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
094940/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
20250218,160732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7770,120,2,1.57,1458794750,186809,220.74,7660,7920,7650,9940,5360,7650,7809.03,3.28,0,21918,7763,7706,7663,7606,7563,7700,7600,42,2290,500,5500,10,1,8361386,650,25.06,1.60,12,2.23,310.00,4871.00,9230,20240229,-15.82,5300,20240805,46.60,8020,-3.12,20250110,7040,10.37,20250102,9230,-15.82,20240229,5300,46.60,20240805,4.82,N,094940,500,41 억,,273927,N,N,0,N,00,N
20250218,150733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7790,140,2,1.83,1389239850,177863,210.17,7660,7920,7650,9940,5360,7650,7810.73,3.28,0,19096,7763,7706,7663,7606,7563,7700,7600,42,2290,500,5500,10,1,8361386,651,25.13,1.60,12,2.13,310.00,4871.00,9230,20240229,-15.60,5300,20240805,46.98,8020,-2.87,20250110,7040,10.65,20250102,9230,-15.60,20240229,5300,46.98,20240805,4.82,N,094940,500,41 억,,273927,N,N,0,N,00,N
20250218,140734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7850,200,2,2.61,1267431260,162255,191.73,7660,7920,7650,9940,5360,7650,7811.35,3.28,0,16596,7763,7706,7663,7606,7563,7700,7600,42,2290,500,5500,10,1,8361386,656,25.32,1.61,12,1.94,310.00,4871.00,9230,20240229,-14.95,5300,20240805,48.11,8020,-2.12,20250110,7040,11.51,20250102,9230,-14.95,20240229,5300,48.11,20240805,4.82,N,094940,500,41 억,,273927,N,N,0,N,00,N
20250218,130731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7850,200,2,2.61,1122692800,143825,169.95,7660,7920,7650,9940,5360,7650,7805.96,3.28,0,15921,7763,7706,7663,7606,7563,7700,7600,42,2290,500,5500,10,1,8361386,656,25.32,1.61,12,1.72,310.00,4871.00,9230,20240229,-14.95,5300,20240805,48.11,8020,-2.12,20250110,7040,11.51,20250102,9230,-14.95,20240229,5300,48.11,20240805,4.82,N,094940,500,41 억,,273927,N,N,0,N,00,N
20250218,120733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7840,190,2,2.48,1032885380,132371,156.41,7660,7920,7650,9940,5360,7650,7802.96,3.28,0,15601,7763,7706,7663,7606,7563,7700,7600,42,2290,500,5500,10,1,8361386,656,25.29,1.61,12,1.58,310.00,4871.00,9230,20240229,-15.06,5300,20240805,47.92,8020,-2.24,20250110,7040,11.36,20250102,9230,-15.06,20240229,5300,47.92,20240805,4.82,N,094940,500,41 억,,273927,N,N,0,N,00,N
20250218,110732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7820,170,2,2.22,649057560,83542,98.72,7660,7870,7650,9940,5360,7650,7769.24,3.28,0,17112,7763,7706,7663,7606,7563,7700,7600,42,2290,500,5500,10,1,8361386,654,25.23,1.61,12,1.00,310.00,4871.00,9230,20240229,-15.28,5300,20240805,47.55,8020,-2.49,20250110,7040,11.08,20250102,9230,-15.28,20240229,5300,47.55,20240805,4.82,N,094940,500,41 억,,273927,N,N,0,N,00,N
20250218,100731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7700,50,2,0.65,269756200,34934,41.28,7660,7780,7650,9940,5360,7650,7721.88,3.28,0,9367,7763,7706,7663,7606,7563,7700,7600,42,2290,500,5500,10,1,8361386,644,24.84,1.58,12,0.42,310.00,4871.00,9230,20240229,-16.58,5300,20240805,45.28,8020,-3.99,20250110,7040,9.38,20250102,9230,-16.58,20240229,5300,45.28,20240805,4.82,N,094940,500,41 억,,273927,N,N,0,N,00,N
20250218,090734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7730,80,2,1.05,41180140,5330,6.30,7660,7760,7660,9940,5360,7650,7726.11,3.28,0,558,7763,7706,7663,7606,7563,7700,7600,42,2290,500,5500,10,1,8361386,646,24.94,1.59,12,0.06,310.00,4871.00,9230,20240229,-16.25,5300,20240805,45.85,8020,-3.62,20250110,7040,9.80,20250102,9230,-16.25,20240229,5300,45.85,20240805,4.82,N,094940,500,41 억,,273927,N,N,0,N,00,N
20250217,160731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7650,70,2,0.92,648851510,84562,133.34,7650,7720,7620,9850,5310,7580,7673.19,3.28,0,-205,7713,7646,7583,7516,7453,7680,7550,42,2270,500,5450,10,1,8361386,640,24.68,1.57,12,1.01,310.00,4871.00,9230,20240229,-17.12,5300,20240805,44.34,8020,-4.61,20250110,7040,8.66,20250102,9230,-17.12,20240229,5300,44.34,20240805,4.89,N,094940,500,41 억,,274150,N,N,0,N,00,N
20250217,150730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7650,70,2,0.92,607134610,79116,124.75,7650,7720,7620,9850,5310,7580,7673.98,3.28,0,-537,7713,7646,7583,7516,7453,7680,7550,42,2270,500,5450,10,1,8361386,640,24.68,1.57,12,0.95,310.00,4871.00,9230,20240229,-17.12,5300,20240805,44.34,8020,-4.61,20250110,7040,8.66,20250102,9230,-17.12,20240229,5300,44.34,20240805,4.89,N,094940,500,41 억,,274150,N,N,0,N,00,N
20250217,140730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7660,80,2,1.06,561817750,73188,115.41,7650,7720,7620,9850,5310,7580,7676.36,3.28,0,-635,7713,7646,7583,7516,7453,7680,7550,42,2270,500,5450,10,1,8361386,640,24.71,1.57,12,0.88,310.00,4871.00,9230,20240229,-17.01,5300,20240805,44.53,8020,-4.49,20250110,7040,8.81,20250102,9230,-17.01,20240229,5300,44.53,20240805,4.89,N,094940,500,41 억,,274150,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 160732 57 100.00 KOSDAQ 전기·전자 N N N N N 7770 120 2 1.57 1458794750 186809 220.74 7660 7920 7650 9940 5360 7650 7809.03 3.28 0 21918 7763 7706 7663 7606 7563 7700 7600 42 2290 500 5500 10 1 8361386 650 25.06 1.60 12 2.23 310.00 4871.00 9230 20240229 -15.82 5300 20240805 46.60 8020 -3.12 20250110 7040 10.37 20250102 9230 -15.82 20240229 5300 46.60 20240805 4.82 N 094940 500 41 억 273927 N N 0 N 00 N
3 20250218 150733 57 100.00 KOSDAQ 전기·전자 N N N N N 7790 140 2 1.83 1389239850 177863 210.17 7660 7920 7650 9940 5360 7650 7810.73 3.28 0 19096 7763 7706 7663 7606 7563 7700 7600 42 2290 500 5500 10 1 8361386 651 25.13 1.60 12 2.13 310.00 4871.00 9230 20240229 -15.60 5300 20240805 46.98 8020 -2.87 20250110 7040 10.65 20250102 9230 -15.60 20240229 5300 46.98 20240805 4.82 N 094940 500 41 억 273927 N N 0 N 00 N
4 20250218 140734 57 100.00 KOSDAQ 전기·전자 N N N N N 7850 200 2 2.61 1267431260 162255 191.73 7660 7920 7650 9940 5360 7650 7811.35 3.28 0 16596 7763 7706 7663 7606 7563 7700 7600 42 2290 500 5500 10 1 8361386 656 25.32 1.61 12 1.94 310.00 4871.00 9230 20240229 -14.95 5300 20240805 48.11 8020 -2.12 20250110 7040 11.51 20250102 9230 -14.95 20240229 5300 48.11 20240805 4.82 N 094940 500 41 억 273927 N N 0 N 00 N
5 20250218 130731 57 100.00 KOSDAQ 전기·전자 N N N N N 7850 200 2 2.61 1122692800 143825 169.95 7660 7920 7650 9940 5360 7650 7805.96 3.28 0 15921 7763 7706 7663 7606 7563 7700 7600 42 2290 500 5500 10 1 8361386 656 25.32 1.61 12 1.72 310.00 4871.00 9230 20240229 -14.95 5300 20240805 48.11 8020 -2.12 20250110 7040 11.51 20250102 9230 -14.95 20240229 5300 48.11 20240805 4.82 N 094940 500 41 억 273927 N N 0 N 00 N
6 20250218 120733 57 100.00 KOSDAQ 전기·전자 N N N N N 7840 190 2 2.48 1032885380 132371 156.41 7660 7920 7650 9940 5360 7650 7802.96 3.28 0 15601 7763 7706 7663 7606 7563 7700 7600 42 2290 500 5500 10 1 8361386 656 25.29 1.61 12 1.58 310.00 4871.00 9230 20240229 -15.06 5300 20240805 47.92 8020 -2.24 20250110 7040 11.36 20250102 9230 -15.06 20240229 5300 47.92 20240805 4.82 N 094940 500 41 억 273927 N N 0 N 00 N
7 20250218 110732 57 100.00 KOSDAQ 전기·전자 N N N N N 7820 170 2 2.22 649057560 83542 98.72 7660 7870 7650 9940 5360 7650 7769.24 3.28 0 17112 7763 7706 7663 7606 7563 7700 7600 42 2290 500 5500 10 1 8361386 654 25.23 1.61 12 1.00 310.00 4871.00 9230 20240229 -15.28 5300 20240805 47.55 8020 -2.49 20250110 7040 11.08 20250102 9230 -15.28 20240229 5300 47.55 20240805 4.82 N 094940 500 41 억 273927 N N 0 N 00 N
8 20250218 100731 57 100.00 KOSDAQ 전기·전자 N N N N N 7700 50 2 0.65 269756200 34934 41.28 7660 7780 7650 9940 5360 7650 7721.88 3.28 0 9367 7763 7706 7663 7606 7563 7700 7600 42 2290 500 5500 10 1 8361386 644 24.84 1.58 12 0.42 310.00 4871.00 9230 20240229 -16.58 5300 20240805 45.28 8020 -3.99 20250110 7040 9.38 20250102 9230 -16.58 20240229 5300 45.28 20240805 4.82 N 094940 500 41 억 273927 N N 0 N 00 N
9 20250218 090734 57 100.00 KOSDAQ 전기·전자 N N N N N 7730 80 2 1.05 41180140 5330 6.30 7660 7760 7660 9940 5360 7650 7726.11 3.28 0 558 7763 7706 7663 7606 7563 7700 7600 42 2290 500 5500 10 1 8361386 646 24.94 1.59 12 0.06 310.00 4871.00 9230 20240229 -16.25 5300 20240805 45.85 8020 -3.62 20250110 7040 9.80 20250102 9230 -16.25 20240229 5300 45.85 20240805 4.82 N 094940 500 41 억 273927 N N 0 N 00 N
10 20250217 160731 57 100.00 KOSDAQ 전기·전자 N N N N N 7650 70 2 0.92 648851510 84562 133.34 7650 7720 7620 9850 5310 7580 7673.19 3.28 0 -205 7713 7646 7583 7516 7453 7680 7550 42 2270 500 5450 10 1 8361386 640 24.68 1.57 12 1.01 310.00 4871.00 9230 20240229 -17.12 5300 20240805 44.34 8020 -4.61 20250110 7040 8.66 20250102 9230 -17.12 20240229 5300 44.34 20240805 4.89 N 094940 500 41 억 274150 N N 0 N 00 N
11 20250217 150730 57 100.00 KOSDAQ 전기·전자 N N N N N 7650 70 2 0.92 607134610 79116 124.75 7650 7720 7620 9850 5310 7580 7673.98 3.28 0 -537 7713 7646 7583 7516 7453 7680 7550 42 2270 500 5450 10 1 8361386 640 24.68 1.57 12 0.95 310.00 4871.00 9230 20240229 -17.12 5300 20240805 44.34 8020 -4.61 20250110 7040 8.66 20250102 9230 -17.12 20240229 5300 44.34 20240805 4.89 N 094940 500 41 억 274150 N N 0 N 00 N
12 20250217 140730 57 100.00 KOSDAQ 전기·전자 N N N N N 7660 80 2 1.06 561817750 73188 115.41 7650 7720 7620 9850 5310 7580 7676.36 3.28 0 -635 7713 7646 7583 7516 7453 7680 7550 42 2270 500 5450 10 1 8361386 640 24.71 1.57 12 0.88 310.00 4871.00 9230 20240229 -17.01 5300 20240805 44.53 8020 -4.49 20250110 7040 8.81 20250102 9230 -17.01 20240229 5300 44.53 20240805 4.89 N 094940 500 41 억 274150 N N 0 N 00 N