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
093640/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
20250219,160731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3745,-70,5,-1.83,216216870,57881,34.84,3810,3850,3670,4955,2675,3815,3735.54,0.00,0,-3458,4161,3987,3826,3652,3491,4075,3740,163,1140,500,2670,5,1,32606724,1221,-7.82,1.10,12,0.18,-479.00,3412.00,9000,20240227,-58.39,2555,20250210,46.58,4885,-23.34,20250103,2555,46.58,20250210,9000,-58.39,20240227,2555,46.58,20250210,0.21,N,093640,500,163 억,,0,N,N,0,N,00,N
20250219,150733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3730,-85,5,-2.23,208744875,55880,33.64,3810,3850,3670,4955,2675,3815,3735.59,0.00,0,-2294,4161,3987,3826,3652,3491,4075,3740,163,1140,500,2670,5,1,32606724,1216,-7.79,1.09,12,0.17,-479.00,3412.00,9000,20240227,-58.56,2555,20250210,45.99,4885,-23.64,20250103,2555,45.99,20250210,9000,-58.56,20240227,2555,45.99,20250210,0.21,N,093640,500,163 억,,0,N,N,0,N,00,N
20250219,140730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3760,-55,5,-1.44,185076080,49543,29.82,3810,3850,3670,4955,2675,3815,3735.67,0.00,0,-1336,4161,3987,3826,3652,3491,4075,3740,163,1140,500,2670,5,1,32606724,1226,-7.85,1.10,12,0.15,-479.00,3412.00,9000,20240227,-58.22,2555,20250210,47.16,4885,-23.03,20250103,2555,47.16,20250210,9000,-58.22,20240227,2555,47.16,20250210,0.21,N,093640,500,163 억,,0,N,N,0,N,00,N
20250219,130731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3720,-95,5,-2.49,168408765,45092,27.14,3810,3850,3670,4955,2675,3815,3734.78,0.00,0,-637,4161,3987,3826,3652,3491,4075,3740,163,1140,500,2670,5,1,32606724,1213,-7.77,1.09,12,0.14,-479.00,3412.00,9000,20240227,-58.67,2555,20250210,45.60,4885,-23.85,20250103,2555,45.60,20250210,9000,-58.67,20240227,2555,45.60,20250210,0.21,N,093640,500,163 억,,0,N,N,0,N,00,N
20250219,120730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3720,-95,5,-2.49,147507475,39487,23.77,3810,3850,3670,4955,2675,3815,3735.60,0.00,0,-1274,4161,3987,3826,3652,3491,4075,3740,163,1140,500,2670,5,1,32606724,1213,-7.77,1.09,12,0.12,-479.00,3412.00,9000,20240227,-58.67,2555,20250210,45.60,4885,-23.85,20250103,2555,45.60,20250210,9000,-58.67,20240227,2555,45.60,20250210,0.21,N,093640,500,163 억,,0,N,N,0,N,00,N
20250219,110731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3750,-65,5,-1.70,131653595,35220,21.20,3810,3850,3670,4955,2675,3815,3738.04,0.00,0,-1815,4161,3987,3826,3652,3491,4075,3740,163,1140,500,2670,5,1,32606724,1223,-7.83,1.10,12,0.11,-479.00,3412.00,9000,20240227,-58.33,2555,20250210,46.77,4885,-23.23,20250103,2555,46.77,20250210,9000,-58.33,20240227,2555,46.77,20250210,0.21,N,093640,500,163 억,,0,N,N,0,N,00,N
20250219,100731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3730,-85,5,-2.23,93389960,24902,14.99,3810,3850,3670,4955,2675,3815,3750.30,0.00,0,-4553,4161,3987,3826,3652,3491,4075,3740,163,1140,500,2670,5,1,32606724,1216,-7.79,1.09,12,0.08,-479.00,3412.00,9000,20240227,-58.56,2555,20250210,45.99,4885,-23.64,20250103,2555,45.99,20250210,9000,-58.56,20240227,2555,45.99,20250210,0.21,N,093640,500,163 억,,0,N,N,0,N,00,N
20250219,090732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3825,10,2,0.26,14121880,3717,2.24,3810,3850,3775,4955,2675,3815,3799.27,0.00,0,313,4161,3987,3826,3652,3491,4075,3740,163,1140,500,2670,5,1,32606724,1247,-7.99,1.12,12,0.01,-479.00,3412.00,9000,20240227,-57.50,2555,20250210,49.71,4885,-21.70,20250103,2555,49.71,20250210,9000,-57.50,20240227,2555,49.71,20250210,0.21,N,093640,500,163 억,,0,N,N,0,N,00,N
20250218,160729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3815,40,2,1.06,636999300,166097,120.64,3730,4000,3665,4905,2645,3775,3835.10,0.00,0,-427,4015,3895,3785,3665,3555,3840,3610,163,1130,500,2640,5,1,32606724,1244,-7.96,1.12,12,0.51,-479.00,3412.00,9000,20240227,-57.61,2555,20250210,49.32,4885,-21.90,20250103,2555,49.32,20250210,9000,-57.61,20240227,2555,49.32,20250210,0.22,N,093640,500,163 억,,0,N,N,0,N,00,N
20250218,150730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3815,40,2,1.06,586232190,152760,110.95,3730,4000,3665,4905,2645,3775,3837.60,0.00,0,8803,4015,3895,3785,3665,3555,3840,3610,163,1130,500,2640,5,1,32606724,1244,-7.96,1.12,12,0.47,-479.00,3412.00,9000,20240227,-57.61,2555,20250210,49.32,4885,-21.90,20250103,2555,49.32,20250210,9000,-57.61,20240227,2555,49.32,20250210,0.22,N,093640,500,163 억,,0,N,N,0,N,00,N
20250218,140731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3820,45,2,1.19,547300745,142521,103.52,3730,4000,3665,4905,2645,3775,3840.14,0.00,0,5291,4015,3895,3785,3665,3555,3840,3610,163,1130,500,2640,5,1,32606724,1246,-7.97,1.12,12,0.44,-479.00,3412.00,9000,20240227,-57.56,2555,20250210,49.51,4885,-21.80,20250103,2555,49.51,20250210,9000,-57.56,20240227,2555,49.51,20250210,0.22,N,093640,500,163 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 20250219 160731 57 100.00 KOSDAQ 전기·전자 N N N N N 3745 -70 5 -1.83 216216870 57881 34.84 3810 3850 3670 4955 2675 3815 3735.54 0.00 0 -3458 4161 3987 3826 3652 3491 4075 3740 163 1140 500 2670 5 1 32606724 1221 -7.82 1.10 12 0.18 -479.00 3412.00 9000 20240227 -58.39 2555 20250210 46.58 4885 -23.34 20250103 2555 46.58 20250210 9000 -58.39 20240227 2555 46.58 20250210 0.21 N 093640 500 163 억 0 N N 0 N 00 N
3 20250219 150733 57 100.00 KOSDAQ 전기·전자 N N N N N 3730 -85 5 -2.23 208744875 55880 33.64 3810 3850 3670 4955 2675 3815 3735.59 0.00 0 -2294 4161 3987 3826 3652 3491 4075 3740 163 1140 500 2670 5 1 32606724 1216 -7.79 1.09 12 0.17 -479.00 3412.00 9000 20240227 -58.56 2555 20250210 45.99 4885 -23.64 20250103 2555 45.99 20250210 9000 -58.56 20240227 2555 45.99 20250210 0.21 N 093640 500 163 억 0 N N 0 N 00 N
4 20250219 140730 57 100.00 KOSDAQ 전기·전자 N N N N N 3760 -55 5 -1.44 185076080 49543 29.82 3810 3850 3670 4955 2675 3815 3735.67 0.00 0 -1336 4161 3987 3826 3652 3491 4075 3740 163 1140 500 2670 5 1 32606724 1226 -7.85 1.10 12 0.15 -479.00 3412.00 9000 20240227 -58.22 2555 20250210 47.16 4885 -23.03 20250103 2555 47.16 20250210 9000 -58.22 20240227 2555 47.16 20250210 0.21 N 093640 500 163 억 0 N N 0 N 00 N
5 20250219 130731 57 100.00 KOSDAQ 전기·전자 N N N N N 3720 -95 5 -2.49 168408765 45092 27.14 3810 3850 3670 4955 2675 3815 3734.78 0.00 0 -637 4161 3987 3826 3652 3491 4075 3740 163 1140 500 2670 5 1 32606724 1213 -7.77 1.09 12 0.14 -479.00 3412.00 9000 20240227 -58.67 2555 20250210 45.60 4885 -23.85 20250103 2555 45.60 20250210 9000 -58.67 20240227 2555 45.60 20250210 0.21 N 093640 500 163 억 0 N N 0 N 00 N
6 20250219 120730 57 100.00 KOSDAQ 전기·전자 N N N N N 3720 -95 5 -2.49 147507475 39487 23.77 3810 3850 3670 4955 2675 3815 3735.60 0.00 0 -1274 4161 3987 3826 3652 3491 4075 3740 163 1140 500 2670 5 1 32606724 1213 -7.77 1.09 12 0.12 -479.00 3412.00 9000 20240227 -58.67 2555 20250210 45.60 4885 -23.85 20250103 2555 45.60 20250210 9000 -58.67 20240227 2555 45.60 20250210 0.21 N 093640 500 163 억 0 N N 0 N 00 N
7 20250219 110731 57 100.00 KOSDAQ 전기·전자 N N N N N 3750 -65 5 -1.70 131653595 35220 21.20 3810 3850 3670 4955 2675 3815 3738.04 0.00 0 -1815 4161 3987 3826 3652 3491 4075 3740 163 1140 500 2670 5 1 32606724 1223 -7.83 1.10 12 0.11 -479.00 3412.00 9000 20240227 -58.33 2555 20250210 46.77 4885 -23.23 20250103 2555 46.77 20250210 9000 -58.33 20240227 2555 46.77 20250210 0.21 N 093640 500 163 억 0 N N 0 N 00 N
8 20250219 100731 57 100.00 KOSDAQ 전기·전자 N N N N N 3730 -85 5 -2.23 93389960 24902 14.99 3810 3850 3670 4955 2675 3815 3750.30 0.00 0 -4553 4161 3987 3826 3652 3491 4075 3740 163 1140 500 2670 5 1 32606724 1216 -7.79 1.09 12 0.08 -479.00 3412.00 9000 20240227 -58.56 2555 20250210 45.99 4885 -23.64 20250103 2555 45.99 20250210 9000 -58.56 20240227 2555 45.99 20250210 0.21 N 093640 500 163 억 0 N N 0 N 00 N
9 20250219 090732 57 100.00 KOSDAQ 전기·전자 N N N N N 3825 10 2 0.26 14121880 3717 2.24 3810 3850 3775 4955 2675 3815 3799.27 0.00 0 313 4161 3987 3826 3652 3491 4075 3740 163 1140 500 2670 5 1 32606724 1247 -7.99 1.12 12 0.01 -479.00 3412.00 9000 20240227 -57.50 2555 20250210 49.71 4885 -21.70 20250103 2555 49.71 20250210 9000 -57.50 20240227 2555 49.71 20250210 0.21 N 093640 500 163 억 0 N N 0 N 00 N
10 20250218 160729 57 100.00 KOSDAQ 전기·전자 N N N N N 3815 40 2 1.06 636999300 166097 120.64 3730 4000 3665 4905 2645 3775 3835.10 0.00 0 -427 4015 3895 3785 3665 3555 3840 3610 163 1130 500 2640 5 1 32606724 1244 -7.96 1.12 12 0.51 -479.00 3412.00 9000 20240227 -57.61 2555 20250210 49.32 4885 -21.90 20250103 2555 49.32 20250210 9000 -57.61 20240227 2555 49.32 20250210 0.22 N 093640 500 163 억 0 N N 0 N 00 N
11 20250218 150730 57 100.00 KOSDAQ 전기·전자 N N N N N 3815 40 2 1.06 586232190 152760 110.95 3730 4000 3665 4905 2645 3775 3837.60 0.00 0 8803 4015 3895 3785 3665 3555 3840 3610 163 1130 500 2640 5 1 32606724 1244 -7.96 1.12 12 0.47 -479.00 3412.00 9000 20240227 -57.61 2555 20250210 49.32 4885 -21.90 20250103 2555 49.32 20250210 9000 -57.61 20240227 2555 49.32 20250210 0.22 N 093640 500 163 억 0 N N 0 N 00 N
12 20250218 140731 57 100.00 KOSDAQ 전기·전자 N N N N N 3820 45 2 1.19 547300745 142521 103.52 3730 4000 3665 4905 2645 3775 3840.14 0.00 0 5291 4015 3895 3785 3665 3555 3840 3610 163 1130 500 2640 5 1 32606724 1246 -7.97 1.12 12 0.44 -479.00 3412.00 9000 20240227 -57.56 2555 20250210 49.51 4885 -21.80 20250103 2555 49.51 20250210 9000 -57.56 20240227 2555 49.51 20250210 0.22 N 093640 500 163 억 0 N N 0 N 00 N