ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
092190/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
20250220,160727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3730,-55,5,-1.45,76400035,20551,63.78,3810,3810,3680,4920,2650,3785,3717.58,0.00,0,-5074,3888,3836,3733,3681,3578,3862,3707,229,1135,500,2340,5,1,45868383,1711,-1.62,6.28,12,0.04,-2297.00,594.00,5160,20240718,-27.71,2790,20240702,33.69,4120,-9.47,20250211,2980,25.17,20250102,5160,-27.71,20240718,2790,33.69,20240702,0.01,N,092190,500,229 억,,0,N,N,0,N,00,N
20250220,150729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3710,-75,5,-1.98,71662735,19274,59.81,3810,3810,3680,4920,2650,3785,3718.10,0.00,0,-3964,3888,3836,3733,3681,3578,3862,3707,229,1135,500,2340,5,1,45868383,1702,-1.62,6.25,12,0.04,-2297.00,594.00,5160,20240718,-28.10,2790,20240702,32.97,4120,-9.95,20250211,2980,24.50,20250102,5160,-28.10,20240718,2790,32.97,20240702,0.01,N,092190,500,229 억,,0,N,N,0,N,00,N
20250220,140729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3710,-75,5,-1.98,64223990,17262,53.57,3810,3810,3695,4920,2650,3785,3720.54,0.00,0,-2138,3888,3836,3733,3681,3578,3862,3707,229,1135,500,2340,5,1,45868383,1702,-1.62,6.25,12,0.04,-2297.00,594.00,5160,20240718,-28.10,2790,20240702,32.97,4120,-9.95,20250211,2980,24.50,20250102,5160,-28.10,20240718,2790,32.97,20240702,0.01,N,092190,500,229 억,,0,N,N,0,N,00,N
20250220,130727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3720,-65,5,-1.72,52140420,14010,43.48,3810,3810,3695,4920,2650,3785,3721.66,0.00,0,603,3888,3836,3733,3681,3578,3862,3707,229,1135,500,2340,5,1,45868383,1706,-1.62,6.26,12,0.03,-2297.00,594.00,5160,20240718,-27.91,2790,20240702,33.33,4120,-9.71,20250211,2980,24.83,20250102,5160,-27.91,20240718,2790,33.33,20240702,0.01,N,092190,500,229 억,,0,N,N,0,N,00,N
20250220,120728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3755,-30,5,-0.79,45191590,12145,37.69,3810,3810,3695,4920,2650,3785,3721.00,0.00,0,1343,3888,3836,3733,3681,3578,3862,3707,229,1135,500,2340,5,1,45868383,1722,-1.63,6.32,12,0.03,-2297.00,594.00,5160,20240718,-27.23,2790,20240702,34.59,4120,-8.86,20250211,2980,26.01,20250102,5160,-27.23,20240718,2790,34.59,20240702,0.01,N,092190,500,229 억,,0,N,N,0,N,00,N
20250220,110728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3745,-40,5,-1.06,38004985,10233,31.76,3810,3810,3695,4920,2650,3785,3713.96,0.00,0,1560,3888,3836,3733,3681,3578,3862,3707,229,1135,500,2340,5,1,45868383,1718,-1.63,6.30,12,0.02,-2297.00,594.00,5160,20240718,-27.42,2790,20240702,34.23,4120,-9.10,20250211,2980,25.67,20250102,5160,-27.42,20240718,2790,34.23,20240702,0.01,N,092190,500,229 억,,0,N,N,0,N,00,N
20250220,100727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3765,-20,5,-0.53,36917870,9944,30.86,3810,3810,3695,4920,2650,3785,3712.58,0.00,0,1649,3888,3836,3733,3681,3578,3862,3707,229,1135,500,2340,5,1,45868383,1727,-1.64,6.34,12,0.02,-2297.00,594.00,5160,20240718,-27.03,2790,20240702,34.95,4120,-8.62,20250211,2980,26.34,20250102,5160,-27.03,20240718,2790,34.95,20240702,0.01,N,092190,500,229 억,,0,N,N,0,N,00,N
20250220,090731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3765,-20,5,-0.53,696240,183,0.57,3810,3810,3765,4920,2650,3785,3804.59,0.00,0,-41,3888,3836,3733,3681,3578,3862,3707,229,1135,500,2340,5,1,45868383,1727,-1.64,6.34,12,0.00,-2297.00,594.00,5160,20240718,-27.03,2790,20240702,34.95,4120,-8.62,20250211,2980,26.34,20250102,5160,-27.03,20240718,2790,34.95,20240702,0.01,N,092190,500,229 억,,0,N,N,0,N,00,N
20250219,160725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3785,75,2,2.02,120585780,32224,200.61,3705,3785,3630,4820,2600,3710,3742.11,0.00,0,-3517,3800,3755,3715,3670,3630,3735,3650,229,1110,500,2300,5,1,45868383,1736,-1.65,6.37,12,0.07,-2297.00,594.00,5160,20240718,-26.65,2790,20240702,35.66,4120,-8.13,20250211,2980,27.01,20250102,5160,-26.65,20240718,2790,35.66,20240702,0.01,N,092190,500,229 억,,0,N,N,0,N,00,N
20250219,150727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3775,65,2,1.75,115345815,30836,191.97,3705,3785,3630,4820,2600,3710,3740.62,0.00,0,-3660,3800,3755,3715,3670,3630,3735,3650,229,1110,500,2300,5,1,45868383,1732,-1.64,6.36,12,0.07,-2297.00,594.00,5160,20240718,-26.84,2790,20240702,35.30,4120,-8.37,20250211,2980,26.68,20250102,5160,-26.84,20240718,2790,35.30,20240702,0.01,N,092190,500,229 억,,0,N,N,0,N,00,N
20250219,140724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3760,50,2,1.35,108097410,28911,179.99,3705,3785,3630,4820,2600,3710,3738.97,0.00,0,-4709,3800,3755,3715,3670,3630,3735,3650,229,1110,500,2300,5,1,45868383,1725,-1.64,6.33,12,0.06,-2297.00,594.00,5160,20240718,-27.13,2790,20240702,34.77,4120,-8.74,20250211,2980,26.17,20250102,5160,-27.13,20240718,2790,34.77,20240702,0.01,N,092190,500,229 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 20250220 160727 57 100.00 KOSDAQ 전기·전자 N N N N N 3730 -55 5 -1.45 76400035 20551 63.78 3810 3810 3680 4920 2650 3785 3717.58 0.00 0 -5074 3888 3836 3733 3681 3578 3862 3707 229 1135 500 2340 5 1 45868383 1711 -1.62 6.28 12 0.04 -2297.00 594.00 5160 20240718 -27.71 2790 20240702 33.69 4120 -9.47 20250211 2980 25.17 20250102 5160 -27.71 20240718 2790 33.69 20240702 0.01 N 092190 500 229 억 0 N N 0 N 00 N
3 20250220 150729 57 100.00 KOSDAQ 전기·전자 N N N N N 3710 -75 5 -1.98 71662735 19274 59.81 3810 3810 3680 4920 2650 3785 3718.10 0.00 0 -3964 3888 3836 3733 3681 3578 3862 3707 229 1135 500 2340 5 1 45868383 1702 -1.62 6.25 12 0.04 -2297.00 594.00 5160 20240718 -28.10 2790 20240702 32.97 4120 -9.95 20250211 2980 24.50 20250102 5160 -28.10 20240718 2790 32.97 20240702 0.01 N 092190 500 229 억 0 N N 0 N 00 N
4 20250220 140729 57 100.00 KOSDAQ 전기·전자 N N N N N 3710 -75 5 -1.98 64223990 17262 53.57 3810 3810 3695 4920 2650 3785 3720.54 0.00 0 -2138 3888 3836 3733 3681 3578 3862 3707 229 1135 500 2340 5 1 45868383 1702 -1.62 6.25 12 0.04 -2297.00 594.00 5160 20240718 -28.10 2790 20240702 32.97 4120 -9.95 20250211 2980 24.50 20250102 5160 -28.10 20240718 2790 32.97 20240702 0.01 N 092190 500 229 억 0 N N 0 N 00 N
5 20250220 130727 57 100.00 KOSDAQ 전기·전자 N N N N N 3720 -65 5 -1.72 52140420 14010 43.48 3810 3810 3695 4920 2650 3785 3721.66 0.00 0 603 3888 3836 3733 3681 3578 3862 3707 229 1135 500 2340 5 1 45868383 1706 -1.62 6.26 12 0.03 -2297.00 594.00 5160 20240718 -27.91 2790 20240702 33.33 4120 -9.71 20250211 2980 24.83 20250102 5160 -27.91 20240718 2790 33.33 20240702 0.01 N 092190 500 229 억 0 N N 0 N 00 N
6 20250220 120728 57 100.00 KOSDAQ 전기·전자 N N N N N 3755 -30 5 -0.79 45191590 12145 37.69 3810 3810 3695 4920 2650 3785 3721.00 0.00 0 1343 3888 3836 3733 3681 3578 3862 3707 229 1135 500 2340 5 1 45868383 1722 -1.63 6.32 12 0.03 -2297.00 594.00 5160 20240718 -27.23 2790 20240702 34.59 4120 -8.86 20250211 2980 26.01 20250102 5160 -27.23 20240718 2790 34.59 20240702 0.01 N 092190 500 229 억 0 N N 0 N 00 N
7 20250220 110728 57 100.00 KOSDAQ 전기·전자 N N N N N 3745 -40 5 -1.06 38004985 10233 31.76 3810 3810 3695 4920 2650 3785 3713.96 0.00 0 1560 3888 3836 3733 3681 3578 3862 3707 229 1135 500 2340 5 1 45868383 1718 -1.63 6.30 12 0.02 -2297.00 594.00 5160 20240718 -27.42 2790 20240702 34.23 4120 -9.10 20250211 2980 25.67 20250102 5160 -27.42 20240718 2790 34.23 20240702 0.01 N 092190 500 229 억 0 N N 0 N 00 N
8 20250220 100727 57 100.00 KOSDAQ 전기·전자 N N N N N 3765 -20 5 -0.53 36917870 9944 30.86 3810 3810 3695 4920 2650 3785 3712.58 0.00 0 1649 3888 3836 3733 3681 3578 3862 3707 229 1135 500 2340 5 1 45868383 1727 -1.64 6.34 12 0.02 -2297.00 594.00 5160 20240718 -27.03 2790 20240702 34.95 4120 -8.62 20250211 2980 26.34 20250102 5160 -27.03 20240718 2790 34.95 20240702 0.01 N 092190 500 229 억 0 N N 0 N 00 N
9 20250220 090731 57 100.00 KOSDAQ 전기·전자 N N N N N 3765 -20 5 -0.53 696240 183 0.57 3810 3810 3765 4920 2650 3785 3804.59 0.00 0 -41 3888 3836 3733 3681 3578 3862 3707 229 1135 500 2340 5 1 45868383 1727 -1.64 6.34 12 0.00 -2297.00 594.00 5160 20240718 -27.03 2790 20240702 34.95 4120 -8.62 20250211 2980 26.34 20250102 5160 -27.03 20240718 2790 34.95 20240702 0.01 N 092190 500 229 억 0 N N 0 N 00 N
10 20250219 160725 57 100.00 KOSDAQ 전기·전자 N N N N N 3785 75 2 2.02 120585780 32224 200.61 3705 3785 3630 4820 2600 3710 3742.11 0.00 0 -3517 3800 3755 3715 3670 3630 3735 3650 229 1110 500 2300 5 1 45868383 1736 -1.65 6.37 12 0.07 -2297.00 594.00 5160 20240718 -26.65 2790 20240702 35.66 4120 -8.13 20250211 2980 27.01 20250102 5160 -26.65 20240718 2790 35.66 20240702 0.01 N 092190 500 229 억 0 N N 0 N 00 N
11 20250219 150727 57 100.00 KOSDAQ 전기·전자 N N N N N 3775 65 2 1.75 115345815 30836 191.97 3705 3785 3630 4820 2600 3710 3740.62 0.00 0 -3660 3800 3755 3715 3670 3630 3735 3650 229 1110 500 2300 5 1 45868383 1732 -1.64 6.36 12 0.07 -2297.00 594.00 5160 20240718 -26.84 2790 20240702 35.30 4120 -8.37 20250211 2980 26.68 20250102 5160 -26.84 20240718 2790 35.30 20240702 0.01 N 092190 500 229 억 0 N N 0 N 00 N
12 20250219 140724 57 100.00 KOSDAQ 전기·전자 N N N N N 3760 50 2 1.35 108097410 28911 179.99 3705 3785 3630 4820 2600 3710 3738.97 0.00 0 -4709 3800 3755 3715 3670 3630 3735 3650 229 1110 500 2300 5 1 45868383 1725 -1.64 6.33 12 0.06 -2297.00 594.00 5160 20240718 -27.13 2790 20240702 34.77 4120 -8.74 20250211 2980 26.17 20250102 5160 -27.13 20240718 2790 34.77 20240702 0.01 N 092190 500 229 억 0 N N 0 N 00 N