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
091580/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
20250218,160721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8080,50,2,0.62,1075204640,133617,89.82,8030,8420,7910,10430,5630,8030,8046.91,3.90,0,-28104,8343,8186,7943,7786,7543,8265,7865,69,2400,500,5780,10,1,13328219,1077,4.20,0.74,12,1.00,1924.00,10944.00,20700,20240320,-60.97,6510,20241209,24.12,8420,-4.04,20250218,6590,22.61,20250203,20700,-60.97,20240320,6510,24.12,20241209,3.15,N,091580,500,69 억,,519858,N,N,0,N,00,N
20250218,150722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8050,20,2,0.25,1052860450,130844,87.96,8030,8420,7910,10430,5630,8030,8046.68,3.90,0,-27146,8343,8186,7943,7786,7543,8265,7865,69,2400,500,5780,10,1,13328219,1073,4.18,0.74,12,0.98,1924.00,10944.00,20700,20240320,-61.11,6510,20241209,23.66,8420,-4.39,20250218,6590,22.15,20250203,20700,-61.11,20240320,6510,23.66,20241209,3.15,N,091580,500,69 억,,519858,N,N,0,N,00,N
20250218,140722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8030,0,3,0.00,978517220,121599,81.75,8030,8420,7910,10430,5630,8030,8047.08,3.90,0,-27565,8343,8186,7943,7786,7543,8265,7865,69,2400,500,5780,10,1,13328219,1070,4.17,0.73,12,0.91,1924.00,10944.00,20700,20240320,-61.21,6510,20241209,23.35,8420,-4.63,20250218,6590,21.85,20250203,20700,-61.21,20240320,6510,23.35,20241209,3.15,N,091580,500,69 억,,519858,N,N,0,N,00,N
20250218,130720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7980,-50,5,-0.62,934589700,116119,78.06,8030,8420,7910,10430,5630,8030,8048.55,3.90,0,-25570,8343,8186,7943,7786,7543,8265,7865,69,2400,500,5780,10,1,13328219,1064,4.15,0.73,12,0.87,1924.00,10944.00,20700,20240320,-61.45,6510,20241209,22.58,8420,-5.23,20250218,6590,21.09,20250203,20700,-61.45,20240320,6510,22.58,20241209,3.15,N,091580,500,69 억,,519858,N,N,0,N,00,N
20250218,120721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7990,-40,5,-0.50,879928650,109261,73.45,8030,8420,7910,10430,5630,8030,8053.46,3.90,0,-25318,8343,8186,7943,7786,7543,8265,7865,69,2400,500,5780,10,1,13328219,1065,4.15,0.73,12,0.82,1924.00,10944.00,20700,20240320,-61.40,6510,20241209,22.73,8420,-5.11,20250218,6590,21.24,20250203,20700,-61.40,20240320,6510,22.73,20241209,3.15,N,091580,500,69 억,,519858,N,N,0,N,00,N
20250218,110720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7940,-90,5,-1.12,793977510,98505,66.22,8030,8420,7910,10430,5630,8030,8060.28,3.90,0,-28308,8343,8186,7943,7786,7543,8265,7865,69,2400,500,5780,10,1,13328219,1058,4.13,0.73,12,0.74,1924.00,10944.00,20700,20240320,-61.64,6510,20241209,21.97,8420,-5.70,20250218,6590,20.49,20250203,20700,-61.64,20240320,6510,21.97,20241209,3.15,N,091580,500,69 억,,519858,N,N,0,N,00,N
20250218,100720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7970,-60,5,-0.75,683803100,84631,56.89,8030,8420,7910,10430,5630,8030,8079.82,3.90,0,-26430,8343,8186,7943,7786,7543,8265,7865,69,2400,500,5780,10,1,13328219,1062,4.14,0.73,12,0.63,1924.00,10944.00,20700,20240320,-61.50,6510,20241209,22.43,8420,-5.34,20250218,6590,20.94,20250203,20700,-61.50,20240320,6510,22.43,20241209,3.15,N,091580,500,69 억,,519858,N,N,0,N,00,N
20250218,090722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7940,-90,5,-1.12,63479850,7937,5.34,8030,8150,7940,10430,5630,8030,7997.97,3.90,0,-1282,8343,8186,7943,7786,7543,8265,7865,69,2400,500,5780,10,1,13328219,1058,4.13,0.73,12,0.06,1924.00,10944.00,20700,20240320,-61.64,6510,20241209,21.97,8370,-5.14,20250120,6590,20.49,20250203,20700,-61.64,20240320,6510,21.97,20241209,3.15,N,091580,500,69 억,,519858,N,N,0,N,00,N
20250217,160720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8030,210,2,2.69,1184360530,148342,199.94,7890,8100,7700,10160,5480,7820,7983.98,3.84,0,7559,7993,7906,7813,7726,7633,7910,7730,69,2340,500,5630,10,1,13328219,1070,4.17,0.73,12,1.11,1924.00,10944.00,20700,20240320,-61.21,6510,20241209,23.35,8370,-4.06,20250120,6590,21.85,20250203,20700,-61.21,20240320,6510,23.35,20241209,3.20,N,091580,500,69 억,,512211,N,N,16,N,00,N
20250217,150719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8030,210,2,2.69,1132898120,141923,191.29,7890,8100,7700,10160,5480,7820,7982.48,3.84,0,9533,7993,7906,7813,7726,7633,7910,7730,69,2340,500,5630,10,1,13328219,1070,4.17,0.73,12,1.06,1924.00,10944.00,20700,20240320,-61.21,6510,20241209,23.35,8370,-4.06,20250120,6590,21.85,20250203,20700,-61.21,20240320,6510,23.35,20241209,3.20,N,091580,500,69 억,,512211,N,N,16,N,00,N
20250217,140718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7970,150,2,1.92,1055447000,132242,178.24,7890,8100,7700,10160,5480,7820,7981.18,3.84,0,15595,7993,7906,7813,7726,7633,7910,7730,69,2340,500,5630,10,1,13328219,1062,4.14,0.73,12,0.99,1924.00,10944.00,20700,20240320,-61.50,6510,20241209,22.43,8370,-4.78,20250120,6590,20.94,20250203,20700,-61.50,20240320,6510,22.43,20241209,3.20,N,091580,500,69 억,,512211,N,N,16,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 160721 57 100.00 KOSDAQ 전기·전자 N N N N N 8080 50 2 0.62 1075204640 133617 89.82 8030 8420 7910 10430 5630 8030 8046.91 3.90 0 -28104 8343 8186 7943 7786 7543 8265 7865 69 2400 500 5780 10 1 13328219 1077 4.20 0.74 12 1.00 1924.00 10944.00 20700 20240320 -60.97 6510 20241209 24.12 8420 -4.04 20250218 6590 22.61 20250203 20700 -60.97 20240320 6510 24.12 20241209 3.15 N 091580 500 69 억 519858 N N 0 N 00 N
3 20250218 150722 57 100.00 KOSDAQ 전기·전자 N N N N N 8050 20 2 0.25 1052860450 130844 87.96 8030 8420 7910 10430 5630 8030 8046.68 3.90 0 -27146 8343 8186 7943 7786 7543 8265 7865 69 2400 500 5780 10 1 13328219 1073 4.18 0.74 12 0.98 1924.00 10944.00 20700 20240320 -61.11 6510 20241209 23.66 8420 -4.39 20250218 6590 22.15 20250203 20700 -61.11 20240320 6510 23.66 20241209 3.15 N 091580 500 69 억 519858 N N 0 N 00 N
4 20250218 140722 57 100.00 KOSDAQ 전기·전자 N N N N N 8030 0 3 0.00 978517220 121599 81.75 8030 8420 7910 10430 5630 8030 8047.08 3.90 0 -27565 8343 8186 7943 7786 7543 8265 7865 69 2400 500 5780 10 1 13328219 1070 4.17 0.73 12 0.91 1924.00 10944.00 20700 20240320 -61.21 6510 20241209 23.35 8420 -4.63 20250218 6590 21.85 20250203 20700 -61.21 20240320 6510 23.35 20241209 3.15 N 091580 500 69 억 519858 N N 0 N 00 N
5 20250218 130720 57 100.00 KOSDAQ 전기·전자 N N N N N 7980 -50 5 -0.62 934589700 116119 78.06 8030 8420 7910 10430 5630 8030 8048.55 3.90 0 -25570 8343 8186 7943 7786 7543 8265 7865 69 2400 500 5780 10 1 13328219 1064 4.15 0.73 12 0.87 1924.00 10944.00 20700 20240320 -61.45 6510 20241209 22.58 8420 -5.23 20250218 6590 21.09 20250203 20700 -61.45 20240320 6510 22.58 20241209 3.15 N 091580 500 69 억 519858 N N 0 N 00 N
6 20250218 120721 57 100.00 KOSDAQ 전기·전자 N N N N N 7990 -40 5 -0.50 879928650 109261 73.45 8030 8420 7910 10430 5630 8030 8053.46 3.90 0 -25318 8343 8186 7943 7786 7543 8265 7865 69 2400 500 5780 10 1 13328219 1065 4.15 0.73 12 0.82 1924.00 10944.00 20700 20240320 -61.40 6510 20241209 22.73 8420 -5.11 20250218 6590 21.24 20250203 20700 -61.40 20240320 6510 22.73 20241209 3.15 N 091580 500 69 억 519858 N N 0 N 00 N
7 20250218 110720 57 100.00 KOSDAQ 전기·전자 N N N N N 7940 -90 5 -1.12 793977510 98505 66.22 8030 8420 7910 10430 5630 8030 8060.28 3.90 0 -28308 8343 8186 7943 7786 7543 8265 7865 69 2400 500 5780 10 1 13328219 1058 4.13 0.73 12 0.74 1924.00 10944.00 20700 20240320 -61.64 6510 20241209 21.97 8420 -5.70 20250218 6590 20.49 20250203 20700 -61.64 20240320 6510 21.97 20241209 3.15 N 091580 500 69 억 519858 N N 0 N 00 N
8 20250218 100720 57 100.00 KOSDAQ 전기·전자 N N N N N 7970 -60 5 -0.75 683803100 84631 56.89 8030 8420 7910 10430 5630 8030 8079.82 3.90 0 -26430 8343 8186 7943 7786 7543 8265 7865 69 2400 500 5780 10 1 13328219 1062 4.14 0.73 12 0.63 1924.00 10944.00 20700 20240320 -61.50 6510 20241209 22.43 8420 -5.34 20250218 6590 20.94 20250203 20700 -61.50 20240320 6510 22.43 20241209 3.15 N 091580 500 69 억 519858 N N 0 N 00 N
9 20250218 090722 57 100.00 KOSDAQ 전기·전자 N N N N N 7940 -90 5 -1.12 63479850 7937 5.34 8030 8150 7940 10430 5630 8030 7997.97 3.90 0 -1282 8343 8186 7943 7786 7543 8265 7865 69 2400 500 5780 10 1 13328219 1058 4.13 0.73 12 0.06 1924.00 10944.00 20700 20240320 -61.64 6510 20241209 21.97 8370 -5.14 20250120 6590 20.49 20250203 20700 -61.64 20240320 6510 21.97 20241209 3.15 N 091580 500 69 억 519858 N N 0 N 00 N
10 20250217 160720 57 100.00 KOSDAQ 전기·전자 N N N N N 8030 210 2 2.69 1184360530 148342 199.94 7890 8100 7700 10160 5480 7820 7983.98 3.84 0 7559 7993 7906 7813 7726 7633 7910 7730 69 2340 500 5630 10 1 13328219 1070 4.17 0.73 12 1.11 1924.00 10944.00 20700 20240320 -61.21 6510 20241209 23.35 8370 -4.06 20250120 6590 21.85 20250203 20700 -61.21 20240320 6510 23.35 20241209 3.20 N 091580 500 69 억 512211 N N 16 N 00 N
11 20250217 150719 57 100.00 KOSDAQ 전기·전자 N N N N N 8030 210 2 2.69 1132898120 141923 191.29 7890 8100 7700 10160 5480 7820 7982.48 3.84 0 9533 7993 7906 7813 7726 7633 7910 7730 69 2340 500 5630 10 1 13328219 1070 4.17 0.73 12 1.06 1924.00 10944.00 20700 20240320 -61.21 6510 20241209 23.35 8370 -4.06 20250120 6590 21.85 20250203 20700 -61.21 20240320 6510 23.35 20241209 3.20 N 091580 500 69 억 512211 N N 16 N 00 N
12 20250217 140718 57 100.00 KOSDAQ 전기·전자 N N N N N 7970 150 2 1.92 1055447000 132242 178.24 7890 8100 7700 10160 5480 7820 7981.18 3.84 0 15595 7993 7906 7813 7726 7633 7910 7730 69 2340 500 5630 10 1 13328219 1062 4.14 0.73 12 0.99 1924.00 10944.00 20700 20240320 -61.50 6510 20241209 22.43 8370 -4.78 20250120 6590 20.94 20250203 20700 -61.50 20240320 6510 22.43 20241209 3.20 N 091580 500 69 억 512211 N N 16 N 00 N