1647,-1.56,6.04,12,0.02,-2297.00,594.00,5160,20240718,-30.43,2790,20240702,28.67,4120,-12.86,20250211,2980,20.47,20250102,5160,-30.43,20240718,2790,28.67,20240702,0.00,N,092190,500,229 억,,0,N,N,0,N,00,N
20250224,090737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3605,-65,5,-1.77,3712000,1024,7.04,3670,3680,3600,4770,2570,3670,3625.00,0.00,0,-170,3796,3732,3666,3602,3536,3700,3570,229,1100,500,2270,5,1,45868383,1654,-1.57,6.07,12,0.00,-2297.00,594.00,5160,20240718,-30.14,2790,20240702,29.21,4120,-12.50,20250211,2980,20.97,20250102,5160,-30.14,20240718,2790,29.21,20240702,0.00,N,092190,500,229 억,,0,N,N,0,N,00,N
20250221,160730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3670,-60,5,-1.61,53015925,14547,70.78,3720,3730,3600,4845,2615,3730,3644.46,0.00,0,859,3870,3800,3740,3670,3610,3770,3640,229,1115,500,2310,5,1,45868383,1683,-1.60,6.18,12,0.03,-2297.00,594.00,5160,20240718,-28.88,2790,20240702,31.54,4120,-10.92,20250211,2980,23.15,20250102,5160,-28.88,20240718,2790,31.54,20240702,0.00,N,092190,500,229 억,,0,N,N,0,N,00,N
20250221,150733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3665,-65,5,-1.74,46051495,12638,61.50,3720,3730,3600,4845,2615,3730,3643.89,0.00,0,1460,3870,3800,3740,3670,3610,3770,3640,229,1115,500,2310,5,1,45868383,1681,-1.60,6.17,12,0.03,-2297.00,594.00,5160,20240718,-28.97,2790,20240702,31.36,4120,-11.04,20250211,2980,22.99,20250102,5160,-28.97,20240718,2790,31.36,20240702,0.00,N,092190,500,229 억,,0,N,N,0,N,00,N
20250221,140732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3645,-85,5,-2.28,42018770,11536,56.13,3720,3730,3600,4845,2615,3730,3642.40,0.00,0,1878,3870,3800,3740,3670,3610,3770,3640,229,1115,500,2310,5,1,45868383,1672,-1.59,6.14,12,0.03,-2297.00,594.00,5160,20240718,-29.36,2790,20240702,30.65,4120,-11.53,20250211,2980,22.32,20250102,5160,-29.36,20240718,2790,30.65,20240702,0.00,N,092190,500,229 억,,0,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 20250224 160736 57 100.00 KOSDAQ 전기·전자 N N N N N 3590 -80 5 -2.18 87223695 24274 166.85 3670 3680 3565 4770 2570 3670 3593.30 0.00 0 1884 3796 3732 3666 3602 3536 3700 3570 229 1100 500 2270 5 1 45868383 1647 -1.56 6.04 12 0.05 -2297.00 594.00 5160 20240718 -30.43 2790 20240702 28.67 4120 -12.86 20250211 2980 20.47 20250102 5160 -30.43 20240718 2790 28.67 20240702 0.00 N 092190 500 229 억 0 N N 0 N 00 N
3 20250224 150735 57 100.00 KOSDAQ 전기·전자 N N N N N 3590 -80 5 -2.18 83897615 23345 160.47 3670 3680 3565 4770 2570 3670 3593.82 0.00 0 2304 3796 3732 3666 3602 3536 3700 3570 229 1100 500 2270 5 1 45868383 1647 -1.56 6.04 12 0.05 -2297.00 594.00 5160 20240718 -30.43 2790 20240702 28.67 4120 -12.86 20250211 2980 20.47 20250102 5160 -30.43 20240718 2790 28.67 20240702 0.00 N 092190 500 229 억 0 N N 0 N 00 N
4 20250224 140734 57 100.00 KOSDAQ 전기·전자 N N N N N 3570 -100 5 -2.72 74817075 20801 142.98 3670 3680 3570 4770 2570 3670 3596.80 0.00 0 2186 3796 3732 3666 3602 3536 3700 3570 229 1100 500 2270 5 1 45868383 1638 -1.55 6.01 12 0.05 -2297.00 594.00 5160 20240718 -30.81 2790 20240702 27.96 4120 -13.35 20250211 2980 19.80 20250102 5160 -30.81 20240718 2790 27.96 20240702 0.00 N 092190 500 229 억 0 N N 0 N 00 N
5 20250224 130736 57 100.00 KOSDAQ 전기·전자 N N N N N 3585 -85 5 -2.32 61160610 16985 116.75 3670 3680 3570 4770 2570 3670 3600.86 0.00 0 1783 3796 3732 3666 3602 3536 3700 3570 229 1100 500 2270 5 1 45868383 1644 -1.56 6.04 12 0.04 -2297.00 594.00 5160 20240718 -30.52 2790 20240702 28.49 4120 -12.99 20250211 2980 20.30 20250102 5160 -30.52 20240718 2790 28.49 20240702 0.00 N 092190 500 229 억 0 N N 0 N 00 N
6 20250224 120733 57 100.00 KOSDAQ 전기·전자 N N N N N 3590 -80 5 -2.18 52672775 14617 100.47 3670 3680 3570 4770 2570 3670 3603.53 0.00 0 1709 3796 3732 3666 3602 3536 3700 3570 229 1100 500 2270 5 1 45868383 1647 -1.56 6.04 12 0.03 -2297.00 594.00 5160 20240718 -30.43 2790 20240702 28.67 4120 -12.86 20250211 2980 20.47 20250102 5160 -30.43 20240718 2790 28.67 20240702 0.00 N 092190 500 229 억 0 N N 0 N 00 N
7 20250224 110731 57 100.00 KOSDAQ 전기·전자 N N N N N 3590 -80 5 -2.18 50234680 13935 95.79 3670 3680 3570 4770 2570 3670 3604.93 0.00 0 1476 3796 3732 3666 3602 3536 3700 3570 229 1100 500 2270 5 1 45868383 1647 -1.56 6.04 12 0.03 -2297.00 594.00 5160 20240718 -30.43 2790 20240702 28.67 4120 -12.86 20250211 2980 20.47 20250102 5160 -30.43 20240718 2790 28.67 20240702 0.00 N 092190 500 229 억 0 N N 0 N 00 N
8 20250224 100731 57 100.00 KOSDAQ 전기·전자 N N N N N 3590 -80 5 -2.18 40069515 11097 76.28 3670 3680 3575 4770 2570 3670 3610.84 0.00 0 1778 3796 3732 3666 3602 3536 3700 3570 229 1100 500 2270 5 1 45868383 1647 -1.56 6.04 12 0.02 -2297.00 594.00 5160 20240718 -30.43 2790 20240702 28.67 4120 -12.86 20250211 2980 20.47 20250102 5160 -30.43 20240718 2790 28.67 20240702 0.00 N 092190 500 229 억 0 N N 0 N 00 N
9 20250224 090737 57 100.00 KOSDAQ 전기·전자 N N N N N 3605 -65 5 -1.77 3712000 1024 7.04 3670 3680 3600 4770 2570 3670 3625.00 0.00 0 -170 3796 3732 3666 3602 3536 3700 3570 229 1100 500 2270 5 1 45868383 1654 -1.57 6.07 12 0.00 -2297.00 594.00 5160 20240718 -30.14 2790 20240702 29.21 4120 -12.50 20250211 2980 20.97 20250102 5160 -30.14 20240718 2790 29.21 20240702 0.00 N 092190 500 229 억 0 N N 0 N 00 N
10 20250221 160730 57 100.00 KOSDAQ 전기·전자 N N N N N 3670 -60 5 -1.61 53015925 14547 70.78 3720 3730 3600 4845 2615 3730 3644.46 0.00 0 859 3870 3800 3740 3670 3610 3770 3640 229 1115 500 2310 5 1 45868383 1683 -1.60 6.18 12 0.03 -2297.00 594.00 5160 20240718 -28.88 2790 20240702 31.54 4120 -10.92 20250211 2980 23.15 20250102 5160 -28.88 20240718 2790 31.54 20240702 0.00 N 092190 500 229 억 0 N N 0 N 00 N
11 20250221 150733 57 100.00 KOSDAQ 전기·전자 N N N N N 3665 -65 5 -1.74 46051495 12638 61.50 3720 3730 3600 4845 2615 3730 3643.89 0.00 0 1460 3870 3800 3740 3670 3610 3770 3640 229 1115 500 2310 5 1 45868383 1681 -1.60 6.17 12 0.03 -2297.00 594.00 5160 20240718 -28.97 2790 20240702 31.36 4120 -11.04 20250211 2980 22.99 20250102 5160 -28.97 20240718 2790 31.36 20240702 0.00 N 092190 500 229 억 0 N N 0 N 00 N
12 20250221 140732 57 100.00 KOSDAQ 전기·전자 N N N N N 3645 -85 5 -2.28 42018770 11536 56.13 3720 3730 3600 4845 2615 3730 3642.40 0.00 0 1878 3870 3800 3740 3670 3610 3770 3640 229 1115 500 2310 5 1 45868383 1672 -1.59 6.14 12 0.03 -2297.00 594.00 5160 20240718 -29.36 2790 20240702 30.65 4120 -11.53 20250211 2980 22.32 20250102 5160 -29.36 20240718 2790 30.65 20240702 0.00 N 092190 500 229 억 0 N N 0 N 00 N