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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
091340/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
20250219,160723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2600,5,2,0.19,54512080,21086,100.29,2575,2600,2570,3370,1820,2595,2584.99,0.74,0,-1514,2635,2615,2580,2560,2525,2622,2567,59,775,500,1860,5,1,11703721,304,-5.18,0.35,12,0.18,-502.00,7473.00,3380,20240530,-23.08,2020,20240805,28.71,2800,-7.14,20250205,2270,14.54,20250203,3380,-23.08,20240530,2020,28.71,20240805,0.50,N,091340,500,58 억,,86565,N,N,0,N,00,N
20250219,150724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2590,-5,5,-0.19,43200290,16709,79.47,2575,2600,2570,3370,1820,2595,2585.16,0.74,0,-1353,2635,2615,2580,2560,2525,2622,2567,59,775,500,1860,5,1,11703721,303,-5.16,0.35,12,0.14,-502.00,7473.00,3380,20240530,-23.37,2020,20240805,28.22,2800,-7.50,20250205,2270,14.10,20250203,3380,-23.37,20240530,2020,28.22,20240805,0.50,N,091340,500,58 억,,86565,N,N,0,N,00,N
20250219,140721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2600,5,2,0.19,35827505,13870,65.97,2575,2600,2570,3370,1820,2595,2582.65,0.74,0,-1349,2635,2615,2580,2560,2525,2622,2567,59,775,500,1860,5,1,11703721,304,-5.18,0.35,12,0.12,-502.00,7473.00,3380,20240530,-23.08,2020,20240805,28.71,2800,-7.14,20250205,2270,14.54,20250203,3380,-23.08,20240530,2020,28.71,20240805,0.50,N,091340,500,58 억,,86565,N,N,0,N,00,N
20250219,130722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2595,0,3,0.00,32740840,12680,60.31,2575,2595,2570,3370,1820,2595,2581.56,0.74,0,-1315,2635,2615,2580,2560,2525,2622,2567,59,775,500,1860,5,1,11703721,304,-5.17,0.35,12,0.11,-502.00,7473.00,3380,20240530,-23.22,2020,20240805,28.47,2800,-7.32,20250205,2270,14.32,20250203,3380,-23.22,20240530,2020,28.47,20240805,0.50,N,091340,500,58 억,,86565,N,N,0,N,00,N
20250219,120721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2595,0,3,0.00,28571275,11066,52.63,2575,2595,2570,3370,1820,2595,2581.28,0.74,0,-839,2635,2615,2580,2560,2525,2622,2567,59,775,500,1860,5,1,11703721,304,-5.17,0.35,12,0.09,-502.00,7473.00,3380,20240530,-23.22,2020,20240805,28.47,2800,-7.32,20250205,2270,14.32,20250203,3380,-23.22,20240530,2020,28.47,20240805,0.50,N,091340,500,58 억,,86565,N,N,0,N,00,N
20250219,110722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2590,-5,5,-0.19,27888410,10802,51.37,2575,2595,2570,3370,1820,2595,2581.14,0.74,0,-834,2635,2615,2580,2560,2525,2622,2567,59,775,500,1860,5,1,11703721,303,-5.16,0.35,12,0.09,-502.00,7473.00,3380,20240530,-23.37,2020,20240805,28.22,2800,-7.50,20250205,2270,14.10,20250203,3380,-23.37,20240530,2020,28.22,20240805,0.50,N,091340,500,58 억,,86565,N,N,0,N,00,N
20250219,100722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2590,-5,5,-0.19,19575660,7581,36.06,2575,2595,2570,3370,1820,2595,2581.30,0.74,0,-1009,2635,2615,2580,2560,2525,2622,2567,59,775,500,1860,5,1,11703721,303,-5.16,0.35,12,0.06,-502.00,7473.00,3380,20240530,-23.37,2020,20240805,28.22,2800,-7.50,20250205,2270,14.10,20250203,3380,-23.37,20240530,2020,28.22,20240805,0.50,N,091340,500,58 억,,86565,N,N,0,N,00,N
20250219,090723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2590,-5,5,-0.19,7066345,2738,13.02,2575,2590,2570,3370,1820,2595,2577.68,0.74,0,-326,2635,2615,2580,2560,2525,2622,2567,59,775,500,1860,5,1,11703721,303,-5.16,0.35,12,0.02,-502.00,7473.00,3380,20240530,-23.37,2020,20240805,28.22,2800,-7.50,20250205,2270,14.10,20250203,3380,-23.37,20240530,2020,28.22,20240805,0.50,N,091340,500,58 억,,86565,N,N,0,N,00,N
20250218,160720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2595,5,2,0.19,54093750,21016,116.83,2595,2600,2545,3365,1815,2590,2573.93,0.77,0,-3826,2736,2662,2606,2532,2476,2700,2570,59,775,500,1860,5,1,11703721,304,-5.17,0.35,12,0.18,-502.00,7473.00,3380,20240530,-23.22,2020,20240805,28.47,2800,-7.32,20250205,2270,14.32,20250203,3380,-23.22,20240530,2020,28.47,20240805,0.50,N,091340,500,58 억,,90395,N,N,0,N,00,N
20250218,150721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2575,-15,5,-0.58,50633405,19679,109.40,2595,2600,2545,3365,1815,2590,2572.97,0.77,0,-3293,2736,2662,2606,2532,2476,2700,2570,59,775,500,1860,5,1,11703721,301,-5.13,0.34,12,0.17,-502.00,7473.00,3380,20240530,-23.82,2020,20240805,27.48,2800,-8.04,20250205,2270,13.44,20250203,3380,-23.82,20240530,2020,27.48,20240805,0.50,N,091340,500,58 억,,90395,N,N,0,N,00,N
20250218,140722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2580,-10,5,-0.39,49241585,19139,106.40,2595,2600,2545,3365,1815,2590,2572.84,0.77,0,-3156,2736,2662,2606,2532,2476,2700,2570,59,775,500,1860,5,1,11703721,302,-5.14,0.35,12,0.16,-502.00,7473.00,3380,20240530,-23.67,2020,20240805,27.72,2800,-7.86,20250205,2270,13.66,20250203,3380,-23.67,20240530,2020,27.72,20240805,0.50,N,091340,500,58 억,,90395,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 20250219 160723 57 100.00 KOSDAQ 전기·전자 N N N N N 2600 5 2 0.19 54512080 21086 100.29 2575 2600 2570 3370 1820 2595 2584.99 0.74 0 -1514 2635 2615 2580 2560 2525 2622 2567 59 775 500 1860 5 1 11703721 304 -5.18 0.35 12 0.18 -502.00 7473.00 3380 20240530 -23.08 2020 20240805 28.71 2800 -7.14 20250205 2270 14.54 20250203 3380 -23.08 20240530 2020 28.71 20240805 0.50 N 091340 500 58 억 86565 N N 0 N 00 N
3 20250219 150724 57 100.00 KOSDAQ 전기·전자 N N N N N 2590 -5 5 -0.19 43200290 16709 79.47 2575 2600 2570 3370 1820 2595 2585.16 0.74 0 -1353 2635 2615 2580 2560 2525 2622 2567 59 775 500 1860 5 1 11703721 303 -5.16 0.35 12 0.14 -502.00 7473.00 3380 20240530 -23.37 2020 20240805 28.22 2800 -7.50 20250205 2270 14.10 20250203 3380 -23.37 20240530 2020 28.22 20240805 0.50 N 091340 500 58 억 86565 N N 0 N 00 N
4 20250219 140721 57 100.00 KOSDAQ 전기·전자 N N N N N 2600 5 2 0.19 35827505 13870 65.97 2575 2600 2570 3370 1820 2595 2582.65 0.74 0 -1349 2635 2615 2580 2560 2525 2622 2567 59 775 500 1860 5 1 11703721 304 -5.18 0.35 12 0.12 -502.00 7473.00 3380 20240530 -23.08 2020 20240805 28.71 2800 -7.14 20250205 2270 14.54 20250203 3380 -23.08 20240530 2020 28.71 20240805 0.50 N 091340 500 58 억 86565 N N 0 N 00 N
5 20250219 130722 57 100.00 KOSDAQ 전기·전자 N N N N N 2595 0 3 0.00 32740840 12680 60.31 2575 2595 2570 3370 1820 2595 2581.56 0.74 0 -1315 2635 2615 2580 2560 2525 2622 2567 59 775 500 1860 5 1 11703721 304 -5.17 0.35 12 0.11 -502.00 7473.00 3380 20240530 -23.22 2020 20240805 28.47 2800 -7.32 20250205 2270 14.32 20250203 3380 -23.22 20240530 2020 28.47 20240805 0.50 N 091340 500 58 억 86565 N N 0 N 00 N
6 20250219 120721 57 100.00 KOSDAQ 전기·전자 N N N N N 2595 0 3 0.00 28571275 11066 52.63 2575 2595 2570 3370 1820 2595 2581.28 0.74 0 -839 2635 2615 2580 2560 2525 2622 2567 59 775 500 1860 5 1 11703721 304 -5.17 0.35 12 0.09 -502.00 7473.00 3380 20240530 -23.22 2020 20240805 28.47 2800 -7.32 20250205 2270 14.32 20250203 3380 -23.22 20240530 2020 28.47 20240805 0.50 N 091340 500 58 억 86565 N N 0 N 00 N
7 20250219 110722 57 100.00 KOSDAQ 전기·전자 N N N N N 2590 -5 5 -0.19 27888410 10802 51.37 2575 2595 2570 3370 1820 2595 2581.14 0.74 0 -834 2635 2615 2580 2560 2525 2622 2567 59 775 500 1860 5 1 11703721 303 -5.16 0.35 12 0.09 -502.00 7473.00 3380 20240530 -23.37 2020 20240805 28.22 2800 -7.50 20250205 2270 14.10 20250203 3380 -23.37 20240530 2020 28.22 20240805 0.50 N 091340 500 58 억 86565 N N 0 N 00 N
8 20250219 100722 57 100.00 KOSDAQ 전기·전자 N N N N N 2590 -5 5 -0.19 19575660 7581 36.06 2575 2595 2570 3370 1820 2595 2581.30 0.74 0 -1009 2635 2615 2580 2560 2525 2622 2567 59 775 500 1860 5 1 11703721 303 -5.16 0.35 12 0.06 -502.00 7473.00 3380 20240530 -23.37 2020 20240805 28.22 2800 -7.50 20250205 2270 14.10 20250203 3380 -23.37 20240530 2020 28.22 20240805 0.50 N 091340 500 58 억 86565 N N 0 N 00 N
9 20250219 090723 57 100.00 KOSDAQ 전기·전자 N N N N N 2590 -5 5 -0.19 7066345 2738 13.02 2575 2590 2570 3370 1820 2595 2577.68 0.74 0 -326 2635 2615 2580 2560 2525 2622 2567 59 775 500 1860 5 1 11703721 303 -5.16 0.35 12 0.02 -502.00 7473.00 3380 20240530 -23.37 2020 20240805 28.22 2800 -7.50 20250205 2270 14.10 20250203 3380 -23.37 20240530 2020 28.22 20240805 0.50 N 091340 500 58 억 86565 N N 0 N 00 N
10 20250218 160720 57 100.00 KOSDAQ 전기·전자 N N N N N 2595 5 2 0.19 54093750 21016 116.83 2595 2600 2545 3365 1815 2590 2573.93 0.77 0 -3826 2736 2662 2606 2532 2476 2700 2570 59 775 500 1860 5 1 11703721 304 -5.17 0.35 12 0.18 -502.00 7473.00 3380 20240530 -23.22 2020 20240805 28.47 2800 -7.32 20250205 2270 14.32 20250203 3380 -23.22 20240530 2020 28.47 20240805 0.50 N 091340 500 58 억 90395 N N 0 N 00 N
11 20250218 150721 57 100.00 KOSDAQ 전기·전자 N N N N N 2575 -15 5 -0.58 50633405 19679 109.40 2595 2600 2545 3365 1815 2590 2572.97 0.77 0 -3293 2736 2662 2606 2532 2476 2700 2570 59 775 500 1860 5 1 11703721 301 -5.13 0.34 12 0.17 -502.00 7473.00 3380 20240530 -23.82 2020 20240805 27.48 2800 -8.04 20250205 2270 13.44 20250203 3380 -23.82 20240530 2020 27.48 20240805 0.50 N 091340 500 58 억 90395 N N 0 N 00 N
12 20250218 140722 57 100.00 KOSDAQ 전기·전자 N N N N N 2580 -10 5 -0.39 49241585 19139 106.40 2595 2600 2545 3365 1815 2590 2572.84 0.77 0 -3156 2736 2662 2606 2532 2476 2700 2570 59 775 500 1860 5 1 11703721 302 -5.14 0.35 12 0.16 -502.00 7473.00 3380 20240530 -23.67 2020 20240805 27.72 2800 -7.86 20250205 2270 13.66 20250203 3380 -23.67 20240530 2020 27.72 20240805 0.50 N 091340 500 58 억 90395 N N 0 N 00 N