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
091580/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,8410,330,2,4.08,2025833790,241658,180.64,8080,8690,8040,10500,5660,8080,8383.06,3.72,0,18060,8646,8362,8136,7852,7626,8505,7995,69,2420,500,5810,10,1,13328219,1121,4.37,0.77,12,1.81,1924.00,10944.00,20700,20240320,-59.37,6510,20241209,29.19,8690,-3.22,20250219,6590,27.62,20250203,20700,-59.37,20240320,6510,29.19,20241209,3.18,N,091580,500,69 억,,495178,N,N,0,N,00,N
20250219,150725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8430,350,2,4.33,1963512850,234258,175.11,8080,8690,8040,10500,5660,8080,8381.84,3.72,0,18486,8646,8362,8136,7852,7626,8505,7995,69,2420,500,5810,10,1,13328219,1124,4.38,0.77,12,1.76,1924.00,10944.00,20700,20240320,-59.28,6510,20241209,29.49,8690,-2.99,20250219,6590,27.92,20250203,20700,-59.28,20240320,6510,29.49,20241209,3.18,N,091580,500,69 억,,495178,N,N,0,N,00,N
20250219,140721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8400,320,2,3.96,1831332540,218601,163.40,8080,8690,8040,10500,5660,8080,8377.51,3.72,0,20575,8646,8362,8136,7852,7626,8505,7995,69,2420,500,5810,10,1,13328219,1120,4.37,0.77,12,1.64,1924.00,10944.00,20700,20240320,-59.42,6510,20241209,29.03,8690,-3.34,20250219,6590,27.47,20250203,20700,-59.42,20240320,6510,29.03,20241209,3.18,N,091580,500,69 억,,495178,N,N,0,N,00,N
20250219,130723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8430,350,2,4.33,1708479080,203955,152.46,8080,8690,8040,10500,5660,8080,8376.75,3.72,0,19634,8646,8362,8136,7852,7626,8505,7995,69,2420,500,5810,10,1,13328219,1124,4.38,0.77,12,1.53,1924.00,10944.00,20700,20240320,-59.28,6510,20241209,29.49,8690,-2.99,20250219,6590,27.92,20250203,20700,-59.28,20240320,6510,29.49,20241209,3.18,N,091580,500,69 억,,495178,N,N,0,N,00,N
20250219,120722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8440,360,2,4.46,1639767370,195823,146.38,8080,8690,8040,10500,5660,8080,8373.72,3.72,0,19226,8646,8362,8136,7852,7626,8505,7995,69,2420,500,5810,10,1,13328219,1125,4.39,0.77,12,1.47,1924.00,10944.00,20700,20240320,-59.23,6510,20241209,29.65,8690,-2.88,20250219,6590,28.07,20250203,20700,-59.23,20240320,6510,29.65,20241209,3.18,N,091580,500,69 억,,495178,N,N,0,N,00,N
20250219,110723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8480,400,2,4.95,1478147710,176714,132.09,8080,8690,8040,10500,5660,8080,8364.63,3.72,0,23628,8646,8362,8136,7852,7626,8505,7995,69,2420,500,5810,10,1,13328219,1130,4.41,0.77,12,1.33,1924.00,10944.00,20700,20240320,-59.03,6510,20241209,30.26,8690,-2.42,20250219,6590,28.68,20250203,20700,-59.03,20240320,6510,30.26,20241209,3.18,N,091580,500,69 억,,495178,N,N,0,N,00,N
20250219,100722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8190,110,2,1.36,426252590,52111,38.95,8080,8240,8040,10500,5660,8080,8179.70,3.72,0,22470,8646,8362,8136,7852,7626,8505,7995,69,2420,500,5810,10,1,13328219,1092,4.26,0.75,12,0.39,1924.00,10944.00,20700,20240320,-60.43,6510,20241209,25.81,8420,-2.73,20250218,6590,24.28,20250203,20700,-60.43,20240320,6510,25.81,20241209,3.18,N,091580,500,69 억,,495178,N,N,0,N,00,N
20250219,090724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8120,40,2,0.50,12433230,1537,1.15,8080,8140,8040,10500,5660,8080,8089.28,3.72,0,381,8646,8362,8136,7852,7626,8505,7995,69,2420,500,5810,10,1,13328219,1082,4.22,0.74,12,0.01,1924.00,10944.00,20700,20240320,-60.77,6510,20241209,24.73,8420,-3.56,20250218,6590,23.22,20250203,20700,-60.77,20240320,6510,24.73,20241209,3.18,N,091580,500,69 억,,495178,N,N,0,N,00,N
20250218,160721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8080,50,2,0.62,1075204640,133617,89.82,8030,8420,7910,10430,5630,8030,8046.91,3.90,0,-28104,8343,8186,7943,7786,7543,8265,7865,69,2400,500,5780,10,1,13328219,1077,4.20,0.74,12,1.00,1924.00,10944.00,20700,20240320,-60.97,6510,20241209,24.12,8420,-4.04,20250218,6590,22.61,20250203,20700,-60.97,20240320,6510,24.12,20241209,3.15,N,091580,500,69 억,,519858,N,N,0,N,00,N
20250218,150722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8050,20,2,0.25,1052860450,130844,87.96,8030,8420,7910,10430,5630,8030,8046.68,3.90,0,-27146,8343,8186,7943,7786,7543,8265,7865,69,2400,500,5780,10,1,13328219,1073,4.18,0.74,12,0.98,1924.00,10944.00,20700,20240320,-61.11,6510,20241209,23.66,8420,-4.39,20250218,6590,22.15,20250203,20700,-61.11,20240320,6510,23.66,20241209,3.15,N,091580,500,69 억,,519858,N,N,0,N,00,N
20250218,140722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8030,0,3,0.00,978517220,121599,81.75,8030,8420,7910,10430,5630,8030,8047.08,3.90,0,-27565,8343,8186,7943,7786,7543,8265,7865,69,2400,500,5780,10,1,13328219,1070,4.17,0.73,12,0.91,1924.00,10944.00,20700,20240320,-61.21,6510,20241209,23.35,8420,-4.63,20250218,6590,21.85,20250203,20700,-61.21,20240320,6510,23.35,20241209,3.15,N,091580,500,69 억,,519858,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 8410 330 2 4.08 2025833790 241658 180.64 8080 8690 8040 10500 5660 8080 8383.06 3.72 0 18060 8646 8362 8136 7852 7626 8505 7995 69 2420 500 5810 10 1 13328219 1121 4.37 0.77 12 1.81 1924.00 10944.00 20700 20240320 -59.37 6510 20241209 29.19 8690 -3.22 20250219 6590 27.62 20250203 20700 -59.37 20240320 6510 29.19 20241209 3.18 N 091580 500 69 억 495178 N N 0 N 00 N
3 20250219 150725 57 100.00 KOSDAQ 전기·전자 N N N N N 8430 350 2 4.33 1963512850 234258 175.11 8080 8690 8040 10500 5660 8080 8381.84 3.72 0 18486 8646 8362 8136 7852 7626 8505 7995 69 2420 500 5810 10 1 13328219 1124 4.38 0.77 12 1.76 1924.00 10944.00 20700 20240320 -59.28 6510 20241209 29.49 8690 -2.99 20250219 6590 27.92 20250203 20700 -59.28 20240320 6510 29.49 20241209 3.18 N 091580 500 69 억 495178 N N 0 N 00 N
4 20250219 140721 57 100.00 KOSDAQ 전기·전자 N N N N N 8400 320 2 3.96 1831332540 218601 163.40 8080 8690 8040 10500 5660 8080 8377.51 3.72 0 20575 8646 8362 8136 7852 7626 8505 7995 69 2420 500 5810 10 1 13328219 1120 4.37 0.77 12 1.64 1924.00 10944.00 20700 20240320 -59.42 6510 20241209 29.03 8690 -3.34 20250219 6590 27.47 20250203 20700 -59.42 20240320 6510 29.03 20241209 3.18 N 091580 500 69 억 495178 N N 0 N 00 N
5 20250219 130723 57 100.00 KOSDAQ 전기·전자 N N N N N 8430 350 2 4.33 1708479080 203955 152.46 8080 8690 8040 10500 5660 8080 8376.75 3.72 0 19634 8646 8362 8136 7852 7626 8505 7995 69 2420 500 5810 10 1 13328219 1124 4.38 0.77 12 1.53 1924.00 10944.00 20700 20240320 -59.28 6510 20241209 29.49 8690 -2.99 20250219 6590 27.92 20250203 20700 -59.28 20240320 6510 29.49 20241209 3.18 N 091580 500 69 억 495178 N N 0 N 00 N
6 20250219 120722 57 100.00 KOSDAQ 전기·전자 N N N N N 8440 360 2 4.46 1639767370 195823 146.38 8080 8690 8040 10500 5660 8080 8373.72 3.72 0 19226 8646 8362 8136 7852 7626 8505 7995 69 2420 500 5810 10 1 13328219 1125 4.39 0.77 12 1.47 1924.00 10944.00 20700 20240320 -59.23 6510 20241209 29.65 8690 -2.88 20250219 6590 28.07 20250203 20700 -59.23 20240320 6510 29.65 20241209 3.18 N 091580 500 69 억 495178 N N 0 N 00 N
7 20250219 110723 57 100.00 KOSDAQ 전기·전자 N N N N N 8480 400 2 4.95 1478147710 176714 132.09 8080 8690 8040 10500 5660 8080 8364.63 3.72 0 23628 8646 8362 8136 7852 7626 8505 7995 69 2420 500 5810 10 1 13328219 1130 4.41 0.77 12 1.33 1924.00 10944.00 20700 20240320 -59.03 6510 20241209 30.26 8690 -2.42 20250219 6590 28.68 20250203 20700 -59.03 20240320 6510 30.26 20241209 3.18 N 091580 500 69 억 495178 N N 0 N 00 N
8 20250219 100722 57 100.00 KOSDAQ 전기·전자 N N N N N 8190 110 2 1.36 426252590 52111 38.95 8080 8240 8040 10500 5660 8080 8179.70 3.72 0 22470 8646 8362 8136 7852 7626 8505 7995 69 2420 500 5810 10 1 13328219 1092 4.26 0.75 12 0.39 1924.00 10944.00 20700 20240320 -60.43 6510 20241209 25.81 8420 -2.73 20250218 6590 24.28 20250203 20700 -60.43 20240320 6510 25.81 20241209 3.18 N 091580 500 69 억 495178 N N 0 N 00 N
9 20250219 090724 57 100.00 KOSDAQ 전기·전자 N N N N N 8120 40 2 0.50 12433230 1537 1.15 8080 8140 8040 10500 5660 8080 8089.28 3.72 0 381 8646 8362 8136 7852 7626 8505 7995 69 2420 500 5810 10 1 13328219 1082 4.22 0.74 12 0.01 1924.00 10944.00 20700 20240320 -60.77 6510 20241209 24.73 8420 -3.56 20250218 6590 23.22 20250203 20700 -60.77 20240320 6510 24.73 20241209 3.18 N 091580 500 69 억 495178 N N 0 N 00 N
10 20250218 160721 57 100.00 KOSDAQ 전기·전자 N N N N N 8080 50 2 0.62 1075204640 133617 89.82 8030 8420 7910 10430 5630 8030 8046.91 3.90 0 -28104 8343 8186 7943 7786 7543 8265 7865 69 2400 500 5780 10 1 13328219 1077 4.20 0.74 12 1.00 1924.00 10944.00 20700 20240320 -60.97 6510 20241209 24.12 8420 -4.04 20250218 6590 22.61 20250203 20700 -60.97 20240320 6510 24.12 20241209 3.15 N 091580 500 69 억 519858 N N 0 N 00 N
11 20250218 150722 57 100.00 KOSDAQ 전기·전자 N N N N N 8050 20 2 0.25 1052860450 130844 87.96 8030 8420 7910 10430 5630 8030 8046.68 3.90 0 -27146 8343 8186 7943 7786 7543 8265 7865 69 2400 500 5780 10 1 13328219 1073 4.18 0.74 12 0.98 1924.00 10944.00 20700 20240320 -61.11 6510 20241209 23.66 8420 -4.39 20250218 6590 22.15 20250203 20700 -61.11 20240320 6510 23.66 20241209 3.15 N 091580 500 69 억 519858 N N 0 N 00 N
12 20250218 140722 57 100.00 KOSDAQ 전기·전자 N N N N N 8030 0 3 0.00 978517220 121599 81.75 8030 8420 7910 10430 5630 8030 8047.08 3.90 0 -27565 8343 8186 7943 7786 7543 8265 7865 69 2400 500 5780 10 1 13328219 1070 4.17 0.73 12 0.91 1924.00 10944.00 20700 20240320 -61.21 6510 20241209 23.35 8420 -4.63 20250218 6590 21.85 20250203 20700 -61.21 20240320 6510 23.35 20241209 3.15 N 091580 500 69 억 519858 N N 0 N 00 N