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
093920/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
20250218,160730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5360,-10,5,-0.19,28298390,5301,58.98,5380,5380,5320,6980,3760,5370,5338.31,2.62,0,-354,5430,5400,5360,5330,5290,5415,5345,93,1610,500,3970,10,1,18600000,997,6.92,0.49,12,0.03,775.00,11013.00,5970,20240813,-10.22,5240,20250212,2.29,5560,-3.60,20250107,5240,2.29,20250212,5970,-10.22,20240813,5240,2.29,20250212,0.46,N,093920,500,93 억,,487250,N,N,0,N,00,N
20250218,150731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5320,-50,5,-0.93,24026620,4502,50.09,5380,5380,5320,6980,3760,5370,5336.88,2.62,0,-251,5430,5400,5360,5330,5290,5415,5345,93,1610,500,3970,10,1,18600000,990,6.86,0.48,12,0.02,775.00,11013.00,5970,20240813,-10.89,5240,20250212,1.53,5560,-4.32,20250107,5240,1.53,20250212,5970,-10.89,20240813,5240,1.53,20250212,0.46,N,093920,500,93 억,,487250,N,N,0,N,00,N
20250218,140731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5350,-20,5,-0.37,12312280,2304,25.63,5380,5380,5320,6980,3760,5370,5343.87,2.62,0,-266,5430,5400,5360,5330,5290,5415,5345,93,1610,500,3970,10,1,18600000,995,6.90,0.49,12,0.01,775.00,11013.00,5970,20240813,-10.39,5240,20250212,2.10,5560,-3.78,20250107,5240,2.10,20250212,5970,-10.39,20240813,5240,2.10,20250212,0.46,N,093920,500,93 억,,487250,N,N,0,N,00,N
20250218,130728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5360,-10,5,-0.19,10763410,2014,22.41,5380,5380,5320,6980,3760,5370,5344.29,2.62,0,-226,5430,5400,5360,5330,5290,5415,5345,93,1610,500,3970,10,1,18600000,997,6.92,0.49,12,0.01,775.00,11013.00,5970,20240813,-10.22,5240,20250212,2.29,5560,-3.60,20250107,5240,2.29,20250212,5970,-10.22,20240813,5240,2.29,20250212,0.46,N,093920,500,93 억,,487250,N,N,0,N,00,N
20250218,120730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5360,-10,5,-0.19,9596200,1796,19.98,5380,5380,5320,6980,3760,5370,5343.10,2.62,0,-154,5430,5400,5360,5330,5290,5415,5345,93,1610,500,3970,10,1,18600000,997,6.92,0.49,12,0.01,775.00,11013.00,5970,20240813,-10.22,5240,20250212,2.29,5560,-3.60,20250107,5240,2.29,20250212,5970,-10.22,20240813,5240,2.29,20250212,0.46,N,093920,500,93 억,,487250,N,N,0,N,00,N
20250218,110729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5350,-20,5,-0.37,7172170,1343,14.94,5380,5380,5320,6980,3760,5370,5340.41,2.62,0,-106,5430,5400,5360,5330,5290,5415,5345,93,1610,500,3970,10,1,18600000,995,6.90,0.49,12,0.01,775.00,11013.00,5970,20240813,-10.39,5240,20250212,2.10,5560,-3.78,20250107,5240,2.10,20250212,5970,-10.39,20240813,5240,2.10,20250212,0.46,N,093920,500,93 억,,487250,N,N,0,N,00,N
20250218,100728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5350,-20,5,-0.37,4915610,920,10.24,5380,5380,5330,6980,3760,5370,5343.05,2.62,0,-72,5430,5400,5360,5330,5290,5415,5345,93,1610,500,3970,10,1,18600000,995,6.90,0.49,12,0.00,775.00,11013.00,5970,20240813,-10.39,5240,20250212,2.10,5560,-3.78,20250107,5240,2.10,20250212,5970,-10.39,20240813,5240,2.10,20250212,0.46,N,093920,500,93 억,,487250,N,N,0,N,00,N
20250218,090731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5370,0,3,0.00,198990,37,0.41,5380,5380,5370,6980,3760,5370,5378.11,2.62,0,-8,5430,5400,5360,5330,5290,5415,5345,93,1610,500,3970,10,1,18600000,999,6.93,0.49,12,0.00,775.00,11013.00,5970,20240813,-10.05,5240,20250212,2.48,5560,-3.42,20250107,5240,2.48,20250212,5970,-10.05,20240813,5240,2.48,20250212,0.46,N,093920,500,93 억,,487250,N,N,0,N,00,N
20250217,160729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5370,30,2,0.56,48098560,8988,96.53,5320,5390,5320,6940,3740,5340,5351.42,2.62,0,-218,5380,5360,5340,5320,5300,5360,5320,93,1600,500,3950,10,1,18600000,999,6.93,0.49,12,0.05,775.00,11013.00,5970,20240813,-10.05,5240,20250212,2.48,5560,-3.42,20250107,5240,2.48,20250212,5970,-10.05,20240813,5240,2.48,20250212,0.46,N,093920,500,93 억,,487468,N,N,0,N,00,N
20250217,150728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5360,20,2,0.37,42906320,8021,86.15,5320,5390,5320,6940,3740,5340,5349.25,2.62,0,-27,5380,5360,5340,5320,5300,5360,5320,93,1600,500,3950,10,1,18600000,997,6.92,0.49,12,0.04,775.00,11013.00,5970,20240813,-10.22,5240,20250212,2.29,5560,-3.60,20250107,5240,2.29,20250212,5970,-10.22,20240813,5240,2.29,20250212,0.46,N,093920,500,93 억,,487468,N,N,0,N,00,N
20250217,140727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5350,10,2,0.19,35387200,6613,71.02,5320,5390,5320,6940,3740,5340,5351.16,2.62,0,47,5380,5360,5340,5320,5300,5360,5320,93,1600,500,3950,10,1,18600000,995,6.90,0.49,12,0.04,775.00,11013.00,5970,20240813,-10.39,5240,20250212,2.10,5560,-3.78,20250107,5240,2.10,20250212,5970,-10.39,20240813,5240,2.10,20250212,0.46,N,093920,500,93 억,,487468,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 160730 57 100.00 KOSDAQ 전기·전자 N N N N N 5360 -10 5 -0.19 28298390 5301 58.98 5380 5380 5320 6980 3760 5370 5338.31 2.62 0 -354 5430 5400 5360 5330 5290 5415 5345 93 1610 500 3970 10 1 18600000 997 6.92 0.49 12 0.03 775.00 11013.00 5970 20240813 -10.22 5240 20250212 2.29 5560 -3.60 20250107 5240 2.29 20250212 5970 -10.22 20240813 5240 2.29 20250212 0.46 N 093920 500 93 억 487250 N N 0 N 00 N
3 20250218 150731 57 100.00 KOSDAQ 전기·전자 N N N N N 5320 -50 5 -0.93 24026620 4502 50.09 5380 5380 5320 6980 3760 5370 5336.88 2.62 0 -251 5430 5400 5360 5330 5290 5415 5345 93 1610 500 3970 10 1 18600000 990 6.86 0.48 12 0.02 775.00 11013.00 5970 20240813 -10.89 5240 20250212 1.53 5560 -4.32 20250107 5240 1.53 20250212 5970 -10.89 20240813 5240 1.53 20250212 0.46 N 093920 500 93 억 487250 N N 0 N 00 N
4 20250218 140731 57 100.00 KOSDAQ 전기·전자 N N N N N 5350 -20 5 -0.37 12312280 2304 25.63 5380 5380 5320 6980 3760 5370 5343.87 2.62 0 -266 5430 5400 5360 5330 5290 5415 5345 93 1610 500 3970 10 1 18600000 995 6.90 0.49 12 0.01 775.00 11013.00 5970 20240813 -10.39 5240 20250212 2.10 5560 -3.78 20250107 5240 2.10 20250212 5970 -10.39 20240813 5240 2.10 20250212 0.46 N 093920 500 93 억 487250 N N 0 N 00 N
5 20250218 130728 57 100.00 KOSDAQ 전기·전자 N N N N N 5360 -10 5 -0.19 10763410 2014 22.41 5380 5380 5320 6980 3760 5370 5344.29 2.62 0 -226 5430 5400 5360 5330 5290 5415 5345 93 1610 500 3970 10 1 18600000 997 6.92 0.49 12 0.01 775.00 11013.00 5970 20240813 -10.22 5240 20250212 2.29 5560 -3.60 20250107 5240 2.29 20250212 5970 -10.22 20240813 5240 2.29 20250212 0.46 N 093920 500 93 억 487250 N N 0 N 00 N
6 20250218 120730 57 100.00 KOSDAQ 전기·전자 N N N N N 5360 -10 5 -0.19 9596200 1796 19.98 5380 5380 5320 6980 3760 5370 5343.10 2.62 0 -154 5430 5400 5360 5330 5290 5415 5345 93 1610 500 3970 10 1 18600000 997 6.92 0.49 12 0.01 775.00 11013.00 5970 20240813 -10.22 5240 20250212 2.29 5560 -3.60 20250107 5240 2.29 20250212 5970 -10.22 20240813 5240 2.29 20250212 0.46 N 093920 500 93 억 487250 N N 0 N 00 N
7 20250218 110729 57 100.00 KOSDAQ 전기·전자 N N N N N 5350 -20 5 -0.37 7172170 1343 14.94 5380 5380 5320 6980 3760 5370 5340.41 2.62 0 -106 5430 5400 5360 5330 5290 5415 5345 93 1610 500 3970 10 1 18600000 995 6.90 0.49 12 0.01 775.00 11013.00 5970 20240813 -10.39 5240 20250212 2.10 5560 -3.78 20250107 5240 2.10 20250212 5970 -10.39 20240813 5240 2.10 20250212 0.46 N 093920 500 93 억 487250 N N 0 N 00 N
8 20250218 100728 57 100.00 KOSDAQ 전기·전자 N N N N N 5350 -20 5 -0.37 4915610 920 10.24 5380 5380 5330 6980 3760 5370 5343.05 2.62 0 -72 5430 5400 5360 5330 5290 5415 5345 93 1610 500 3970 10 1 18600000 995 6.90 0.49 12 0.00 775.00 11013.00 5970 20240813 -10.39 5240 20250212 2.10 5560 -3.78 20250107 5240 2.10 20250212 5970 -10.39 20240813 5240 2.10 20250212 0.46 N 093920 500 93 억 487250 N N 0 N 00 N
9 20250218 090731 57 100.00 KOSDAQ 전기·전자 N N N N N 5370 0 3 0.00 198990 37 0.41 5380 5380 5370 6980 3760 5370 5378.11 2.62 0 -8 5430 5400 5360 5330 5290 5415 5345 93 1610 500 3970 10 1 18600000 999 6.93 0.49 12 0.00 775.00 11013.00 5970 20240813 -10.05 5240 20250212 2.48 5560 -3.42 20250107 5240 2.48 20250212 5970 -10.05 20240813 5240 2.48 20250212 0.46 N 093920 500 93 억 487250 N N 0 N 00 N
10 20250217 160729 57 100.00 KOSDAQ 전기·전자 N N N N N 5370 30 2 0.56 48098560 8988 96.53 5320 5390 5320 6940 3740 5340 5351.42 2.62 0 -218 5380 5360 5340 5320 5300 5360 5320 93 1600 500 3950 10 1 18600000 999 6.93 0.49 12 0.05 775.00 11013.00 5970 20240813 -10.05 5240 20250212 2.48 5560 -3.42 20250107 5240 2.48 20250212 5970 -10.05 20240813 5240 2.48 20250212 0.46 N 093920 500 93 억 487468 N N 0 N 00 N
11 20250217 150728 57 100.00 KOSDAQ 전기·전자 N N N N N 5360 20 2 0.37 42906320 8021 86.15 5320 5390 5320 6940 3740 5340 5349.25 2.62 0 -27 5380 5360 5340 5320 5300 5360 5320 93 1600 500 3950 10 1 18600000 997 6.92 0.49 12 0.04 775.00 11013.00 5970 20240813 -10.22 5240 20250212 2.29 5560 -3.60 20250107 5240 2.29 20250212 5970 -10.22 20240813 5240 2.29 20250212 0.46 N 093920 500 93 억 487468 N N 0 N 00 N
12 20250217 140727 57 100.00 KOSDAQ 전기·전자 N N N N N 5350 10 2 0.19 35387200 6613 71.02 5320 5390 5320 6940 3740 5340 5351.16 2.62 0 47 5380 5360 5340 5320 5300 5360 5320 93 1600 500 3950 10 1 18600000 995 6.90 0.49 12 0.04 775.00 11013.00 5970 20240813 -10.39 5240 20250212 2.10 5560 -3.78 20250107 5240 2.10 20250212 5970 -10.39 20240813 5240 2.10 20250212 0.46 N 093920 500 93 억 487468 N N 0 N 00 N