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
094970/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
20250218,160733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2800,-20,5,-0.71,179623455,64448,100.36,2820,2835,2765,3665,1975,2820,2787.11,4.51,0,-13984,2870,2845,2815,2790,2760,2847,2792,84,845,500,1970,5,1,16748240,469,2.08,0.38,12,0.38,1346.00,7327.00,7360,20240306,-61.96,2415,20241209,15.94,3050,-8.20,20250106,2545,10.02,20250203,7360,-61.96,20240306,2415,15.94,20241209,2.73,N,094970,500,83 억,,756055,N,N,0,N,00,N
20250218,150734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2790,-30,5,-1.06,177742510,63776,99.32,2820,2835,2765,3665,1975,2820,2786.98,4.51,0,-13959,2870,2845,2815,2790,2760,2847,2792,84,845,500,1970,5,1,16748240,467,2.07,0.38,12,0.38,1346.00,7327.00,7360,20240306,-62.09,2415,20241209,15.53,3050,-8.52,20250106,2545,9.63,20250203,7360,-62.09,20240306,2415,15.53,20241209,2.73,N,094970,500,83 억,,756055,N,N,0,N,00,N
20250218,140734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2770,-50,5,-1.77,146447090,52559,81.85,2820,2835,2765,3665,1975,2820,2786.34,4.51,0,-16978,2870,2845,2815,2790,2760,2847,2792,84,845,500,1970,5,1,16748240,464,2.06,0.38,12,0.31,1346.00,7327.00,7360,20240306,-62.36,2415,20241209,14.70,3050,-9.18,20250106,2545,8.84,20250203,7360,-62.36,20240306,2415,14.70,20241209,2.73,N,094970,500,83 억,,756055,N,N,0,N,00,N
20250218,130731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2790,-30,5,-1.06,50452045,18005,28.04,2820,2835,2785,3665,1975,2820,2802.11,4.51,0,-2139,2870,2845,2815,2790,2760,2847,2792,84,845,500,1970,5,1,16748240,467,2.07,0.38,12,0.11,1346.00,7327.00,7360,20240306,-62.09,2415,20241209,15.53,3050,-8.52,20250106,2545,9.63,20250203,7360,-62.09,20240306,2415,15.53,20241209,2.73,N,094970,500,83 억,,756055,N,N,0,N,00,N
20250218,120733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2800,-20,5,-0.71,37742815,13451,20.95,2820,2835,2790,3665,1975,2820,2805.95,4.51,0,-2571,2870,2845,2815,2790,2760,2847,2792,84,845,500,1970,5,1,16748240,469,2.08,0.38,12,0.08,1346.00,7327.00,7360,20240306,-61.96,2415,20241209,15.94,3050,-8.20,20250106,2545,10.02,20250203,7360,-61.96,20240306,2415,15.94,20241209,2.73,N,094970,500,83 억,,756055,N,N,0,N,00,N
20250218,110732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2800,-20,5,-0.71,31861920,11350,17.67,2820,2835,2790,3665,1975,2820,2807.22,4.51,0,-2422,2870,2845,2815,2790,2760,2847,2792,84,845,500,1970,5,1,16748240,469,2.08,0.38,12,0.07,1346.00,7327.00,7360,20240306,-61.96,2415,20241209,15.94,3050,-8.20,20250106,2545,10.02,20250203,7360,-61.96,20240306,2415,15.94,20241209,2.73,N,094970,500,83 억,,756055,N,N,0,N,00,N
20250218,100731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2815,-5,5,-0.18,15598480,5534,8.62,2820,2835,2805,3665,1975,2820,2818.66,4.51,0,-1915,2870,2845,2815,2790,2760,2847,2792,84,845,500,1970,5,1,16748240,471,2.09,0.38,12,0.03,1346.00,7327.00,7360,20240306,-61.75,2415,20241209,16.56,3050,-7.70,20250106,2545,10.61,20250203,7360,-61.75,20240306,2415,16.56,20241209,2.73,N,094970,500,83 억,,756055,N,N,0,N,00,N
20250218,090734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2830,10,2,0.35,5913745,2096,3.26,2820,2835,2820,3665,1975,2820,2821.44,4.51,0,-361,2870,2845,2815,2790,2760,2847,2792,84,845,500,1970,5,1,16748240,474,2.10,0.39,12,0.01,1346.00,7327.00,7360,20240306,-61.55,2415,20241209,17.18,3050,-7.21,20250106,2545,11.20,20250203,7360,-61.55,20240306,2415,17.18,20241209,2.73,N,094970,500,83 억,,756055,N,N,0,N,00,N
20250217,160731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2820,0,3,0.00,178685505,63455,81.18,2820,2840,2785,3665,1975,2820,2815.87,4.47,0,5098,2860,2840,2815,2795,2770,2850,2805,84,845,500,1970,5,1,16748240,472,2.10,0.38,12,0.38,1346.00,7327.00,7360,20240306,-61.68,2415,20241209,16.77,3050,-7.54,20250106,2545,10.81,20250203,7360,-61.68,20240306,2415,16.77,20241209,2.68,N,094970,500,83 억,,749374,N,N,0,N,00,N
20250217,150731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2805,-15,5,-0.53,169274605,60118,76.91,2820,2840,2785,3665,1975,2820,2815.71,4.47,0,4939,2860,2840,2815,2795,2770,2850,2805,84,845,500,1970,5,1,16748240,470,2.08,0.38,12,0.36,1346.00,7327.00,7360,20240306,-61.89,2415,20241209,16.15,3050,-8.03,20250106,2545,10.22,20250203,7360,-61.89,20240306,2415,16.15,20241209,2.68,N,094970,500,83 억,,749374,N,N,0,N,00,N
20250217,140730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2785,-35,5,-1.24,118509900,42052,53.80,2820,2840,2785,3665,1975,2820,2818.18,4.47,0,-3929,2860,2840,2815,2795,2770,2850,2805,84,845,500,1970,5,1,16748240,466,2.07,0.38,12,0.25,1346.00,7327.00,7360,20240306,-62.16,2415,20241209,15.32,3050,-8.69,20250106,2545,9.43,20250203,7360,-62.16,20240306,2415,15.32,20241209,2.68,N,094970,500,83 억,,749374,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 160733 57 100.00 KOSDAQ 전기·전자 N N N N N 2800 -20 5 -0.71 179623455 64448 100.36 2820 2835 2765 3665 1975 2820 2787.11 4.51 0 -13984 2870 2845 2815 2790 2760 2847 2792 84 845 500 1970 5 1 16748240 469 2.08 0.38 12 0.38 1346.00 7327.00 7360 20240306 -61.96 2415 20241209 15.94 3050 -8.20 20250106 2545 10.02 20250203 7360 -61.96 20240306 2415 15.94 20241209 2.73 N 094970 500 83 억 756055 N N 0 N 00 N
3 20250218 150734 57 100.00 KOSDAQ 전기·전자 N N N N N 2790 -30 5 -1.06 177742510 63776 99.32 2820 2835 2765 3665 1975 2820 2786.98 4.51 0 -13959 2870 2845 2815 2790 2760 2847 2792 84 845 500 1970 5 1 16748240 467 2.07 0.38 12 0.38 1346.00 7327.00 7360 20240306 -62.09 2415 20241209 15.53 3050 -8.52 20250106 2545 9.63 20250203 7360 -62.09 20240306 2415 15.53 20241209 2.73 N 094970 500 83 억 756055 N N 0 N 00 N
4 20250218 140734 57 100.00 KOSDAQ 전기·전자 N N N N N 2770 -50 5 -1.77 146447090 52559 81.85 2820 2835 2765 3665 1975 2820 2786.34 4.51 0 -16978 2870 2845 2815 2790 2760 2847 2792 84 845 500 1970 5 1 16748240 464 2.06 0.38 12 0.31 1346.00 7327.00 7360 20240306 -62.36 2415 20241209 14.70 3050 -9.18 20250106 2545 8.84 20250203 7360 -62.36 20240306 2415 14.70 20241209 2.73 N 094970 500 83 억 756055 N N 0 N 00 N
5 20250218 130731 57 100.00 KOSDAQ 전기·전자 N N N N N 2790 -30 5 -1.06 50452045 18005 28.04 2820 2835 2785 3665 1975 2820 2802.11 4.51 0 -2139 2870 2845 2815 2790 2760 2847 2792 84 845 500 1970 5 1 16748240 467 2.07 0.38 12 0.11 1346.00 7327.00 7360 20240306 -62.09 2415 20241209 15.53 3050 -8.52 20250106 2545 9.63 20250203 7360 -62.09 20240306 2415 15.53 20241209 2.73 N 094970 500 83 억 756055 N N 0 N 00 N
6 20250218 120733 57 100.00 KOSDAQ 전기·전자 N N N N N 2800 -20 5 -0.71 37742815 13451 20.95 2820 2835 2790 3665 1975 2820 2805.95 4.51 0 -2571 2870 2845 2815 2790 2760 2847 2792 84 845 500 1970 5 1 16748240 469 2.08 0.38 12 0.08 1346.00 7327.00 7360 20240306 -61.96 2415 20241209 15.94 3050 -8.20 20250106 2545 10.02 20250203 7360 -61.96 20240306 2415 15.94 20241209 2.73 N 094970 500 83 억 756055 N N 0 N 00 N
7 20250218 110732 57 100.00 KOSDAQ 전기·전자 N N N N N 2800 -20 5 -0.71 31861920 11350 17.67 2820 2835 2790 3665 1975 2820 2807.22 4.51 0 -2422 2870 2845 2815 2790 2760 2847 2792 84 845 500 1970 5 1 16748240 469 2.08 0.38 12 0.07 1346.00 7327.00 7360 20240306 -61.96 2415 20241209 15.94 3050 -8.20 20250106 2545 10.02 20250203 7360 -61.96 20240306 2415 15.94 20241209 2.73 N 094970 500 83 억 756055 N N 0 N 00 N
8 20250218 100731 57 100.00 KOSDAQ 전기·전자 N N N N N 2815 -5 5 -0.18 15598480 5534 8.62 2820 2835 2805 3665 1975 2820 2818.66 4.51 0 -1915 2870 2845 2815 2790 2760 2847 2792 84 845 500 1970 5 1 16748240 471 2.09 0.38 12 0.03 1346.00 7327.00 7360 20240306 -61.75 2415 20241209 16.56 3050 -7.70 20250106 2545 10.61 20250203 7360 -61.75 20240306 2415 16.56 20241209 2.73 N 094970 500 83 억 756055 N N 0 N 00 N
9 20250218 090734 57 100.00 KOSDAQ 전기·전자 N N N N N 2830 10 2 0.35 5913745 2096 3.26 2820 2835 2820 3665 1975 2820 2821.44 4.51 0 -361 2870 2845 2815 2790 2760 2847 2792 84 845 500 1970 5 1 16748240 474 2.10 0.39 12 0.01 1346.00 7327.00 7360 20240306 -61.55 2415 20241209 17.18 3050 -7.21 20250106 2545 11.20 20250203 7360 -61.55 20240306 2415 17.18 20241209 2.73 N 094970 500 83 억 756055 N N 0 N 00 N
10 20250217 160731 57 100.00 KOSDAQ 전기·전자 N N N N N 2820 0 3 0.00 178685505 63455 81.18 2820 2840 2785 3665 1975 2820 2815.87 4.47 0 5098 2860 2840 2815 2795 2770 2850 2805 84 845 500 1970 5 1 16748240 472 2.10 0.38 12 0.38 1346.00 7327.00 7360 20240306 -61.68 2415 20241209 16.77 3050 -7.54 20250106 2545 10.81 20250203 7360 -61.68 20240306 2415 16.77 20241209 2.68 N 094970 500 83 억 749374 N N 0 N 00 N
11 20250217 150731 57 100.00 KOSDAQ 전기·전자 N N N N N 2805 -15 5 -0.53 169274605 60118 76.91 2820 2840 2785 3665 1975 2820 2815.71 4.47 0 4939 2860 2840 2815 2795 2770 2850 2805 84 845 500 1970 5 1 16748240 470 2.08 0.38 12 0.36 1346.00 7327.00 7360 20240306 -61.89 2415 20241209 16.15 3050 -8.03 20250106 2545 10.22 20250203 7360 -61.89 20240306 2415 16.15 20241209 2.68 N 094970 500 83 억 749374 N N 0 N 00 N
12 20250217 140730 57 100.00 KOSDAQ 전기·전자 N N N N N 2785 -35 5 -1.24 118509900 42052 53.80 2820 2840 2785 3665 1975 2820 2818.18 4.47 0 -3929 2860 2840 2815 2795 2770 2850 2805 84 845 500 1970 5 1 16748240 466 2.07 0.38 12 0.25 1346.00 7327.00 7360 20240306 -62.16 2415 20241209 15.32 3050 -8.69 20250106 2545 9.43 20250203 7360 -62.16 20240306 2415 15.32 20241209 2.68 N 094970 500 83 억 749374 N N 0 N 00 N