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
094170/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,21000,-1000,5,-4.55,7789433250,363378,57.46,22050,22100,20850,28600,15400,22000,21437.16,5.75,0,-20348,23366,22682,21916,21232,20466,23025,21575,97,6600,500,15840,50,1,19067208,4004,14.88,6.54,12,1.91,1411.00,3210.00,22600,20250217,-7.08,14718,20241203,42.68,22600,-7.08,20250217,17500,20.00,20250102,23150,-9.29,20240731,16140,30.11,20241203,6.39,N,094170,500,97 억,,1096706,N,N,1,N,00,N
20250218,150731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20950,-1050,5,-4.77,7108609500,330920,52.33,22050,22100,20850,28600,15400,22000,21481.30,5.75,0,-17979,23366,22682,21916,21232,20466,23025,21575,97,6600,500,15840,50,1,19067208,3995,14.85,6.53,12,1.74,1411.00,3210.00,22600,20250217,-7.30,14718,20241203,42.34,22600,-7.30,20250217,17500,19.71,20250102,23150,-9.50,20240731,16140,29.80,20241203,6.39,N,094170,500,97 억,,1096706,N,N,1,N,00,N
20250218,140731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21150,-850,5,-3.86,5988233600,277716,43.92,22050,22100,20950,28600,15400,22000,21562.38,5.75,0,-3269,23366,22682,21916,21232,20466,23025,21575,97,6600,500,15840,50,1,19067208,4033,14.99,6.59,12,1.46,1411.00,3210.00,22600,20250217,-6.42,14718,20241203,43.70,22600,-6.42,20250217,17500,20.86,20250102,23150,-8.64,20240731,16140,31.04,20241203,6.39,N,094170,500,97 억,,1096706,N,N,1,N,00,N
20250218,130729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21450,-550,5,-2.50,4096956100,188608,29.83,22050,22100,21400,28600,15400,22000,21722.02,5.75,0,-14579,23366,22682,21916,21232,20466,23025,21575,97,6600,500,15840,50,1,19067208,4090,15.20,6.68,12,0.99,1411.00,3210.00,22600,20250217,-5.09,14718,20241203,45.74,22600,-5.09,20250217,17500,22.57,20250102,23150,-7.34,20240731,16140,32.90,20241203,6.39,N,094170,500,97 억,,1096706,N,N,1,N,00,N
20250218,120730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21600,-400,5,-1.82,3365610000,154613,24.45,22050,22100,21550,28600,15400,22000,21767.91,5.75,0,-12035,23366,22682,21916,21232,20466,23025,21575,97,6600,500,15840,50,1,19067208,4119,15.31,6.73,12,0.81,1411.00,3210.00,22600,20250217,-4.42,14718,20241203,46.76,22600,-4.42,20250217,17500,23.43,20250102,23150,-6.70,20240731,16140,33.83,20241203,6.39,N,094170,500,97 억,,1096706,N,N,1,N,00,N
20250218,110729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21550,-450,5,-2.05,2952567250,135542,21.43,22050,22100,21550,28600,15400,22000,21783.35,5.75,0,-11875,23366,22682,21916,21232,20466,23025,21575,97,6600,500,15840,50,1,19067208,4109,15.27,6.71,12,0.71,1411.00,3210.00,22600,20250217,-4.65,14718,20241203,46.42,22600,-4.65,20250217,17500,23.14,20250102,23150,-6.91,20240731,16140,33.52,20241203,6.39,N,094170,500,97 억,,1096706,N,N,1,N,00,N
20250218,100729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21850,-150,5,-0.68,2144419950,98239,15.54,22050,22100,21600,28600,15400,22000,21828.54,5.75,0,-7382,23366,22682,21916,21232,20466,23025,21575,97,6600,500,15840,50,1,19067208,4166,15.49,6.81,12,0.52,1411.00,3210.00,22600,20250217,-3.32,14718,20241203,48.46,22600,-3.32,20250217,17500,24.86,20250102,23150,-5.62,20240731,16140,35.38,20241203,6.39,N,094170,500,97 억,,1096706,N,N,1,N,00,N
20250218,090731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21950,-50,5,-0.23,579890700,26474,4.19,22050,22050,21700,28600,15400,22000,21904.03,5.75,0,3077,23366,22682,21916,21232,20466,23025,21575,97,6600,500,15840,50,1,19067208,4185,15.56,6.84,12,0.14,1411.00,3210.00,22600,20250217,-2.88,14718,20241203,49.14,22600,-2.88,20250217,17500,25.43,20250102,23150,-5.18,20240731,16140,36.00,20241203,6.39,N,094170,500,97 억,,1096706,N,N,1,N,00,N
20250217,160729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,22000,1050,2,5.01,13856218000,630283,53.79,21300,22600,21150,27200,14700,20950,21984.88,5.44,0,59168,23016,21982,21166,20132,19316,22500,20650,97,6250,500,15080,50,1,19067208,4195,15.59,6.85,12,3.31,1411.00,3210.00,22600,20250217,-2.65,14718,20241203,49.48,22600,-2.65,20250217,17500,25.71,20250102,23150,-4.97,20240731,16140,36.31,20241203,6.33,N,094170,500,97 억,,1037393,N,N,1,N,00,N
20250217,150728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,22000,1050,2,5.01,13195865350,600245,51.22,21300,22600,21150,27200,14700,20950,21984.99,5.44,0,54662,23016,21982,21166,20132,19316,22500,20650,97,6250,500,15080,50,1,19067208,4195,15.59,6.85,12,3.15,1411.00,3210.00,22600,20250217,-2.65,14718,20241203,49.48,22600,-2.65,20250217,17500,25.71,20250102,23150,-4.97,20240731,16140,36.31,20241203,6.33,N,094170,500,97 억,,1037393,N,N,2,N,00,N
20250217,140727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21950,1000,2,4.77,12375213700,562969,48.04,21300,22600,21150,27200,14700,20950,21982.97,5.44,0,53488,23016,21982,21166,20132,19316,22500,20650,97,6250,500,15080,50,1,19067208,4185,15.56,6.84,12,2.95,1411.00,3210.00,22600,20250217,-2.88,14718,20241203,49.14,22600,-2.88,20250217,17500,25.43,20250102,23150,-5.18,20240731,16140,36.00,20241203,6.33,N,094170,500,97 억,,1037393,N,N,2,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 21000 -1000 5 -4.55 7789433250 363378 57.46 22050 22100 20850 28600 15400 22000 21437.16 5.75 0 -20348 23366 22682 21916 21232 20466 23025 21575 97 6600 500 15840 50 1 19067208 4004 14.88 6.54 12 1.91 1411.00 3210.00 22600 20250217 -7.08 14718 20241203 42.68 22600 -7.08 20250217 17500 20.00 20250102 23150 -9.29 20240731 16140 30.11 20241203 6.39 N 094170 500 97 억 1096706 N N 1 N 00 N
3 20250218 150731 57 100.00 KOSDAQ 전기·전자 N N N N N 20950 -1050 5 -4.77 7108609500 330920 52.33 22050 22100 20850 28600 15400 22000 21481.30 5.75 0 -17979 23366 22682 21916 21232 20466 23025 21575 97 6600 500 15840 50 1 19067208 3995 14.85 6.53 12 1.74 1411.00 3210.00 22600 20250217 -7.30 14718 20241203 42.34 22600 -7.30 20250217 17500 19.71 20250102 23150 -9.50 20240731 16140 29.80 20241203 6.39 N 094170 500 97 억 1096706 N N 1 N 00 N
4 20250218 140731 57 100.00 KOSDAQ 전기·전자 N N N N N 21150 -850 5 -3.86 5988233600 277716 43.92 22050 22100 20950 28600 15400 22000 21562.38 5.75 0 -3269 23366 22682 21916 21232 20466 23025 21575 97 6600 500 15840 50 1 19067208 4033 14.99 6.59 12 1.46 1411.00 3210.00 22600 20250217 -6.42 14718 20241203 43.70 22600 -6.42 20250217 17500 20.86 20250102 23150 -8.64 20240731 16140 31.04 20241203 6.39 N 094170 500 97 억 1096706 N N 1 N 00 N
5 20250218 130729 57 100.00 KOSDAQ 전기·전자 N N N N N 21450 -550 5 -2.50 4096956100 188608 29.83 22050 22100 21400 28600 15400 22000 21722.02 5.75 0 -14579 23366 22682 21916 21232 20466 23025 21575 97 6600 500 15840 50 1 19067208 4090 15.20 6.68 12 0.99 1411.00 3210.00 22600 20250217 -5.09 14718 20241203 45.74 22600 -5.09 20250217 17500 22.57 20250102 23150 -7.34 20240731 16140 32.90 20241203 6.39 N 094170 500 97 억 1096706 N N 1 N 00 N
6 20250218 120730 57 100.00 KOSDAQ 전기·전자 N N N N N 21600 -400 5 -1.82 3365610000 154613 24.45 22050 22100 21550 28600 15400 22000 21767.91 5.75 0 -12035 23366 22682 21916 21232 20466 23025 21575 97 6600 500 15840 50 1 19067208 4119 15.31 6.73 12 0.81 1411.00 3210.00 22600 20250217 -4.42 14718 20241203 46.76 22600 -4.42 20250217 17500 23.43 20250102 23150 -6.70 20240731 16140 33.83 20241203 6.39 N 094170 500 97 억 1096706 N N 1 N 00 N
7 20250218 110729 57 100.00 KOSDAQ 전기·전자 N N N N N 21550 -450 5 -2.05 2952567250 135542 21.43 22050 22100 21550 28600 15400 22000 21783.35 5.75 0 -11875 23366 22682 21916 21232 20466 23025 21575 97 6600 500 15840 50 1 19067208 4109 15.27 6.71 12 0.71 1411.00 3210.00 22600 20250217 -4.65 14718 20241203 46.42 22600 -4.65 20250217 17500 23.14 20250102 23150 -6.91 20240731 16140 33.52 20241203 6.39 N 094170 500 97 억 1096706 N N 1 N 00 N
8 20250218 100729 57 100.00 KOSDAQ 전기·전자 N N N N N 21850 -150 5 -0.68 2144419950 98239 15.54 22050 22100 21600 28600 15400 22000 21828.54 5.75 0 -7382 23366 22682 21916 21232 20466 23025 21575 97 6600 500 15840 50 1 19067208 4166 15.49 6.81 12 0.52 1411.00 3210.00 22600 20250217 -3.32 14718 20241203 48.46 22600 -3.32 20250217 17500 24.86 20250102 23150 -5.62 20240731 16140 35.38 20241203 6.39 N 094170 500 97 억 1096706 N N 1 N 00 N
9 20250218 090731 57 100.00 KOSDAQ 전기·전자 N N N N N 21950 -50 5 -0.23 579890700 26474 4.19 22050 22050 21700 28600 15400 22000 21904.03 5.75 0 3077 23366 22682 21916 21232 20466 23025 21575 97 6600 500 15840 50 1 19067208 4185 15.56 6.84 12 0.14 1411.00 3210.00 22600 20250217 -2.88 14718 20241203 49.14 22600 -2.88 20250217 17500 25.43 20250102 23150 -5.18 20240731 16140 36.00 20241203 6.39 N 094170 500 97 억 1096706 N N 1 N 00 N
10 20250217 160729 57 100.00 KOSDAQ 전기·전자 N N N N N 22000 1050 2 5.01 13856218000 630283 53.79 21300 22600 21150 27200 14700 20950 21984.88 5.44 0 59168 23016 21982 21166 20132 19316 22500 20650 97 6250 500 15080 50 1 19067208 4195 15.59 6.85 12 3.31 1411.00 3210.00 22600 20250217 -2.65 14718 20241203 49.48 22600 -2.65 20250217 17500 25.71 20250102 23150 -4.97 20240731 16140 36.31 20241203 6.33 N 094170 500 97 억 1037393 N N 1 N 00 N
11 20250217 150728 57 100.00 KOSDAQ 전기·전자 N N N N N 22000 1050 2 5.01 13195865350 600245 51.22 21300 22600 21150 27200 14700 20950 21984.99 5.44 0 54662 23016 21982 21166 20132 19316 22500 20650 97 6250 500 15080 50 1 19067208 4195 15.59 6.85 12 3.15 1411.00 3210.00 22600 20250217 -2.65 14718 20241203 49.48 22600 -2.65 20250217 17500 25.71 20250102 23150 -4.97 20240731 16140 36.31 20241203 6.33 N 094170 500 97 억 1037393 N N 2 N 00 N
12 20250217 140727 57 100.00 KOSDAQ 전기·전자 N N N N N 21950 1000 2 4.77 12375213700 562969 48.04 21300 22600 21150 27200 14700 20950 21982.97 5.44 0 53488 23016 21982 21166 20132 19316 22500 20650 97 6250 500 15080 50 1 19067208 4185 15.56 6.84 12 2.95 1411.00 3210.00 22600 20250217 -2.88 14718 20241203 49.14 22600 -2.88 20250217 17500 25.43 20250102 23150 -5.18 20240731 16140 36.00 20241203 6.33 N 094170 500 97 억 1037393 N N 2 N 00 N