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
091340/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
20250218,160720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2595,5,2,0.19,54093750,21016,116.83,2595,2600,2545,3365,1815,2590,2573.93,0.77,0,-3826,2736,2662,2606,2532,2476,2700,2570,59,775,500,1860,5,1,11703721,304,-5.17,0.35,12,0.18,-502.00,7473.00,3380,20240530,-23.22,2020,20240805,28.47,2800,-7.32,20250205,2270,14.32,20250203,3380,-23.22,20240530,2020,28.47,20240805,0.50,N,091340,500,58 억,,90395,N,N,0,N,00,N
20250218,150721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2575,-15,5,-0.58,50633405,19679,109.40,2595,2600,2545,3365,1815,2590,2572.97,0.77,0,-3293,2736,2662,2606,2532,2476,2700,2570,59,775,500,1860,5,1,11703721,301,-5.13,0.34,12,0.17,-502.00,7473.00,3380,20240530,-23.82,2020,20240805,27.48,2800,-8.04,20250205,2270,13.44,20250203,3380,-23.82,20240530,2020,27.48,20240805,0.50,N,091340,500,58 억,,90395,N,N,0,N,00,N
20250218,140722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2580,-10,5,-0.39,49241585,19139,106.40,2595,2600,2545,3365,1815,2590,2572.84,0.77,0,-3156,2736,2662,2606,2532,2476,2700,2570,59,775,500,1860,5,1,11703721,302,-5.14,0.35,12,0.16,-502.00,7473.00,3380,20240530,-23.67,2020,20240805,27.72,2800,-7.86,20250205,2270,13.66,20250203,3380,-23.67,20240530,2020,27.72,20240805,0.50,N,091340,500,58 억,,90395,N,N,0,N,00,N
20250218,130719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2570,-20,5,-0.77,46934690,18248,101.45,2595,2600,2545,3365,1815,2590,2572.05,0.77,0,-2741,2736,2662,2606,2532,2476,2700,2570,59,775,500,1860,5,1,11703721,301,-5.12,0.34,12,0.16,-502.00,7473.00,3380,20240530,-23.96,2020,20240805,27.23,2800,-8.21,20250205,2270,13.22,20250203,3380,-23.96,20240530,2020,27.23,20240805,0.50,N,091340,500,58 억,,90395,N,N,0,N,00,N
20250218,120721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2600,10,2,0.39,39825355,15497,86.15,2595,2600,2545,3365,1815,2590,2569.88,0.77,0,-2520,2736,2662,2606,2532,2476,2700,2570,59,775,500,1860,5,1,11703721,304,-5.18,0.35,12,0.13,-502.00,7473.00,3380,20240530,-23.08,2020,20240805,28.71,2800,-7.14,20250205,2270,14.54,20250203,3380,-23.08,20240530,2020,28.71,20240805,0.50,N,091340,500,58 억,,90395,N,N,0,N,00,N
20250218,110720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2560,-30,5,-1.16,25630995,9960,55.37,2595,2600,2550,3365,1815,2590,2573.39,0.77,0,-2465,2736,2662,2606,2532,2476,2700,2570,59,775,500,1860,5,1,11703721,300,-5.10,0.34,12,0.09,-502.00,7473.00,3380,20240530,-24.26,2020,20240805,26.73,2800,-8.57,20250205,2270,12.78,20250203,3380,-24.26,20240530,2020,26.73,20240805,0.50,N,091340,500,58 억,,90395,N,N,0,N,00,N
20250218,100719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2570,-20,5,-0.77,18653850,7232,40.20,2595,2600,2565,3365,1815,2590,2579.35,0.77,0,-2052,2736,2662,2606,2532,2476,2700,2570,59,775,500,1860,5,1,11703721,301,-5.12,0.34,12,0.06,-502.00,7473.00,3380,20240530,-23.96,2020,20240805,27.23,2800,-8.21,20250205,2270,13.22,20250203,3380,-23.96,20240530,2020,27.23,20240805,0.50,N,091340,500,58 억,,90395,N,N,0,N,00,N
20250218,090721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2580,-10,5,-0.39,7971430,3089,17.17,2595,2595,2565,3365,1815,2590,2580.59,0.77,0,-1140,2736,2662,2606,2532,2476,2700,2570,59,775,500,1860,5,1,11703721,302,-5.14,0.35,12,0.03,-502.00,7473.00,3380,20240530,-23.67,2020,20240805,27.72,2800,-7.86,20250205,2270,13.66,20250203,3380,-23.67,20240530,2020,27.72,20240805,0.50,N,091340,500,58 억,,90395,N,N,0,N,00,N
20250217,160719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2590,40,2,1.57,46383415,17968,50.41,2565,2680,2550,3315,1785,2550,2579.88,0.79,0,-2212,2613,2581,2538,2506,2463,2597,2522,59,765,500,1830,5,1,11703721,303,-5.16,0.35,12,0.15,-502.00,7473.00,3380,20240530,-23.37,2020,20240805,28.22,2800,-7.50,20250205,2270,14.10,20250203,3380,-23.37,20240530,2020,28.22,20240805,0.50,N,091340,500,58 억,,92611,N,N,0,N,00,N
20250217,150718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2565,15,2,0.59,36970335,14332,40.21,2565,2680,2550,3315,1785,2550,2579.57,0.79,0,-2037,2613,2581,2538,2506,2463,2597,2522,59,765,500,1830,5,1,11703721,300,-5.11,0.34,12,0.12,-502.00,7473.00,3380,20240530,-24.11,2020,20240805,26.98,2800,-8.39,20250205,2270,13.00,20250203,3380,-24.11,20240530,2020,26.98,20240805,0.50,N,091340,500,58 억,,92611,N,N,0,N,00,N
20250217,140718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2565,15,2,0.59,36130345,14004,39.29,2565,2680,2550,3315,1785,2550,2580.00,0.79,0,-1925,2613,2581,2538,2506,2463,2597,2522,59,765,500,1830,5,1,11703721,300,-5.11,0.34,12,0.12,-502.00,7473.00,3380,20240530,-24.11,2020,20240805,26.98,2800,-8.39,20250205,2270,13.00,20250203,3380,-24.11,20240530,2020,26.98,20240805,0.50,N,091340,500,58 억,,92611,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 160720 57 100.00 KOSDAQ 전기·전자 N N N N N 2595 5 2 0.19 54093750 21016 116.83 2595 2600 2545 3365 1815 2590 2573.93 0.77 0 -3826 2736 2662 2606 2532 2476 2700 2570 59 775 500 1860 5 1 11703721 304 -5.17 0.35 12 0.18 -502.00 7473.00 3380 20240530 -23.22 2020 20240805 28.47 2800 -7.32 20250205 2270 14.32 20250203 3380 -23.22 20240530 2020 28.47 20240805 0.50 N 091340 500 58 억 90395 N N 0 N 00 N
3 20250218 150721 57 100.00 KOSDAQ 전기·전자 N N N N N 2575 -15 5 -0.58 50633405 19679 109.40 2595 2600 2545 3365 1815 2590 2572.97 0.77 0 -3293 2736 2662 2606 2532 2476 2700 2570 59 775 500 1860 5 1 11703721 301 -5.13 0.34 12 0.17 -502.00 7473.00 3380 20240530 -23.82 2020 20240805 27.48 2800 -8.04 20250205 2270 13.44 20250203 3380 -23.82 20240530 2020 27.48 20240805 0.50 N 091340 500 58 억 90395 N N 0 N 00 N
4 20250218 140722 57 100.00 KOSDAQ 전기·전자 N N N N N 2580 -10 5 -0.39 49241585 19139 106.40 2595 2600 2545 3365 1815 2590 2572.84 0.77 0 -3156 2736 2662 2606 2532 2476 2700 2570 59 775 500 1860 5 1 11703721 302 -5.14 0.35 12 0.16 -502.00 7473.00 3380 20240530 -23.67 2020 20240805 27.72 2800 -7.86 20250205 2270 13.66 20250203 3380 -23.67 20240530 2020 27.72 20240805 0.50 N 091340 500 58 억 90395 N N 0 N 00 N
5 20250218 130719 57 100.00 KOSDAQ 전기·전자 N N N N N 2570 -20 5 -0.77 46934690 18248 101.45 2595 2600 2545 3365 1815 2590 2572.05 0.77 0 -2741 2736 2662 2606 2532 2476 2700 2570 59 775 500 1860 5 1 11703721 301 -5.12 0.34 12 0.16 -502.00 7473.00 3380 20240530 -23.96 2020 20240805 27.23 2800 -8.21 20250205 2270 13.22 20250203 3380 -23.96 20240530 2020 27.23 20240805 0.50 N 091340 500 58 억 90395 N N 0 N 00 N
6 20250218 120721 57 100.00 KOSDAQ 전기·전자 N N N N N 2600 10 2 0.39 39825355 15497 86.15 2595 2600 2545 3365 1815 2590 2569.88 0.77 0 -2520 2736 2662 2606 2532 2476 2700 2570 59 775 500 1860 5 1 11703721 304 -5.18 0.35 12 0.13 -502.00 7473.00 3380 20240530 -23.08 2020 20240805 28.71 2800 -7.14 20250205 2270 14.54 20250203 3380 -23.08 20240530 2020 28.71 20240805 0.50 N 091340 500 58 억 90395 N N 0 N 00 N
7 20250218 110720 57 100.00 KOSDAQ 전기·전자 N N N N N 2560 -30 5 -1.16 25630995 9960 55.37 2595 2600 2550 3365 1815 2590 2573.39 0.77 0 -2465 2736 2662 2606 2532 2476 2700 2570 59 775 500 1860 5 1 11703721 300 -5.10 0.34 12 0.09 -502.00 7473.00 3380 20240530 -24.26 2020 20240805 26.73 2800 -8.57 20250205 2270 12.78 20250203 3380 -24.26 20240530 2020 26.73 20240805 0.50 N 091340 500 58 억 90395 N N 0 N 00 N
8 20250218 100719 57 100.00 KOSDAQ 전기·전자 N N N N N 2570 -20 5 -0.77 18653850 7232 40.20 2595 2600 2565 3365 1815 2590 2579.35 0.77 0 -2052 2736 2662 2606 2532 2476 2700 2570 59 775 500 1860 5 1 11703721 301 -5.12 0.34 12 0.06 -502.00 7473.00 3380 20240530 -23.96 2020 20240805 27.23 2800 -8.21 20250205 2270 13.22 20250203 3380 -23.96 20240530 2020 27.23 20240805 0.50 N 091340 500 58 억 90395 N N 0 N 00 N
9 20250218 090721 57 100.00 KOSDAQ 전기·전자 N N N N N 2580 -10 5 -0.39 7971430 3089 17.17 2595 2595 2565 3365 1815 2590 2580.59 0.77 0 -1140 2736 2662 2606 2532 2476 2700 2570 59 775 500 1860 5 1 11703721 302 -5.14 0.35 12 0.03 -502.00 7473.00 3380 20240530 -23.67 2020 20240805 27.72 2800 -7.86 20250205 2270 13.66 20250203 3380 -23.67 20240530 2020 27.72 20240805 0.50 N 091340 500 58 억 90395 N N 0 N 00 N
10 20250217 160719 57 100.00 KOSDAQ 전기·전자 N N N N N 2590 40 2 1.57 46383415 17968 50.41 2565 2680 2550 3315 1785 2550 2579.88 0.79 0 -2212 2613 2581 2538 2506 2463 2597 2522 59 765 500 1830 5 1 11703721 303 -5.16 0.35 12 0.15 -502.00 7473.00 3380 20240530 -23.37 2020 20240805 28.22 2800 -7.50 20250205 2270 14.10 20250203 3380 -23.37 20240530 2020 28.22 20240805 0.50 N 091340 500 58 억 92611 N N 0 N 00 N
11 20250217 150718 57 100.00 KOSDAQ 전기·전자 N N N N N 2565 15 2 0.59 36970335 14332 40.21 2565 2680 2550 3315 1785 2550 2579.57 0.79 0 -2037 2613 2581 2538 2506 2463 2597 2522 59 765 500 1830 5 1 11703721 300 -5.11 0.34 12 0.12 -502.00 7473.00 3380 20240530 -24.11 2020 20240805 26.98 2800 -8.39 20250205 2270 13.00 20250203 3380 -24.11 20240530 2020 26.98 20240805 0.50 N 091340 500 58 억 92611 N N 0 N 00 N
12 20250217 140718 57 100.00 KOSDAQ 전기·전자 N N N N N 2565 15 2 0.59 36130345 14004 39.29 2565 2680 2550 3315 1785 2550 2580.00 0.79 0 -1925 2613 2581 2538 2506 2463 2597 2522 59 765 500 1830 5 1 11703721 300 -5.11 0.34 12 0.12 -502.00 7473.00 3380 20240530 -24.11 2020 20240805 26.98 2800 -8.39 20250205 2270 13.00 20250203 3380 -24.11 20240530 2020 26.98 20240805 0.50 N 091340 500 58 억 92611 N N 0 N 00 N