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
092600/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
20250218,160725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1034,-1,5,-0.10,22388076,21757,38.19,1023,1036,1023,1345,725,1035,1029.01,0.63,0,-3048,1074,1054,1037,1017,1000,1064,1027,125,310,500,660,1,1,25083517,259,-1.43,0.66,12,0.09,-725.00,1555.00,2700,20240228,-61.70,922,20241209,12.15,1156,-10.55,20250102,980,5.51,20250131,2700,-61.70,20240228,922,12.15,20241209,0.17,N,092600,500,125 억,,157239,N,N,0,N,00,N
20250218,150726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1034,-1,5,-0.10,20464649,19894,34.92,1023,1035,1023,1345,725,1035,1028.68,0.63,0,-2890,1074,1054,1037,1017,1000,1064,1027,125,310,500,660,1,1,25083517,259,-1.43,0.66,12,0.08,-725.00,1555.00,2700,20240228,-61.70,922,20241209,12.15,1156,-10.55,20250102,980,5.51,20250131,2700,-61.70,20240228,922,12.15,20241209,0.17,N,092600,500,125 억,,157239,N,N,0,N,00,N
20250218,140727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1033,-2,5,-0.19,19738653,19191,33.68,1023,1035,1023,1345,725,1035,1028.54,0.63,0,-2399,1074,1054,1037,1017,1000,1064,1027,125,310,500,660,1,1,25083517,259,-1.42,0.66,12,0.08,-725.00,1555.00,2700,20240228,-61.74,922,20241209,12.04,1156,-10.64,20250102,980,5.41,20250131,2700,-61.74,20240228,922,12.04,20241209,0.17,N,092600,500,125 억,,157239,N,N,0,N,00,N
20250218,130724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1032,-3,5,-0.29,16378329,15916,27.94,1023,1035,1023,1345,725,1035,1029.05,0.63,0,-1412,1074,1054,1037,1017,1000,1064,1027,125,310,500,660,1,1,25083517,259,-1.42,0.66,12,0.06,-725.00,1555.00,2700,20240228,-61.78,922,20241209,11.93,1156,-10.73,20250102,980,5.31,20250131,2700,-61.78,20240228,922,11.93,20241209,0.17,N,092600,500,125 억,,157239,N,N,0,N,00,N
20250218,120726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1033,-2,5,-0.19,14839536,14423,25.31,1023,1035,1023,1345,725,1035,1028.88,0.63,0,-1418,1074,1054,1037,1017,1000,1064,1027,125,310,500,660,1,1,25083517,259,-1.42,0.66,12,0.06,-725.00,1555.00,2700,20240228,-61.74,922,20241209,12.04,1156,-10.64,20250102,980,5.41,20250131,2700,-61.74,20240228,922,12.04,20241209,0.17,N,092600,500,125 억,,157239,N,N,0,N,00,N
20250218,110725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1029,-6,5,-0.58,6253763,6093,10.69,1023,1035,1023,1345,725,1035,1026.38,0.63,0,860,1074,1054,1037,1017,1000,1064,1027,125,310,500,660,1,1,25083517,258,-1.42,0.66,12,0.02,-725.00,1555.00,2700,20240228,-61.89,922,20241209,11.61,1156,-10.99,20250102,980,5.00,20250131,2700,-61.89,20240228,922,11.61,20241209,0.17,N,092600,500,125 억,,157239,N,N,0,N,00,N
20250218,100724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1026,-9,5,-0.87,6176784,6018,10.56,1023,1035,1023,1345,725,1035,1026.38,0.63,0,933,1074,1054,1037,1017,1000,1064,1027,125,310,500,660,1,1,25083517,257,-1.42,0.66,12,0.02,-725.00,1555.00,2700,20240228,-62.00,922,20241209,11.28,1156,-11.25,20250102,980,4.69,20250131,2700,-62.00,20240228,922,11.28,20241209,0.17,N,092600,500,125 억,,157239,N,N,0,N,00,N
20250218,090726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1034,-1,5,-0.10,4116216,4023,7.06,1023,1034,1023,1345,725,1035,1023.17,0.63,0,1415,1074,1054,1037,1017,1000,1064,1027,125,310,500,660,1,1,25083517,259,-1.43,0.66,12,0.02,-725.00,1555.00,2700,20240228,-61.70,922,20241209,12.15,1156,-10.55,20250102,980,5.51,20250131,2700,-61.70,20240228,922,12.15,20241209,0.17,N,092600,500,125 억,,157239,N,N,0,N,00,N
20250217,160724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1035,0,3,0.00,59006089,56974,95.18,1024,1057,1020,1345,725,1035,1035.67,0.66,0,-8811,1055,1044,1024,1013,993,1050,1019,125,310,500,660,1,1,25083517,260,-1.43,0.67,12,0.23,-725.00,1555.00,2700,20240228,-61.67,922,20241209,12.26,1156,-10.47,20250102,980,5.61,20250131,2700,-61.67,20240228,922,12.26,20241209,0.18,N,092600,500,125 억,,166050,N,N,0,N,00,N
20250217,150723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1051,16,2,1.55,54534904,52679,88.01,1024,1057,1020,1345,725,1035,1035.23,0.66,0,-8703,1055,1044,1024,1013,993,1050,1019,125,310,500,660,1,1,25083517,264,-1.45,0.68,12,0.21,-725.00,1555.00,2700,20240228,-61.07,922,20241209,13.99,1156,-9.08,20250102,980,7.24,20250131,2700,-61.07,20240228,922,13.99,20241209,0.18,N,092600,500,125 억,,166050,N,N,0,N,00,N
20250217,140723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1054,19,2,1.84,53142789,51353,85.79,1024,1057,1020,1345,725,1035,1034.85,0.66,0,-8107,1055,1044,1024,1013,993,1050,1019,125,310,500,660,1,1,25083517,264,-1.45,0.68,12,0.20,-725.00,1555.00,2700,20240228,-60.96,922,20241209,14.32,1156,-8.82,20250102,980,7.55,20250131,2700,-60.96,20240228,922,14.32,20241209,0.18,N,092600,500,125 억,,166050,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 160725 57 100.00 KOSDAQ 전기·전자 N N N N N 1034 -1 5 -0.10 22388076 21757 38.19 1023 1036 1023 1345 725 1035 1029.01 0.63 0 -3048 1074 1054 1037 1017 1000 1064 1027 125 310 500 660 1 1 25083517 259 -1.43 0.66 12 0.09 -725.00 1555.00 2700 20240228 -61.70 922 20241209 12.15 1156 -10.55 20250102 980 5.51 20250131 2700 -61.70 20240228 922 12.15 20241209 0.17 N 092600 500 125 억 157239 N N 0 N 00 N
3 20250218 150726 57 100.00 KOSDAQ 전기·전자 N N N N N 1034 -1 5 -0.10 20464649 19894 34.92 1023 1035 1023 1345 725 1035 1028.68 0.63 0 -2890 1074 1054 1037 1017 1000 1064 1027 125 310 500 660 1 1 25083517 259 -1.43 0.66 12 0.08 -725.00 1555.00 2700 20240228 -61.70 922 20241209 12.15 1156 -10.55 20250102 980 5.51 20250131 2700 -61.70 20240228 922 12.15 20241209 0.17 N 092600 500 125 억 157239 N N 0 N 00 N
4 20250218 140727 57 100.00 KOSDAQ 전기·전자 N N N N N 1033 -2 5 -0.19 19738653 19191 33.68 1023 1035 1023 1345 725 1035 1028.54 0.63 0 -2399 1074 1054 1037 1017 1000 1064 1027 125 310 500 660 1 1 25083517 259 -1.42 0.66 12 0.08 -725.00 1555.00 2700 20240228 -61.74 922 20241209 12.04 1156 -10.64 20250102 980 5.41 20250131 2700 -61.74 20240228 922 12.04 20241209 0.17 N 092600 500 125 억 157239 N N 0 N 00 N
5 20250218 130724 57 100.00 KOSDAQ 전기·전자 N N N N N 1032 -3 5 -0.29 16378329 15916 27.94 1023 1035 1023 1345 725 1035 1029.05 0.63 0 -1412 1074 1054 1037 1017 1000 1064 1027 125 310 500 660 1 1 25083517 259 -1.42 0.66 12 0.06 -725.00 1555.00 2700 20240228 -61.78 922 20241209 11.93 1156 -10.73 20250102 980 5.31 20250131 2700 -61.78 20240228 922 11.93 20241209 0.17 N 092600 500 125 억 157239 N N 0 N 00 N
6 20250218 120726 57 100.00 KOSDAQ 전기·전자 N N N N N 1033 -2 5 -0.19 14839536 14423 25.31 1023 1035 1023 1345 725 1035 1028.88 0.63 0 -1418 1074 1054 1037 1017 1000 1064 1027 125 310 500 660 1 1 25083517 259 -1.42 0.66 12 0.06 -725.00 1555.00 2700 20240228 -61.74 922 20241209 12.04 1156 -10.64 20250102 980 5.41 20250131 2700 -61.74 20240228 922 12.04 20241209 0.17 N 092600 500 125 억 157239 N N 0 N 00 N
7 20250218 110725 57 100.00 KOSDAQ 전기·전자 N N N N N 1029 -6 5 -0.58 6253763 6093 10.69 1023 1035 1023 1345 725 1035 1026.38 0.63 0 860 1074 1054 1037 1017 1000 1064 1027 125 310 500 660 1 1 25083517 258 -1.42 0.66 12 0.02 -725.00 1555.00 2700 20240228 -61.89 922 20241209 11.61 1156 -10.99 20250102 980 5.00 20250131 2700 -61.89 20240228 922 11.61 20241209 0.17 N 092600 500 125 억 157239 N N 0 N 00 N
8 20250218 100724 57 100.00 KOSDAQ 전기·전자 N N N N N 1026 -9 5 -0.87 6176784 6018 10.56 1023 1035 1023 1345 725 1035 1026.38 0.63 0 933 1074 1054 1037 1017 1000 1064 1027 125 310 500 660 1 1 25083517 257 -1.42 0.66 12 0.02 -725.00 1555.00 2700 20240228 -62.00 922 20241209 11.28 1156 -11.25 20250102 980 4.69 20250131 2700 -62.00 20240228 922 11.28 20241209 0.17 N 092600 500 125 억 157239 N N 0 N 00 N
9 20250218 090726 57 100.00 KOSDAQ 전기·전자 N N N N N 1034 -1 5 -0.10 4116216 4023 7.06 1023 1034 1023 1345 725 1035 1023.17 0.63 0 1415 1074 1054 1037 1017 1000 1064 1027 125 310 500 660 1 1 25083517 259 -1.43 0.66 12 0.02 -725.00 1555.00 2700 20240228 -61.70 922 20241209 12.15 1156 -10.55 20250102 980 5.51 20250131 2700 -61.70 20240228 922 12.15 20241209 0.17 N 092600 500 125 억 157239 N N 0 N 00 N
10 20250217 160724 57 100.00 KOSDAQ 전기·전자 N N N N N 1035 0 3 0.00 59006089 56974 95.18 1024 1057 1020 1345 725 1035 1035.67 0.66 0 -8811 1055 1044 1024 1013 993 1050 1019 125 310 500 660 1 1 25083517 260 -1.43 0.67 12 0.23 -725.00 1555.00 2700 20240228 -61.67 922 20241209 12.26 1156 -10.47 20250102 980 5.61 20250131 2700 -61.67 20240228 922 12.26 20241209 0.18 N 092600 500 125 억 166050 N N 0 N 00 N
11 20250217 150723 57 100.00 KOSDAQ 전기·전자 N N N N N 1051 16 2 1.55 54534904 52679 88.01 1024 1057 1020 1345 725 1035 1035.23 0.66 0 -8703 1055 1044 1024 1013 993 1050 1019 125 310 500 660 1 1 25083517 264 -1.45 0.68 12 0.21 -725.00 1555.00 2700 20240228 -61.07 922 20241209 13.99 1156 -9.08 20250102 980 7.24 20250131 2700 -61.07 20240228 922 13.99 20241209 0.18 N 092600 500 125 억 166050 N N 0 N 00 N
12 20250217 140723 57 100.00 KOSDAQ 전기·전자 N N N N N 1054 19 2 1.84 53142789 51353 85.79 1024 1057 1020 1345 725 1035 1034.85 0.66 0 -8107 1055 1044 1024 1013 993 1050 1019 125 310 500 660 1 1 25083517 264 -1.45 0.68 12 0.20 -725.00 1555.00 2700 20240228 -60.96 922 20241209 14.32 1156 -8.82 20250102 980 7.55 20250131 2700 -60.96 20240228 922 14.32 20241209 0.18 N 092600 500 125 억 166050 N N 0 N 00 N