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
093640/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
20250218,160729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3815,40,2,1.06,636999300,166097,120.64,3730,4000,3665,4905,2645,3775,3835.10,0.00,0,-427,4015,3895,3785,3665,3555,3840,3610,163,1130,500,2640,5,1,32606724,1244,-7.96,1.12,12,0.51,-479.00,3412.00,9000,20240227,-57.61,2555,20250210,49.32,4885,-21.90,20250103,2555,49.32,20250210,9000,-57.61,20240227,2555,49.32,20250210,0.22,N,093640,500,163 억,,0,N,N,0,N,00,N
20250218,150730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3815,40,2,1.06,586232190,152760,110.95,3730,4000,3665,4905,2645,3775,3837.60,0.00,0,8803,4015,3895,3785,3665,3555,3840,3610,163,1130,500,2640,5,1,32606724,1244,-7.96,1.12,12,0.47,-479.00,3412.00,9000,20240227,-57.61,2555,20250210,49.32,4885,-21.90,20250103,2555,49.32,20250210,9000,-57.61,20240227,2555,49.32,20250210,0.22,N,093640,500,163 억,,0,N,N,0,N,00,N
20250218,140731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3820,45,2,1.19,547300745,142521,103.52,3730,4000,3665,4905,2645,3775,3840.14,0.00,0,5291,4015,3895,3785,3665,3555,3840,3610,163,1130,500,2640,5,1,32606724,1246,-7.97,1.12,12,0.44,-479.00,3412.00,9000,20240227,-57.56,2555,20250210,49.51,4885,-21.80,20250103,2555,49.51,20250210,9000,-57.56,20240227,2555,49.51,20250210,0.22,N,093640,500,163 억,,0,N,N,0,N,00,N
20250218,130728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3845,70,2,1.85,515399555,134218,97.49,3730,4000,3665,4905,2645,3775,3840.02,0.00,0,6156,4015,3895,3785,3665,3555,3840,3610,163,1130,500,2640,5,1,32606724,1254,-8.03,1.13,12,0.41,-479.00,3412.00,9000,20240227,-57.28,2555,20250210,50.49,4885,-21.29,20250103,2555,50.49,20250210,9000,-57.28,20240227,2555,50.49,20250210,0.22,N,093640,500,163 억,,0,N,N,0,N,00,N
20250218,120730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3870,95,2,2.52,466987290,121631,88.34,3730,4000,3665,4905,2645,3775,3839.38,0.00,0,2221,4015,3895,3785,3665,3555,3840,3610,163,1130,500,2640,5,1,32606724,1262,-8.08,1.13,12,0.37,-479.00,3412.00,9000,20240227,-57.00,2555,20250210,51.47,4885,-20.78,20250103,2555,51.47,20250210,9000,-57.00,20240227,2555,51.47,20250210,0.22,N,093640,500,163 억,,0,N,N,0,N,00,N
20250218,110729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3840,65,2,1.72,227938235,60716,44.10,3730,3885,3665,4905,2645,3775,3754.17,0.00,0,-1882,4015,3895,3785,3665,3555,3840,3610,163,1130,500,2640,5,1,32606724,1252,-8.02,1.13,12,0.19,-479.00,3412.00,9000,20240227,-57.33,2555,20250210,50.29,4885,-21.39,20250103,2555,50.29,20250210,9000,-57.33,20240227,2555,50.29,20250210,0.22,N,093640,500,163 억,,0,N,N,0,N,00,N
20250218,100728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3720,-55,5,-1.46,126860795,34202,24.84,3730,3775,3665,4905,2645,3775,3709.16,0.00,0,-2645,4015,3895,3785,3665,3555,3840,3610,163,1130,500,2640,5,1,32606724,1213,-7.77,1.09,12,0.10,-479.00,3412.00,9000,20240227,-58.67,2555,20250210,45.60,4885,-23.85,20250103,2555,45.60,20250210,9000,-58.67,20240227,2555,45.60,20250210,0.22,N,093640,500,163 억,,0,N,N,0,N,00,N
20250218,090730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3725,-50,5,-1.32,14795880,3948,2.87,3730,3775,3725,4905,2645,3775,3747.69,0.00,0,1102,4015,3895,3785,3665,3555,3840,3610,163,1130,500,2640,5,1,32606724,1215,-7.78,1.09,12,0.01,-479.00,3412.00,9000,20240227,-58.61,2555,20250210,45.79,4885,-23.75,20250103,2555,45.79,20250210,9000,-58.61,20240227,2555,45.79,20250210,0.22,N,093640,500,163 억,,0,N,N,0,N,00,N
20250217,160728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3775,-75,5,-1.95,512700085,137280,50.44,3855,3905,3675,5000,2695,3850,3734.67,0.00,0,-9568,4276,4062,3831,3617,3386,4170,3725,163,1150,500,2690,5,1,32606724,1231,-7.88,1.11,12,0.42,-479.00,3412.00,9000,20240227,-58.06,2555,20250210,47.75,4885,-22.72,20250103,2555,47.75,20250210,9000,-58.06,20240227,2555,47.75,20250210,0.22,N,093640,500,163 억,,0,N,N,0,N,00,N
20250217,150727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3745,-105,5,-2.73,479863585,128527,47.23,3855,3905,3675,5000,2695,3850,3733.56,0.00,0,-7119,4276,4062,3831,3617,3386,4170,3725,163,1150,500,2690,5,1,32606724,1221,-7.82,1.10,12,0.39,-479.00,3412.00,9000,20240227,-58.39,2555,20250210,46.58,4885,-23.34,20250103,2555,46.58,20250210,9000,-58.39,20240227,2555,46.58,20250210,0.22,N,093640,500,163 억,,0,N,N,0,N,00,N
20250217,140727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3745,-105,5,-2.73,414836780,111188,40.86,3855,3905,3675,5000,2695,3850,3730.95,0.00,0,-15369,4276,4062,3831,3617,3386,4170,3725,163,1150,500,2690,5,1,32606724,1221,-7.82,1.10,12,0.34,-479.00,3412.00,9000,20240227,-58.39,2555,20250210,46.58,4885,-23.34,20250103,2555,46.58,20250210,9000,-58.39,20240227,2555,46.58,20250210,0.22,N,093640,500,163 억,,0,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 160729 57 100.00 KOSDAQ 전기·전자 N N N N N 3815 40 2 1.06 636999300 166097 120.64 3730 4000 3665 4905 2645 3775 3835.10 0.00 0 -427 4015 3895 3785 3665 3555 3840 3610 163 1130 500 2640 5 1 32606724 1244 -7.96 1.12 12 0.51 -479.00 3412.00 9000 20240227 -57.61 2555 20250210 49.32 4885 -21.90 20250103 2555 49.32 20250210 9000 -57.61 20240227 2555 49.32 20250210 0.22 N 093640 500 163 억 0 N N 0 N 00 N
3 20250218 150730 57 100.00 KOSDAQ 전기·전자 N N N N N 3815 40 2 1.06 586232190 152760 110.95 3730 4000 3665 4905 2645 3775 3837.60 0.00 0 8803 4015 3895 3785 3665 3555 3840 3610 163 1130 500 2640 5 1 32606724 1244 -7.96 1.12 12 0.47 -479.00 3412.00 9000 20240227 -57.61 2555 20250210 49.32 4885 -21.90 20250103 2555 49.32 20250210 9000 -57.61 20240227 2555 49.32 20250210 0.22 N 093640 500 163 억 0 N N 0 N 00 N
4 20250218 140731 57 100.00 KOSDAQ 전기·전자 N N N N N 3820 45 2 1.19 547300745 142521 103.52 3730 4000 3665 4905 2645 3775 3840.14 0.00 0 5291 4015 3895 3785 3665 3555 3840 3610 163 1130 500 2640 5 1 32606724 1246 -7.97 1.12 12 0.44 -479.00 3412.00 9000 20240227 -57.56 2555 20250210 49.51 4885 -21.80 20250103 2555 49.51 20250210 9000 -57.56 20240227 2555 49.51 20250210 0.22 N 093640 500 163 억 0 N N 0 N 00 N
5 20250218 130728 57 100.00 KOSDAQ 전기·전자 N N N N N 3845 70 2 1.85 515399555 134218 97.49 3730 4000 3665 4905 2645 3775 3840.02 0.00 0 6156 4015 3895 3785 3665 3555 3840 3610 163 1130 500 2640 5 1 32606724 1254 -8.03 1.13 12 0.41 -479.00 3412.00 9000 20240227 -57.28 2555 20250210 50.49 4885 -21.29 20250103 2555 50.49 20250210 9000 -57.28 20240227 2555 50.49 20250210 0.22 N 093640 500 163 억 0 N N 0 N 00 N
6 20250218 120730 57 100.00 KOSDAQ 전기·전자 N N N N N 3870 95 2 2.52 466987290 121631 88.34 3730 4000 3665 4905 2645 3775 3839.38 0.00 0 2221 4015 3895 3785 3665 3555 3840 3610 163 1130 500 2640 5 1 32606724 1262 -8.08 1.13 12 0.37 -479.00 3412.00 9000 20240227 -57.00 2555 20250210 51.47 4885 -20.78 20250103 2555 51.47 20250210 9000 -57.00 20240227 2555 51.47 20250210 0.22 N 093640 500 163 억 0 N N 0 N 00 N
7 20250218 110729 57 100.00 KOSDAQ 전기·전자 N N N N N 3840 65 2 1.72 227938235 60716 44.10 3730 3885 3665 4905 2645 3775 3754.17 0.00 0 -1882 4015 3895 3785 3665 3555 3840 3610 163 1130 500 2640 5 1 32606724 1252 -8.02 1.13 12 0.19 -479.00 3412.00 9000 20240227 -57.33 2555 20250210 50.29 4885 -21.39 20250103 2555 50.29 20250210 9000 -57.33 20240227 2555 50.29 20250210 0.22 N 093640 500 163 억 0 N N 0 N 00 N
8 20250218 100728 57 100.00 KOSDAQ 전기·전자 N N N N N 3720 -55 5 -1.46 126860795 34202 24.84 3730 3775 3665 4905 2645 3775 3709.16 0.00 0 -2645 4015 3895 3785 3665 3555 3840 3610 163 1130 500 2640 5 1 32606724 1213 -7.77 1.09 12 0.10 -479.00 3412.00 9000 20240227 -58.67 2555 20250210 45.60 4885 -23.85 20250103 2555 45.60 20250210 9000 -58.67 20240227 2555 45.60 20250210 0.22 N 093640 500 163 억 0 N N 0 N 00 N
9 20250218 090730 57 100.00 KOSDAQ 전기·전자 N N N N N 3725 -50 5 -1.32 14795880 3948 2.87 3730 3775 3725 4905 2645 3775 3747.69 0.00 0 1102 4015 3895 3785 3665 3555 3840 3610 163 1130 500 2640 5 1 32606724 1215 -7.78 1.09 12 0.01 -479.00 3412.00 9000 20240227 -58.61 2555 20250210 45.79 4885 -23.75 20250103 2555 45.79 20250210 9000 -58.61 20240227 2555 45.79 20250210 0.22 N 093640 500 163 억 0 N N 0 N 00 N
10 20250217 160728 57 100.00 KOSDAQ 전기·전자 N N N N N 3775 -75 5 -1.95 512700085 137280 50.44 3855 3905 3675 5000 2695 3850 3734.67 0.00 0 -9568 4276 4062 3831 3617 3386 4170 3725 163 1150 500 2690 5 1 32606724 1231 -7.88 1.11 12 0.42 -479.00 3412.00 9000 20240227 -58.06 2555 20250210 47.75 4885 -22.72 20250103 2555 47.75 20250210 9000 -58.06 20240227 2555 47.75 20250210 0.22 N 093640 500 163 억 0 N N 0 N 00 N
11 20250217 150727 57 100.00 KOSDAQ 전기·전자 N N N N N 3745 -105 5 -2.73 479863585 128527 47.23 3855 3905 3675 5000 2695 3850 3733.56 0.00 0 -7119 4276 4062 3831 3617 3386 4170 3725 163 1150 500 2690 5 1 32606724 1221 -7.82 1.10 12 0.39 -479.00 3412.00 9000 20240227 -58.39 2555 20250210 46.58 4885 -23.34 20250103 2555 46.58 20250210 9000 -58.39 20240227 2555 46.58 20250210 0.22 N 093640 500 163 억 0 N N 0 N 00 N
12 20250217 140727 57 100.00 KOSDAQ 전기·전자 N N N N N 3745 -105 5 -2.73 414836780 111188 40.86 3855 3905 3675 5000 2695 3850 3730.95 0.00 0 -15369 4276 4062 3831 3617 3386 4170 3725 163 1150 500 2690 5 1 32606724 1221 -7.82 1.10 12 0.34 -479.00 3412.00 9000 20240227 -58.39 2555 20250210 46.58 4885 -23.34 20250103 2555 46.58 20250210 9000 -58.39 20240227 2555 46.58 20250210 0.22 N 093640 500 163 억 0 N N 0 N 00 N