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
092300/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
20250219,160727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2685,60,2,2.29,311679085,116451,305.22,2630,2745,2610,3410,1840,2625,2676.44,0.49,0,-915,2641,2632,2616,2607,2591,2637,2612,93,785,500,1890,5,1,18672816,501,4.83,0.49,12,0.62,556.00,5453.00,4505,20240220,-40.40,2175,20241210,23.45,2815,-4.62,20250121,2440,10.04,20250120,4505,-40.40,20240220,2175,23.45,20241210,1.78,N,092300,500,93 억,,90827,N,N,0,N,00,N
20250219,150728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2675,50,2,1.90,297385535,111122,291.25,2630,2745,2610,3410,1840,2625,2676.21,0.49,0,-105,2641,2632,2616,2607,2591,2637,2612,93,785,500,1890,5,1,18672816,499,4.81,0.49,12,0.60,556.00,5453.00,4505,20240220,-40.62,2175,20241210,22.99,2815,-4.97,20250121,2440,9.63,20250120,4505,-40.62,20240220,2175,22.99,20241210,1.78,N,092300,500,93 억,,90827,N,N,0,N,00,N
20250219,140725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2685,60,2,2.29,279333000,104383,273.59,2630,2745,2610,3410,1840,2625,2676.04,0.49,0,-167,2641,2632,2616,2607,2591,2637,2612,93,785,500,1890,5,1,18672816,501,4.83,0.49,12,0.56,556.00,5453.00,4505,20240220,-40.40,2175,20241210,23.45,2815,-4.62,20250121,2440,10.04,20250120,4505,-40.40,20240220,2175,23.45,20241210,1.78,N,092300,500,93 억,,90827,N,N,0,N,00,N
20250219,130726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2680,55,2,2.10,256754040,95953,251.50,2630,2745,2610,3410,1840,2625,2675.83,0.49,0,-113,2641,2632,2616,2607,2591,2637,2612,93,785,500,1890,5,1,18672816,500,4.82,0.49,12,0.51,556.00,5453.00,4505,20240220,-40.51,2175,20241210,23.22,2815,-4.80,20250121,2440,9.84,20250120,4505,-40.51,20240220,2175,23.22,20241210,1.78,N,092300,500,93 억,,90827,N,N,0,N,00,N
20250219,120725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2680,55,2,2.10,232264630,86791,227.48,2630,2745,2610,3410,1840,2625,2676.14,0.49,0,1294,2641,2632,2616,2607,2591,2637,2612,93,785,500,1890,5,1,18672816,500,4.82,0.49,12,0.46,556.00,5453.00,4505,20240220,-40.51,2175,20241210,23.22,2815,-4.80,20250121,2440,9.84,20250120,4505,-40.51,20240220,2175,23.22,20241210,1.78,N,092300,500,93 억,,90827,N,N,0,N,00,N
20250219,110726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2665,40,2,1.52,199070590,74417,195.05,2630,2745,2610,3410,1840,2625,2675.07,0.49,0,860,2641,2632,2616,2607,2591,2637,2612,93,785,500,1890,5,1,18672816,498,4.79,0.49,12,0.40,556.00,5453.00,4505,20240220,-40.84,2175,20241210,22.53,2815,-5.33,20250121,2440,9.22,20250120,4505,-40.84,20240220,2175,22.53,20241210,1.78,N,092300,500,93 억,,90827,N,N,0,N,00,N
20250219,100726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2685,60,2,2.29,126112750,47206,123.73,2630,2745,2610,3410,1840,2625,2671.54,0.49,0,-556,2641,2632,2616,2607,2591,2637,2612,93,785,500,1890,5,1,18672816,501,4.83,0.49,12,0.25,556.00,5453.00,4505,20240220,-40.40,2175,20241210,23.45,2815,-4.62,20250121,2440,10.04,20250120,4505,-40.40,20240220,2175,23.45,20241210,1.78,N,092300,500,93 억,,90827,N,N,0,N,00,N
20250219,090727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2610,-15,5,-0.57,8477295,3234,8.48,2630,2630,2610,3410,1840,2625,2621.30,0.49,0,946,2641,2632,2616,2607,2591,2637,2612,93,785,500,1890,5,1,18672816,487,4.69,0.48,12,0.02,556.00,5453.00,4505,20240220,-42.06,2175,20241210,20.00,2815,-7.28,20250121,2440,6.97,20250120,4505,-42.06,20240220,2175,20.00,20241210,1.78,N,092300,500,93 억,,90827,N,N,0,N,00,N
20250218,160724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2625,20,2,0.77,97399955,37391,109.59,2615,2625,2600,3385,1825,2605,2604.90,0.48,0,1655,2665,2635,2615,2585,2565,2625,2575,93,780,500,1870,5,1,18672816,490,4.72,0.48,12,0.20,556.00,5453.00,4505,20240220,-41.73,2175,20241210,20.69,2815,-6.75,20250121,2440,7.58,20250120,4505,-41.73,20240220,2175,20.69,20241210,1.77,N,092300,500,93 억,,89170,N,N,0,N,00,N
20250218,150725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2615,10,2,0.38,93601735,35943,105.35,2615,2620,2600,3385,1825,2605,2604.17,0.48,0,1505,2665,2635,2615,2585,2565,2625,2575,93,780,500,1870,5,1,18672816,488,4.70,0.48,12,0.19,556.00,5453.00,4505,20240220,-41.95,2175,20241210,20.23,2815,-7.10,20250121,2440,7.17,20250120,4505,-41.95,20240220,2175,20.23,20241210,1.77,N,092300,500,93 억,,89170,N,N,0,N,00,N
20250218,140726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2605,0,3,0.00,73287765,28147,82.50,2615,2620,2600,3385,1825,2605,2603.75,0.48,0,1178,2665,2635,2615,2585,2565,2625,2575,93,780,500,1870,5,1,18672816,486,4.69,0.48,12,0.15,556.00,5453.00,4505,20240220,-42.18,2175,20241210,19.77,2815,-7.46,20250121,2440,6.76,20250120,4505,-42.18,20240220,2175,19.77,20241210,1.77,N,092300,500,93 억,,89170,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 160727 57 100.00 KOSDAQ 전기·전자 N N N N N 2685 60 2 2.29 311679085 116451 305.22 2630 2745 2610 3410 1840 2625 2676.44 0.49 0 -915 2641 2632 2616 2607 2591 2637 2612 93 785 500 1890 5 1 18672816 501 4.83 0.49 12 0.62 556.00 5453.00 4505 20240220 -40.40 2175 20241210 23.45 2815 -4.62 20250121 2440 10.04 20250120 4505 -40.40 20240220 2175 23.45 20241210 1.78 N 092300 500 93 억 90827 N N 0 N 00 N
3 20250219 150728 57 100.00 KOSDAQ 전기·전자 N N N N N 2675 50 2 1.90 297385535 111122 291.25 2630 2745 2610 3410 1840 2625 2676.21 0.49 0 -105 2641 2632 2616 2607 2591 2637 2612 93 785 500 1890 5 1 18672816 499 4.81 0.49 12 0.60 556.00 5453.00 4505 20240220 -40.62 2175 20241210 22.99 2815 -4.97 20250121 2440 9.63 20250120 4505 -40.62 20240220 2175 22.99 20241210 1.78 N 092300 500 93 억 90827 N N 0 N 00 N
4 20250219 140725 57 100.00 KOSDAQ 전기·전자 N N N N N 2685 60 2 2.29 279333000 104383 273.59 2630 2745 2610 3410 1840 2625 2676.04 0.49 0 -167 2641 2632 2616 2607 2591 2637 2612 93 785 500 1890 5 1 18672816 501 4.83 0.49 12 0.56 556.00 5453.00 4505 20240220 -40.40 2175 20241210 23.45 2815 -4.62 20250121 2440 10.04 20250120 4505 -40.40 20240220 2175 23.45 20241210 1.78 N 092300 500 93 억 90827 N N 0 N 00 N
5 20250219 130726 57 100.00 KOSDAQ 전기·전자 N N N N N 2680 55 2 2.10 256754040 95953 251.50 2630 2745 2610 3410 1840 2625 2675.83 0.49 0 -113 2641 2632 2616 2607 2591 2637 2612 93 785 500 1890 5 1 18672816 500 4.82 0.49 12 0.51 556.00 5453.00 4505 20240220 -40.51 2175 20241210 23.22 2815 -4.80 20250121 2440 9.84 20250120 4505 -40.51 20240220 2175 23.22 20241210 1.78 N 092300 500 93 억 90827 N N 0 N 00 N
6 20250219 120725 57 100.00 KOSDAQ 전기·전자 N N N N N 2680 55 2 2.10 232264630 86791 227.48 2630 2745 2610 3410 1840 2625 2676.14 0.49 0 1294 2641 2632 2616 2607 2591 2637 2612 93 785 500 1890 5 1 18672816 500 4.82 0.49 12 0.46 556.00 5453.00 4505 20240220 -40.51 2175 20241210 23.22 2815 -4.80 20250121 2440 9.84 20250120 4505 -40.51 20240220 2175 23.22 20241210 1.78 N 092300 500 93 억 90827 N N 0 N 00 N
7 20250219 110726 57 100.00 KOSDAQ 전기·전자 N N N N N 2665 40 2 1.52 199070590 74417 195.05 2630 2745 2610 3410 1840 2625 2675.07 0.49 0 860 2641 2632 2616 2607 2591 2637 2612 93 785 500 1890 5 1 18672816 498 4.79 0.49 12 0.40 556.00 5453.00 4505 20240220 -40.84 2175 20241210 22.53 2815 -5.33 20250121 2440 9.22 20250120 4505 -40.84 20240220 2175 22.53 20241210 1.78 N 092300 500 93 억 90827 N N 0 N 00 N
8 20250219 100726 57 100.00 KOSDAQ 전기·전자 N N N N N 2685 60 2 2.29 126112750 47206 123.73 2630 2745 2610 3410 1840 2625 2671.54 0.49 0 -556 2641 2632 2616 2607 2591 2637 2612 93 785 500 1890 5 1 18672816 501 4.83 0.49 12 0.25 556.00 5453.00 4505 20240220 -40.40 2175 20241210 23.45 2815 -4.62 20250121 2440 10.04 20250120 4505 -40.40 20240220 2175 23.45 20241210 1.78 N 092300 500 93 억 90827 N N 0 N 00 N
9 20250219 090727 57 100.00 KOSDAQ 전기·전자 N N N N N 2610 -15 5 -0.57 8477295 3234 8.48 2630 2630 2610 3410 1840 2625 2621.30 0.49 0 946 2641 2632 2616 2607 2591 2637 2612 93 785 500 1890 5 1 18672816 487 4.69 0.48 12 0.02 556.00 5453.00 4505 20240220 -42.06 2175 20241210 20.00 2815 -7.28 20250121 2440 6.97 20250120 4505 -42.06 20240220 2175 20.00 20241210 1.78 N 092300 500 93 억 90827 N N 0 N 00 N
10 20250218 160724 57 100.00 KOSDAQ 전기·전자 N N N N N 2625 20 2 0.77 97399955 37391 109.59 2615 2625 2600 3385 1825 2605 2604.90 0.48 0 1655 2665 2635 2615 2585 2565 2625 2575 93 780 500 1870 5 1 18672816 490 4.72 0.48 12 0.20 556.00 5453.00 4505 20240220 -41.73 2175 20241210 20.69 2815 -6.75 20250121 2440 7.58 20250120 4505 -41.73 20240220 2175 20.69 20241210 1.77 N 092300 500 93 억 89170 N N 0 N 00 N
11 20250218 150725 57 100.00 KOSDAQ 전기·전자 N N N N N 2615 10 2 0.38 93601735 35943 105.35 2615 2620 2600 3385 1825 2605 2604.17 0.48 0 1505 2665 2635 2615 2585 2565 2625 2575 93 780 500 1870 5 1 18672816 488 4.70 0.48 12 0.19 556.00 5453.00 4505 20240220 -41.95 2175 20241210 20.23 2815 -7.10 20250121 2440 7.17 20250120 4505 -41.95 20240220 2175 20.23 20241210 1.77 N 092300 500 93 억 89170 N N 0 N 00 N
12 20250218 140726 57 100.00 KOSDAQ 전기·전자 N N N N N 2605 0 3 0.00 73287765 28147 82.50 2615 2620 2600 3385 1825 2605 2603.75 0.48 0 1178 2665 2635 2615 2585 2565 2625 2575 93 780 500 1870 5 1 18672816 486 4.69 0.48 12 0.15 556.00 5453.00 4505 20240220 -42.18 2175 20241210 19.77 2815 -7.46 20250121 2440 6.76 20250120 4505 -42.18 20240220 2175 19.77 20241210 1.77 N 092300 500 93 억 89170 N N 0 N 00 N