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
095910/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
20250220,160740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1300,-5,5,-0.38,81756297,63081,110.78,1305,1310,1288,1696,914,1305,1296.05,0.42,0,3794,1321,1313,1297,1289,1273,1317,1293,98,391,500,910,1,1,19643778,255,-4.73,0.37,12,0.32,-275.00,3508.00,2500,20240523,-48.00,1066,20241209,21.95,1597,-18.60,20250205,1226,6.04,20250204,2500,-48.00,20240523,1066,21.95,20241209,0.19,N,095910,500,98 억,,82280,N,N,0,N,00,N
20250220,150741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1306,1,2,0.08,78631097,60679,106.56,1305,1310,1288,1696,914,1305,1295.85,0.42,0,4103,1321,1313,1297,1289,1273,1317,1293,98,391,500,910,1,1,19643778,257,-4.75,0.37,12,0.31,-275.00,3508.00,2500,20240523,-47.76,1066,20241209,22.51,1597,-18.22,20250205,1226,6.53,20250204,2500,-47.76,20240523,1066,22.51,20241209,0.19,N,095910,500,98 억,,82280,N,N,0,N,00,N
20250220,140742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1291,-14,5,-1.07,65620658,50683,89.00,1305,1310,1288,1696,914,1305,1294.73,0.42,0,4239,1321,1313,1297,1289,1273,1317,1293,98,391,500,910,1,1,19643778,254,-4.69,0.37,12,0.26,-275.00,3508.00,2500,20240523,-48.36,1066,20241209,21.11,1597,-19.16,20250205,1226,5.30,20250204,2500,-48.36,20240523,1066,21.11,20241209,0.19,N,095910,500,98 억,,82280,N,N,0,N,00,N
20250220,130739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1300,-5,5,-0.38,53633417,41407,72.71,1305,1310,1288,1696,914,1305,1295.27,0.42,0,4389,1321,1313,1297,1289,1273,1317,1293,98,391,500,910,1,1,19643778,255,-4.73,0.37,12,0.21,-275.00,3508.00,2500,20240523,-48.00,1066,20241209,21.95,1597,-18.60,20250205,1226,6.04,20250204,2500,-48.00,20240523,1066,21.95,20241209,0.19,N,095910,500,98 억,,82280,N,N,0,N,00,N
20250220,120740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1294,-11,5,-0.84,49707362,38377,67.39,1305,1310,1288,1696,914,1305,1295.24,0.42,0,4423,1321,1313,1297,1289,1273,1317,1293,98,391,500,910,1,1,19643778,254,-4.71,0.37,12,0.20,-275.00,3508.00,2500,20240523,-48.24,1066,20241209,21.39,1597,-18.97,20250205,1226,5.55,20250204,2500,-48.24,20240523,1066,21.39,20241209,0.19,N,095910,500,98 억,,82280,N,N,0,N,00,N
20250220,110740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1300,-5,5,-0.38,28939240,22318,39.19,1305,1310,1288,1696,914,1305,1296.68,0.42,0,4865,1321,1313,1297,1289,1273,1317,1293,98,391,500,910,1,1,19643778,255,-4.73,0.37,12,0.11,-275.00,3508.00,2500,20240523,-48.00,1066,20241209,21.95,1597,-18.60,20250205,1226,6.04,20250204,2500,-48.00,20240523,1066,21.95,20241209,0.19,N,095910,500,98 억,,82280,N,N,0,N,00,N
20250220,100740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1300,-5,5,-0.38,27085668,20890,36.68,1305,1310,1288,1696,914,1305,1296.59,0.42,0,4445,1321,1313,1297,1289,1273,1317,1293,98,391,500,910,1,1,19643778,255,-4.73,0.37,12,0.11,-275.00,3508.00,2500,20240523,-48.00,1066,20241209,21.95,1597,-18.60,20250205,1226,6.04,20250204,2500,-48.00,20240523,1066,21.95,20241209,0.19,N,095910,500,98 억,,82280,N,N,0,N,00,N
20250220,090744,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1298,-7,5,-0.54,10924656,8403,14.76,1305,1310,1298,1696,914,1305,1300.09,0.42,0,-329,1321,1313,1297,1289,1273,1317,1293,98,391,500,910,1,1,19643778,255,-4.72,0.37,12,0.04,-275.00,3508.00,2500,20240523,-48.08,1066,20241209,21.76,1597,-18.72,20250205,1226,5.87,20250204,2500,-48.08,20240523,1066,21.76,20241209,0.19,N,095910,500,98 억,,82280,N,N,0,N,00,N
20250219,160738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1305,9,2,0.69,73592511,56738,134.37,1281,1305,1281,1684,908,1296,1297.05,0.41,0,1729,1314,1305,1288,1279,1262,1309,1283,98,388,500,900,1,1,19643778,256,-4.75,0.37,12,0.29,-275.00,3508.00,2500,20240523,-47.80,1066,20241209,22.42,1597,-18.28,20250205,1226,6.44,20250204,2500,-47.80,20240523,1066,22.42,20241209,0.16,N,095910,500,98 억,,80750,N,N,0,N,00,N
20250219,150740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1302,6,2,0.46,67842447,52324,123.92,1281,1305,1281,1684,908,1296,1296.58,0.41,0,245,1314,1305,1288,1279,1262,1309,1283,98,388,500,900,1,1,19643778,256,-4.73,0.37,12,0.27,-275.00,3508.00,2500,20240523,-47.92,1066,20241209,22.14,1597,-18.47,20250205,1226,6.20,20250204,2500,-47.92,20240523,1066,22.14,20241209,0.16,N,095910,500,98 억,,80750,N,N,0,N,00,N
20250219,140736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1300,4,2,0.31,47722218,36826,87.22,1281,1305,1281,1684,908,1296,1295.88,0.41,0,2300,1314,1305,1288,1279,1262,1309,1283,98,388,500,900,1,1,19643778,255,-4.73,0.37,12,0.19,-275.00,3508.00,2500,20240523,-48.00,1066,20241209,21.95,1597,-18.60,20250205,1226,6.04,20250204,2500,-48.00,20240523,1066,21.95,20241209,0.16,N,095910,500,98 억,,80750,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 160740 57 100.00 KOSDAQ 전기·전자 N N N N N 1300 -5 5 -0.38 81756297 63081 110.78 1305 1310 1288 1696 914 1305 1296.05 0.42 0 3794 1321 1313 1297 1289 1273 1317 1293 98 391 500 910 1 1 19643778 255 -4.73 0.37 12 0.32 -275.00 3508.00 2500 20240523 -48.00 1066 20241209 21.95 1597 -18.60 20250205 1226 6.04 20250204 2500 -48.00 20240523 1066 21.95 20241209 0.19 N 095910 500 98 억 82280 N N 0 N 00 N
3 20250220 150741 57 100.00 KOSDAQ 전기·전자 N N N N N 1306 1 2 0.08 78631097 60679 106.56 1305 1310 1288 1696 914 1305 1295.85 0.42 0 4103 1321 1313 1297 1289 1273 1317 1293 98 391 500 910 1 1 19643778 257 -4.75 0.37 12 0.31 -275.00 3508.00 2500 20240523 -47.76 1066 20241209 22.51 1597 -18.22 20250205 1226 6.53 20250204 2500 -47.76 20240523 1066 22.51 20241209 0.19 N 095910 500 98 억 82280 N N 0 N 00 N
4 20250220 140742 57 100.00 KOSDAQ 전기·전자 N N N N N 1291 -14 5 -1.07 65620658 50683 89.00 1305 1310 1288 1696 914 1305 1294.73 0.42 0 4239 1321 1313 1297 1289 1273 1317 1293 98 391 500 910 1 1 19643778 254 -4.69 0.37 12 0.26 -275.00 3508.00 2500 20240523 -48.36 1066 20241209 21.11 1597 -19.16 20250205 1226 5.30 20250204 2500 -48.36 20240523 1066 21.11 20241209 0.19 N 095910 500 98 억 82280 N N 0 N 00 N
5 20250220 130739 57 100.00 KOSDAQ 전기·전자 N N N N N 1300 -5 5 -0.38 53633417 41407 72.71 1305 1310 1288 1696 914 1305 1295.27 0.42 0 4389 1321 1313 1297 1289 1273 1317 1293 98 391 500 910 1 1 19643778 255 -4.73 0.37 12 0.21 -275.00 3508.00 2500 20240523 -48.00 1066 20241209 21.95 1597 -18.60 20250205 1226 6.04 20250204 2500 -48.00 20240523 1066 21.95 20241209 0.19 N 095910 500 98 억 82280 N N 0 N 00 N
6 20250220 120740 57 100.00 KOSDAQ 전기·전자 N N N N N 1294 -11 5 -0.84 49707362 38377 67.39 1305 1310 1288 1696 914 1305 1295.24 0.42 0 4423 1321 1313 1297 1289 1273 1317 1293 98 391 500 910 1 1 19643778 254 -4.71 0.37 12 0.20 -275.00 3508.00 2500 20240523 -48.24 1066 20241209 21.39 1597 -18.97 20250205 1226 5.55 20250204 2500 -48.24 20240523 1066 21.39 20241209 0.19 N 095910 500 98 억 82280 N N 0 N 00 N
7 20250220 110740 57 100.00 KOSDAQ 전기·전자 N N N N N 1300 -5 5 -0.38 28939240 22318 39.19 1305 1310 1288 1696 914 1305 1296.68 0.42 0 4865 1321 1313 1297 1289 1273 1317 1293 98 391 500 910 1 1 19643778 255 -4.73 0.37 12 0.11 -275.00 3508.00 2500 20240523 -48.00 1066 20241209 21.95 1597 -18.60 20250205 1226 6.04 20250204 2500 -48.00 20240523 1066 21.95 20241209 0.19 N 095910 500 98 억 82280 N N 0 N 00 N
8 20250220 100740 57 100.00 KOSDAQ 전기·전자 N N N N N 1300 -5 5 -0.38 27085668 20890 36.68 1305 1310 1288 1696 914 1305 1296.59 0.42 0 4445 1321 1313 1297 1289 1273 1317 1293 98 391 500 910 1 1 19643778 255 -4.73 0.37 12 0.11 -275.00 3508.00 2500 20240523 -48.00 1066 20241209 21.95 1597 -18.60 20250205 1226 6.04 20250204 2500 -48.00 20240523 1066 21.95 20241209 0.19 N 095910 500 98 억 82280 N N 0 N 00 N
9 20250220 090744 57 100.00 KOSDAQ 전기·전자 N N N N N 1298 -7 5 -0.54 10924656 8403 14.76 1305 1310 1298 1696 914 1305 1300.09 0.42 0 -329 1321 1313 1297 1289 1273 1317 1293 98 391 500 910 1 1 19643778 255 -4.72 0.37 12 0.04 -275.00 3508.00 2500 20240523 -48.08 1066 20241209 21.76 1597 -18.72 20250205 1226 5.87 20250204 2500 -48.08 20240523 1066 21.76 20241209 0.19 N 095910 500 98 억 82280 N N 0 N 00 N
10 20250219 160738 57 100.00 KOSDAQ 전기·전자 N N N N N 1305 9 2 0.69 73592511 56738 134.37 1281 1305 1281 1684 908 1296 1297.05 0.41 0 1729 1314 1305 1288 1279 1262 1309 1283 98 388 500 900 1 1 19643778 256 -4.75 0.37 12 0.29 -275.00 3508.00 2500 20240523 -47.80 1066 20241209 22.42 1597 -18.28 20250205 1226 6.44 20250204 2500 -47.80 20240523 1066 22.42 20241209 0.16 N 095910 500 98 억 80750 N N 0 N 00 N
11 20250219 150740 57 100.00 KOSDAQ 전기·전자 N N N N N 1302 6 2 0.46 67842447 52324 123.92 1281 1305 1281 1684 908 1296 1296.58 0.41 0 245 1314 1305 1288 1279 1262 1309 1283 98 388 500 900 1 1 19643778 256 -4.73 0.37 12 0.27 -275.00 3508.00 2500 20240523 -47.92 1066 20241209 22.14 1597 -18.47 20250205 1226 6.20 20250204 2500 -47.92 20240523 1066 22.14 20241209 0.16 N 095910 500 98 억 80750 N N 0 N 00 N
12 20250219 140736 57 100.00 KOSDAQ 전기·전자 N N N N N 1300 4 2 0.31 47722218 36826 87.22 1281 1305 1281 1684 908 1296 1295.88 0.41 0 2300 1314 1305 1288 1279 1262 1309 1283 98 388 500 900 1 1 19643778 255 -4.73 0.37 12 0.19 -275.00 3508.00 2500 20240523 -48.00 1066 20241209 21.95 1597 -18.60 20250205 1226 6.04 20250204 2500 -48.00 20240523 1066 21.95 20241209 0.16 N 095910 500 98 억 80750 N N 0 N 00 N