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
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
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
20250218,130719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3430,-165,5,-4.59,261564895,75006,137.61,3595,3595,3420,4670,2520,3595,3487.25,0.56,0,-1280,3761,3677,3596,3512,3431,3720,3555,92,1075,500,2510,5,1,18307698,628,-6.39,2.18,12,0.41,-537.00,1576.00,16350,20240320,-79.02,3105,20250210,10.47,7620,-54.99,20250103,3105,10.47,20250210,16350,-79.02,20240320,3105,10.47,20250210,0.00,N,091440,500,91 억,,103128,N,N,0,N,00,N
20250218,120721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3455,-140,5,-3.89,204920820,58557,107.43,3595,3595,3455,4670,2520,3595,3499.51,0.56,0,328,3761,3677,3596,3512,3431,3720,3555,92,1075,500,2510,5,1,18307698,633,-6.43,2.19,12,0.32,-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,,103128,N,N,0,N,00,N
20250218,110720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3530,-65,5,-1.81,122802950,34948,64.12,3595,3595,3475,4670,2520,3595,3513.87,0.56,0,-3760,3761,3677,3596,3512,3431,3720,3555,92,1075,500,2510,5,1,18307698,646,-6.57,2.24,12,0.19,-537.00,1576.00,16350,20240320,-78.41,3105,20250210,13.69,7620,-53.67,20250103,3105,13.69,20250210,16350,-78.41,20240320,3105,13.69,20250210,0.00,N,091440,500,91 억,,103128,N,N,0,N,00,N
20250218,100719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3520,-75,5,-2.09,73868730,21002,38.53,3595,3595,3495,4670,2520,3595,3517.22,0.56,0,-909,3761,3677,3596,3512,3431,3720,3555,92,1075,500,2510,5,1,18307698,644,-6.55,2.23,12,0.11,-537.00,1576.00,16350,20240320,-78.47,3105,20250210,13.37,7620,-53.81,20250103,3105,13.37,20250210,16350,-78.47,20240320,3105,13.37,20250210,0.00,N,091440,500,91 억,,103128,N,N,0,N,00,N
20250218,090722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3565,-30,5,-0.83,13056900,3694,6.78,3595,3595,3500,4670,2520,3595,3534.61,0.56,0,584,3761,3677,3596,3512,3431,3720,3555,92,1075,500,2510,5,1,18307698,653,-6.64,2.26,12,0.02,-537.00,1576.00,16350,20240320,-78.20,3105,20250210,14.81,7620,-53.22,20250103,3105,14.81,20250210,16350,-78.20,20240320,3105,14.81,20250210,0.00,N,091440,500,91 억,,103128,N,N,0,N,00,N
20250217,160720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3595,45,2,1.27,195709950,54397,45.51,3515,3680,3515,4615,2485,3550,3597.81,0.62,0,-10310,3886,3717,3486,3317,3086,3802,3402,92,1065,500,2480,5,1,18307698,658,-6.69,2.28,12,0.30,-537.00,1576.00,16350,20240320,-78.01,3105,20250210,15.78,7620,-52.82,20250103,3105,15.78,20250210,16350,-78.01,20240320,3105,15.78,20250210,0.00,N,091440,500,91 억,,113263,N,N,0,N,00,N
20250217,150718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3590,40,2,1.13,192135675,53402,44.68,3515,3680,3515,4615,2485,3550,3597.91,0.62,0,-10221,3886,3717,3486,3317,3086,3802,3402,92,1065,500,2480,5,1,18307698,657,-6.69,2.28,12,0.29,-537.00,1576.00,16350,20240320,-78.04,3105,20250210,15.62,7620,-52.89,20250103,3105,15.62,20250210,16350,-78.04,20240320,3105,15.62,20250210,0.00,N,091440,500,91 억,,113263,N,N,0,N,00,N
20250217,140718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3595,45,2,1.27,141970880,39350,32.92,3515,3680,3515,4615,2485,3550,3607.90,0.62,0,-4566,3886,3717,3486,3317,3086,3802,3402,92,1065,500,2480,5,1,18307698,658,-6.69,2.28,12,0.21,-537.00,1576.00,16350,20240320,-78.01,3105,20250210,15.78,7620,-52.82,20250103,3105,15.78,20250210,16350,-78.01,20240320,3105,15.78,20250210,0.00,N,091440,500,91 억,,113263,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 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
3 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
4 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
5 20250218 130719 57 100.00 KOSDAQ 전기·전자 N N N N N 3430 -165 5 -4.59 261564895 75006 137.61 3595 3595 3420 4670 2520 3595 3487.25 0.56 0 -1280 3761 3677 3596 3512 3431 3720 3555 92 1075 500 2510 5 1 18307698 628 -6.39 2.18 12 0.41 -537.00 1576.00 16350 20240320 -79.02 3105 20250210 10.47 7620 -54.99 20250103 3105 10.47 20250210 16350 -79.02 20240320 3105 10.47 20250210 0.00 N 091440 500 91 억 103128 N N 0 N 00 N
6 20250218 120721 57 100.00 KOSDAQ 전기·전자 N N N N N 3455 -140 5 -3.89 204920820 58557 107.43 3595 3595 3455 4670 2520 3595 3499.51 0.56 0 328 3761 3677 3596 3512 3431 3720 3555 92 1075 500 2510 5 1 18307698 633 -6.43 2.19 12 0.32 -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 103128 N N 0 N 00 N
7 20250218 110720 57 100.00 KOSDAQ 전기·전자 N N N N N 3530 -65 5 -1.81 122802950 34948 64.12 3595 3595 3475 4670 2520 3595 3513.87 0.56 0 -3760 3761 3677 3596 3512 3431 3720 3555 92 1075 500 2510 5 1 18307698 646 -6.57 2.24 12 0.19 -537.00 1576.00 16350 20240320 -78.41 3105 20250210 13.69 7620 -53.67 20250103 3105 13.69 20250210 16350 -78.41 20240320 3105 13.69 20250210 0.00 N 091440 500 91 억 103128 N N 0 N 00 N
8 20250218 100719 57 100.00 KOSDAQ 전기·전자 N N N N N 3520 -75 5 -2.09 73868730 21002 38.53 3595 3595 3495 4670 2520 3595 3517.22 0.56 0 -909 3761 3677 3596 3512 3431 3720 3555 92 1075 500 2510 5 1 18307698 644 -6.55 2.23 12 0.11 -537.00 1576.00 16350 20240320 -78.47 3105 20250210 13.37 7620 -53.81 20250103 3105 13.37 20250210 16350 -78.47 20240320 3105 13.37 20250210 0.00 N 091440 500 91 억 103128 N N 0 N 00 N
9 20250218 090722 57 100.00 KOSDAQ 전기·전자 N N N N N 3565 -30 5 -0.83 13056900 3694 6.78 3595 3595 3500 4670 2520 3595 3534.61 0.56 0 584 3761 3677 3596 3512 3431 3720 3555 92 1075 500 2510 5 1 18307698 653 -6.64 2.26 12 0.02 -537.00 1576.00 16350 20240320 -78.20 3105 20250210 14.81 7620 -53.22 20250103 3105 14.81 20250210 16350 -78.20 20240320 3105 14.81 20250210 0.00 N 091440 500 91 억 103128 N N 0 N 00 N
10 20250217 160720 57 100.00 KOSDAQ 전기·전자 N N N N N 3595 45 2 1.27 195709950 54397 45.51 3515 3680 3515 4615 2485 3550 3597.81 0.62 0 -10310 3886 3717 3486 3317 3086 3802 3402 92 1065 500 2480 5 1 18307698 658 -6.69 2.28 12 0.30 -537.00 1576.00 16350 20240320 -78.01 3105 20250210 15.78 7620 -52.82 20250103 3105 15.78 20250210 16350 -78.01 20240320 3105 15.78 20250210 0.00 N 091440 500 91 억 113263 N N 0 N 00 N
11 20250217 150718 57 100.00 KOSDAQ 전기·전자 N N N N N 3590 40 2 1.13 192135675 53402 44.68 3515 3680 3515 4615 2485 3550 3597.91 0.62 0 -10221 3886 3717 3486 3317 3086 3802 3402 92 1065 500 2480 5 1 18307698 657 -6.69 2.28 12 0.29 -537.00 1576.00 16350 20240320 -78.04 3105 20250210 15.62 7620 -52.89 20250103 3105 15.62 20250210 16350 -78.04 20240320 3105 15.62 20250210 0.00 N 091440 500 91 억 113263 N N 0 N 00 N
12 20250217 140718 57 100.00 KOSDAQ 전기·전자 N N N N N 3595 45 2 1.27 141970880 39350 32.92 3515 3680 3515 4615 2485 3550 3607.90 0.62 0 -4566 3886 3717 3486 3317 3086 3802 3402 92 1065 500 2480 5 1 18307698 658 -6.69 2.28 12 0.21 -537.00 1576.00 16350 20240320 -78.01 3105 20250210 15.78 7620 -52.82 20250103 3105 15.78 20250210 16350 -78.01 20240320 3105 15.78 20250210 0.00 N 091440 500 91 억 113263 N N 0 N 00 N