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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
091440/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
20250219,160723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3610,95,2,2.70,329657375,92783,65.83,3480,3625,3455,4565,2465,3515,3552.99,0.53,0,32787,3755,3635,3475,3355,3195,3555,3275,92,1050,500,2460,5,1,18307698,661,-6.72,2.29,12,0.51,-537.00,1576.00,16350,20240320,-77.92,3105,20250210,16.26,7620,-52.62,20250103,3105,16.26,20250210,16350,-77.92,20240320,3105,16.26,20250210,0.00,N,091440,500,91 억,,97784,N,N,0,N,00,N
20250219,150725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3605,90,2,2.56,325898315,91740,65.09,3480,3625,3455,4565,2465,3515,3552.41,0.53,0,33201,3755,3635,3475,3355,3195,3555,3275,92,1050,500,2460,5,1,18307698,660,-6.71,2.29,12,0.50,-537.00,1576.00,16350,20240320,-77.95,3105,20250210,16.10,7620,-52.69,20250103,3105,16.10,20250210,16350,-77.95,20240320,3105,16.10,20250210,0.00,N,091440,500,91 억,,97784,N,N,0,N,00,N
20250219,140721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3605,90,2,2.56,297942610,83954,59.57,3480,3625,3455,4565,2465,3515,3548.88,0.53,0,29143,3755,3635,3475,3355,3195,3555,3275,92,1050,500,2460,5,1,18307698,660,-6.71,2.29,12,0.46,-537.00,1576.00,16350,20240320,-77.95,3105,20250210,16.10,7620,-52.69,20250103,3105,16.10,20250210,16350,-77.95,20240320,3105,16.10,20250210,0.00,N,091440,500,91 억,,97784,N,N,0,N,00,N
20250219,130722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3555,40,2,1.14,212269360,60057,42.61,3480,3610,3455,4565,2465,3515,3534.46,0.53,0,14398,3755,3635,3475,3355,3195,3555,3275,92,1050,500,2460,5,1,18307698,651,-6.62,2.26,12,0.33,-537.00,1576.00,16350,20240320,-78.26,3105,20250210,14.49,7620,-53.35,20250103,3105,14.49,20250210,16350,-78.26,20240320,3105,14.49,20250210,0.00,N,091440,500,91 억,,97784,N,N,0,N,00,N
20250219,120722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3515,0,3,0.00,145876690,41509,29.45,3480,3565,3455,4565,2465,3515,3514.34,0.53,0,3946,3755,3635,3475,3355,3195,3555,3275,92,1050,500,2460,5,1,18307698,644,-6.55,2.23,12,0.23,-537.00,1576.00,16350,20240320,-78.50,3105,20250210,13.20,7620,-53.87,20250103,3105,13.20,20250210,16350,-78.50,20240320,3105,13.20,20250210,0.00,N,091440,500,91 억,,97784,N,N,0,N,00,N
20250219,110722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3505,-10,5,-0.28,115079975,32805,23.28,3480,3550,3455,4565,2465,3515,3508.00,0.53,0,-2642,3755,3635,3475,3355,3195,3555,3275,92,1050,500,2460,5,1,18307698,642,-6.53,2.22,12,0.18,-537.00,1576.00,16350,20240320,-78.56,3105,20250210,12.88,7620,-54.00,20250103,3105,12.88,20250210,16350,-78.56,20240320,3105,12.88,20250210,0.00,N,091440,500,91 억,,97784,N,N,0,N,00,N
20250219,100722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3500,-15,5,-0.43,95431040,27184,19.29,3480,3550,3455,4565,2465,3515,3510.56,0.53,0,-1909,3755,3635,3475,3355,3195,3555,3275,92,1050,500,2460,5,1,18307698,641,-6.52,2.22,12,0.15,-537.00,1576.00,16350,20240320,-78.59,3105,20250210,12.72,7620,-54.07,20250103,3105,12.72,20250210,16350,-78.59,20240320,3105,12.72,20250210,0.00,N,091440,500,91 억,,97784,N,N,0,N,00,N
20250219,090724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3455,-60,5,-1.71,11673080,3366,2.39,3480,3500,3455,4565,2465,3515,3467.94,0.53,0,655,3755,3635,3475,3355,3195,3555,3275,92,1050,500,2460,5,1,18307698,633,-6.43,2.19,12,0.02,-537.00,1576.00,16350,20240320,-78.87,3105,20250210,11.27,7620,-54.66,20250103,3105,11.27,20250210,16350,-78.87,20240320,3105,11.27,20250210,0.00,N,091440,500,91 억,,97784,N,N,0,N,00,N
20250218,160720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3515,-80,5,-2.23,484968580,140597,257.94,3595,3595,3315,4670,2520,3595,3449.35,0.56,0,-5472,3761,3677,3596,3512,3431,3720,3555,92,1075,500,2510,5,1,18307698,644,-6.55,2.23,12,0.77,-537.00,1576.00,16350,20240320,-78.50,3105,20250210,13.20,7620,-53.87,20250103,3105,13.20,20250210,16350,-78.50,20240320,3105,13.20,20250210,0.00,N,091440,500,91 억,,103128,N,N,0,N,00,N
20250218,150722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3470,-125,5,-3.48,464382485,134751,247.21,3595,3595,3315,4670,2520,3595,3446.23,0.56,0,-3995,3761,3677,3596,3512,3431,3720,3555,92,1075,500,2510,5,1,18307698,635,-6.46,2.20,12,0.74,-537.00,1576.00,16350,20240320,-78.78,3105,20250210,11.76,7620,-54.46,20250103,3105,11.76,20250210,16350,-78.78,20240320,3105,11.76,20250210,0.00,N,091440,500,91 억,,103128,N,N,0,N,00,N
20250218,140722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3390,-205,5,-5.70,403933975,117165,214.95,3595,3595,3315,4670,2520,3595,3447.56,0.56,0,1702,3761,3677,3596,3512,3431,3720,3555,92,1075,500,2510,5,1,18307698,621,-6.31,2.15,12,0.64,-537.00,1576.00,16350,20240320,-79.27,3105,20250210,9.18,7620,-55.51,20250103,3105,9.18,20250210,16350,-79.27,20240320,3105,9.18,20250210,0.00,N,091440,500,91 억,,103128,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 20250219 160723 57 100.00 KOSDAQ 전기·전자 N N N N N 3610 95 2 2.70 329657375 92783 65.83 3480 3625 3455 4565 2465 3515 3552.99 0.53 0 32787 3755 3635 3475 3355 3195 3555 3275 92 1050 500 2460 5 1 18307698 661 -6.72 2.29 12 0.51 -537.00 1576.00 16350 20240320 -77.92 3105 20250210 16.26 7620 -52.62 20250103 3105 16.26 20250210 16350 -77.92 20240320 3105 16.26 20250210 0.00 N 091440 500 91 억 97784 N N 0 N 00 N
3 20250219 150725 57 100.00 KOSDAQ 전기·전자 N N N N N 3605 90 2 2.56 325898315 91740 65.09 3480 3625 3455 4565 2465 3515 3552.41 0.53 0 33201 3755 3635 3475 3355 3195 3555 3275 92 1050 500 2460 5 1 18307698 660 -6.71 2.29 12 0.50 -537.00 1576.00 16350 20240320 -77.95 3105 20250210 16.10 7620 -52.69 20250103 3105 16.10 20250210 16350 -77.95 20240320 3105 16.10 20250210 0.00 N 091440 500 91 억 97784 N N 0 N 00 N
4 20250219 140721 57 100.00 KOSDAQ 전기·전자 N N N N N 3605 90 2 2.56 297942610 83954 59.57 3480 3625 3455 4565 2465 3515 3548.88 0.53 0 29143 3755 3635 3475 3355 3195 3555 3275 92 1050 500 2460 5 1 18307698 660 -6.71 2.29 12 0.46 -537.00 1576.00 16350 20240320 -77.95 3105 20250210 16.10 7620 -52.69 20250103 3105 16.10 20250210 16350 -77.95 20240320 3105 16.10 20250210 0.00 N 091440 500 91 억 97784 N N 0 N 00 N
5 20250219 130722 57 100.00 KOSDAQ 전기·전자 N N N N N 3555 40 2 1.14 212269360 60057 42.61 3480 3610 3455 4565 2465 3515 3534.46 0.53 0 14398 3755 3635 3475 3355 3195 3555 3275 92 1050 500 2460 5 1 18307698 651 -6.62 2.26 12 0.33 -537.00 1576.00 16350 20240320 -78.26 3105 20250210 14.49 7620 -53.35 20250103 3105 14.49 20250210 16350 -78.26 20240320 3105 14.49 20250210 0.00 N 091440 500 91 억 97784 N N 0 N 00 N
6 20250219 120722 57 100.00 KOSDAQ 전기·전자 N N N N N 3515 0 3 0.00 145876690 41509 29.45 3480 3565 3455 4565 2465 3515 3514.34 0.53 0 3946 3755 3635 3475 3355 3195 3555 3275 92 1050 500 2460 5 1 18307698 644 -6.55 2.23 12 0.23 -537.00 1576.00 16350 20240320 -78.50 3105 20250210 13.20 7620 -53.87 20250103 3105 13.20 20250210 16350 -78.50 20240320 3105 13.20 20250210 0.00 N 091440 500 91 억 97784 N N 0 N 00 N
7 20250219 110722 57 100.00 KOSDAQ 전기·전자 N N N N N 3505 -10 5 -0.28 115079975 32805 23.28 3480 3550 3455 4565 2465 3515 3508.00 0.53 0 -2642 3755 3635 3475 3355 3195 3555 3275 92 1050 500 2460 5 1 18307698 642 -6.53 2.22 12 0.18 -537.00 1576.00 16350 20240320 -78.56 3105 20250210 12.88 7620 -54.00 20250103 3105 12.88 20250210 16350 -78.56 20240320 3105 12.88 20250210 0.00 N 091440 500 91 억 97784 N N 0 N 00 N
8 20250219 100722 57 100.00 KOSDAQ 전기·전자 N N N N N 3500 -15 5 -0.43 95431040 27184 19.29 3480 3550 3455 4565 2465 3515 3510.56 0.53 0 -1909 3755 3635 3475 3355 3195 3555 3275 92 1050 500 2460 5 1 18307698 641 -6.52 2.22 12 0.15 -537.00 1576.00 16350 20240320 -78.59 3105 20250210 12.72 7620 -54.07 20250103 3105 12.72 20250210 16350 -78.59 20240320 3105 12.72 20250210 0.00 N 091440 500 91 억 97784 N N 0 N 00 N
9 20250219 090724 57 100.00 KOSDAQ 전기·전자 N N N N N 3455 -60 5 -1.71 11673080 3366 2.39 3480 3500 3455 4565 2465 3515 3467.94 0.53 0 655 3755 3635 3475 3355 3195 3555 3275 92 1050 500 2460 5 1 18307698 633 -6.43 2.19 12 0.02 -537.00 1576.00 16350 20240320 -78.87 3105 20250210 11.27 7620 -54.66 20250103 3105 11.27 20250210 16350 -78.87 20240320 3105 11.27 20250210 0.00 N 091440 500 91 억 97784 N N 0 N 00 N
10 20250218 160720 57 100.00 KOSDAQ 전기·전자 N N N N N 3515 -80 5 -2.23 484968580 140597 257.94 3595 3595 3315 4670 2520 3595 3449.35 0.56 0 -5472 3761 3677 3596 3512 3431 3720 3555 92 1075 500 2510 5 1 18307698 644 -6.55 2.23 12 0.77 -537.00 1576.00 16350 20240320 -78.50 3105 20250210 13.20 7620 -53.87 20250103 3105 13.20 20250210 16350 -78.50 20240320 3105 13.20 20250210 0.00 N 091440 500 91 억 103128 N N 0 N 00 N
11 20250218 150722 57 100.00 KOSDAQ 전기·전자 N N N N N 3470 -125 5 -3.48 464382485 134751 247.21 3595 3595 3315 4670 2520 3595 3446.23 0.56 0 -3995 3761 3677 3596 3512 3431 3720 3555 92 1075 500 2510 5 1 18307698 635 -6.46 2.20 12 0.74 -537.00 1576.00 16350 20240320 -78.78 3105 20250210 11.76 7620 -54.46 20250103 3105 11.76 20250210 16350 -78.78 20240320 3105 11.76 20250210 0.00 N 091440 500 91 억 103128 N N 0 N 00 N
12 20250218 140722 57 100.00 KOSDAQ 전기·전자 N N N N N 3390 -205 5 -5.70 403933975 117165 214.95 3595 3595 3315 4670 2520 3595 3447.56 0.56 0 1702 3761 3677 3596 3512 3431 3720 3555 92 1075 500 2510 5 1 18307698 621 -6.31 2.15 12 0.64 -537.00 1576.00 16350 20240320 -79.27 3105 20250210 9.18 7620 -55.51 20250103 3105 9.18 20250210 16350 -79.27 20240320 3105 9.18 20250210 0.00 N 091440 500 91 억 103128 N N 0 N 00 N