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
092300/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
20250218,160724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2625,20,2,0.77,97399955,37391,109.59,2615,2625,2600,3385,1825,2605,2604.90,0.48,0,1655,2665,2635,2615,2585,2565,2625,2575,93,780,500,1870,5,1,18672816,490,4.72,0.48,12,0.20,556.00,5453.00,4505,20240220,-41.73,2175,20241210,20.69,2815,-6.75,20250121,2440,7.58,20250120,4505,-41.73,20240220,2175,20.69,20241210,1.77,N,092300,500,93 억,,89170,N,N,0,N,00,N
20250218,150725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2615,10,2,0.38,93601735,35943,105.35,2615,2620,2600,3385,1825,2605,2604.17,0.48,0,1505,2665,2635,2615,2585,2565,2625,2575,93,780,500,1870,5,1,18672816,488,4.70,0.48,12,0.19,556.00,5453.00,4505,20240220,-41.95,2175,20241210,20.23,2815,-7.10,20250121,2440,7.17,20250120,4505,-41.95,20240220,2175,20.23,20241210,1.77,N,092300,500,93 억,,89170,N,N,0,N,00,N
20250218,140726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2605,0,3,0.00,73287765,28147,82.50,2615,2620,2600,3385,1825,2605,2603.75,0.48,0,1178,2665,2635,2615,2585,2565,2625,2575,93,780,500,1870,5,1,18672816,486,4.69,0.48,12,0.15,556.00,5453.00,4505,20240220,-42.18,2175,20241210,19.77,2815,-7.46,20250121,2440,6.76,20250120,4505,-42.18,20240220,2175,19.77,20241210,1.77,N,092300,500,93 억,,89170,N,N,0,N,00,N
20250218,130723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2605,0,3,0.00,58160205,22333,65.46,2615,2620,2600,3385,1825,2605,2604.23,0.48,0,996,2665,2635,2615,2585,2565,2625,2575,93,780,500,1870,5,1,18672816,486,4.69,0.48,12,0.12,556.00,5453.00,4505,20240220,-42.18,2175,20241210,19.77,2815,-7.46,20250121,2440,6.76,20250120,4505,-42.18,20240220,2175,19.77,20241210,1.77,N,092300,500,93 억,,89170,N,N,0,N,00,N
20250218,120725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2610,5,2,0.19,39707365,15248,44.69,2615,2620,2600,3385,1825,2605,2604.10,0.48,0,365,2665,2635,2615,2585,2565,2625,2575,93,780,500,1870,5,1,18672816,487,4.69,0.48,12,0.08,556.00,5453.00,4505,20240220,-42.06,2175,20241210,20.00,2815,-7.28,20250121,2440,6.97,20250120,4505,-42.06,20240220,2175,20.00,20241210,1.77,N,092300,500,93 억,,89170,N,N,0,N,00,N
20250218,110723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2605,0,3,0.00,31026995,11910,34.91,2615,2620,2600,3385,1825,2605,2605.12,0.48,0,-10,2665,2635,2615,2585,2565,2625,2575,93,780,500,1870,5,1,18672816,486,4.69,0.48,12,0.06,556.00,5453.00,4505,20240220,-42.18,2175,20241210,19.77,2815,-7.46,20250121,2440,6.76,20250120,4505,-42.18,20240220,2175,19.77,20241210,1.77,N,092300,500,93 억,,89170,N,N,0,N,00,N
20250218,100723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2620,15,2,0.58,8320680,3189,9.35,2615,2620,2600,3385,1825,2605,2609.18,0.48,0,76,2665,2635,2615,2585,2565,2625,2575,93,780,500,1870,5,1,18672816,489,4.71,0.48,12,0.02,556.00,5453.00,4505,20240220,-41.84,2175,20241210,20.46,2815,-6.93,20250121,2440,7.38,20250120,4505,-41.84,20240220,2175,20.46,20241210,1.77,N,092300,500,93 억,,89170,N,N,0,N,00,N
20250218,090725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2610,5,2,0.19,75695,29,0.08,2615,2615,2610,3385,1825,2605,2610.17,0.48,0,0,2665,2635,2615,2585,2565,2625,2575,93,780,500,1870,5,1,18672816,487,4.69,0.48,12,0.00,556.00,5453.00,4505,20240220,-42.06,2175,20241210,20.00,2815,-7.28,20250121,2440,6.97,20250120,4505,-42.06,20240220,2175,20.00,20241210,1.77,N,092300,500,93 억,,89170,N,N,0,N,00,N
20250217,160723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2605,-10,5,-0.38,87180030,33331,89.97,2630,2645,2595,3395,1835,2615,2615.58,0.47,0,617,2678,2646,2593,2561,2508,2662,2577,93,780,500,1880,5,1,18672816,486,4.69,0.48,12,0.18,556.00,5453.00,4505,20240220,-42.18,2175,20241210,19.77,2815,-7.46,20250121,2440,6.76,20250120,4505,-42.18,20240220,2175,19.77,20241210,1.78,N,092300,500,93 억,,88063,N,N,0,N,00,N
20250217,150722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2605,-10,5,-0.38,78400055,29965,80.88,2630,2645,2595,3395,1835,2615,2616.39,0.47,0,502,2678,2646,2593,2561,2508,2662,2577,93,780,500,1880,5,1,18672816,486,4.69,0.48,12,0.16,556.00,5453.00,4505,20240220,-42.18,2175,20241210,19.77,2815,-7.46,20250121,2440,6.76,20250120,4505,-42.18,20240220,2175,19.77,20241210,1.78,N,092300,500,93 억,,88063,N,N,0,N,00,N
20250217,140722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2620,5,2,0.19,68677305,26240,70.83,2630,2645,2595,3395,1835,2615,2617.28,0.47,0,295,2678,2646,2593,2561,2508,2662,2577,93,780,500,1880,5,1,18672816,489,4.71,0.48,12,0.14,556.00,5453.00,4505,20240220,-41.84,2175,20241210,20.46,2815,-6.93,20250121,2440,7.38,20250120,4505,-41.84,20240220,2175,20.46,20241210,1.78,N,092300,500,93 억,,88063,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 160724 57 100.00 KOSDAQ 전기·전자 N N N N N 2625 20 2 0.77 97399955 37391 109.59 2615 2625 2600 3385 1825 2605 2604.90 0.48 0 1655 2665 2635 2615 2585 2565 2625 2575 93 780 500 1870 5 1 18672816 490 4.72 0.48 12 0.20 556.00 5453.00 4505 20240220 -41.73 2175 20241210 20.69 2815 -6.75 20250121 2440 7.58 20250120 4505 -41.73 20240220 2175 20.69 20241210 1.77 N 092300 500 93 억 89170 N N 0 N 00 N
3 20250218 150725 57 100.00 KOSDAQ 전기·전자 N N N N N 2615 10 2 0.38 93601735 35943 105.35 2615 2620 2600 3385 1825 2605 2604.17 0.48 0 1505 2665 2635 2615 2585 2565 2625 2575 93 780 500 1870 5 1 18672816 488 4.70 0.48 12 0.19 556.00 5453.00 4505 20240220 -41.95 2175 20241210 20.23 2815 -7.10 20250121 2440 7.17 20250120 4505 -41.95 20240220 2175 20.23 20241210 1.77 N 092300 500 93 억 89170 N N 0 N 00 N
4 20250218 140726 57 100.00 KOSDAQ 전기·전자 N N N N N 2605 0 3 0.00 73287765 28147 82.50 2615 2620 2600 3385 1825 2605 2603.75 0.48 0 1178 2665 2635 2615 2585 2565 2625 2575 93 780 500 1870 5 1 18672816 486 4.69 0.48 12 0.15 556.00 5453.00 4505 20240220 -42.18 2175 20241210 19.77 2815 -7.46 20250121 2440 6.76 20250120 4505 -42.18 20240220 2175 19.77 20241210 1.77 N 092300 500 93 억 89170 N N 0 N 00 N
5 20250218 130723 57 100.00 KOSDAQ 전기·전자 N N N N N 2605 0 3 0.00 58160205 22333 65.46 2615 2620 2600 3385 1825 2605 2604.23 0.48 0 996 2665 2635 2615 2585 2565 2625 2575 93 780 500 1870 5 1 18672816 486 4.69 0.48 12 0.12 556.00 5453.00 4505 20240220 -42.18 2175 20241210 19.77 2815 -7.46 20250121 2440 6.76 20250120 4505 -42.18 20240220 2175 19.77 20241210 1.77 N 092300 500 93 억 89170 N N 0 N 00 N
6 20250218 120725 57 100.00 KOSDAQ 전기·전자 N N N N N 2610 5 2 0.19 39707365 15248 44.69 2615 2620 2600 3385 1825 2605 2604.10 0.48 0 365 2665 2635 2615 2585 2565 2625 2575 93 780 500 1870 5 1 18672816 487 4.69 0.48 12 0.08 556.00 5453.00 4505 20240220 -42.06 2175 20241210 20.00 2815 -7.28 20250121 2440 6.97 20250120 4505 -42.06 20240220 2175 20.00 20241210 1.77 N 092300 500 93 억 89170 N N 0 N 00 N
7 20250218 110723 57 100.00 KOSDAQ 전기·전자 N N N N N 2605 0 3 0.00 31026995 11910 34.91 2615 2620 2600 3385 1825 2605 2605.12 0.48 0 -10 2665 2635 2615 2585 2565 2625 2575 93 780 500 1870 5 1 18672816 486 4.69 0.48 12 0.06 556.00 5453.00 4505 20240220 -42.18 2175 20241210 19.77 2815 -7.46 20250121 2440 6.76 20250120 4505 -42.18 20240220 2175 19.77 20241210 1.77 N 092300 500 93 억 89170 N N 0 N 00 N
8 20250218 100723 57 100.00 KOSDAQ 전기·전자 N N N N N 2620 15 2 0.58 8320680 3189 9.35 2615 2620 2600 3385 1825 2605 2609.18 0.48 0 76 2665 2635 2615 2585 2565 2625 2575 93 780 500 1870 5 1 18672816 489 4.71 0.48 12 0.02 556.00 5453.00 4505 20240220 -41.84 2175 20241210 20.46 2815 -6.93 20250121 2440 7.38 20250120 4505 -41.84 20240220 2175 20.46 20241210 1.77 N 092300 500 93 억 89170 N N 0 N 00 N
9 20250218 090725 57 100.00 KOSDAQ 전기·전자 N N N N N 2610 5 2 0.19 75695 29 0.08 2615 2615 2610 3385 1825 2605 2610.17 0.48 0 0 2665 2635 2615 2585 2565 2625 2575 93 780 500 1870 5 1 18672816 487 4.69 0.48 12 0.00 556.00 5453.00 4505 20240220 -42.06 2175 20241210 20.00 2815 -7.28 20250121 2440 6.97 20250120 4505 -42.06 20240220 2175 20.00 20241210 1.77 N 092300 500 93 억 89170 N N 0 N 00 N
10 20250217 160723 57 100.00 KOSDAQ 전기·전자 N N N N N 2605 -10 5 -0.38 87180030 33331 89.97 2630 2645 2595 3395 1835 2615 2615.58 0.47 0 617 2678 2646 2593 2561 2508 2662 2577 93 780 500 1880 5 1 18672816 486 4.69 0.48 12 0.18 556.00 5453.00 4505 20240220 -42.18 2175 20241210 19.77 2815 -7.46 20250121 2440 6.76 20250120 4505 -42.18 20240220 2175 19.77 20241210 1.78 N 092300 500 93 억 88063 N N 0 N 00 N
11 20250217 150722 57 100.00 KOSDAQ 전기·전자 N N N N N 2605 -10 5 -0.38 78400055 29965 80.88 2630 2645 2595 3395 1835 2615 2616.39 0.47 0 502 2678 2646 2593 2561 2508 2662 2577 93 780 500 1880 5 1 18672816 486 4.69 0.48 12 0.16 556.00 5453.00 4505 20240220 -42.18 2175 20241210 19.77 2815 -7.46 20250121 2440 6.76 20250120 4505 -42.18 20240220 2175 19.77 20241210 1.78 N 092300 500 93 억 88063 N N 0 N 00 N
12 20250217 140722 57 100.00 KOSDAQ 전기·전자 N N N N N 2620 5 2 0.19 68677305 26240 70.83 2630 2645 2595 3395 1835 2615 2617.28 0.47 0 295 2678 2646 2593 2561 2508 2662 2577 93 780 500 1880 5 1 18672816 489 4.71 0.48 12 0.14 556.00 5453.00 4505 20240220 -41.84 2175 20241210 20.46 2815 -6.93 20250121 2440 7.38 20250120 4505 -41.84 20240220 2175 20.46 20241210 1.78 N 092300 500 93 억 88063 N N 0 N 00 N