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
092600/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
20250219,160728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1035,1,2,0.10,55311660,53090,242.90,1034,1063,1022,1344,724,1034,1041.85,0.61,0,-275,1044,1039,1031,1026,1018,1041,1028,125,310,500,660,1,1,25083517,260,-1.43,0.67,12,0.21,-725.00,1555.00,2700,20240228,-61.67,922,20241209,12.26,1156,-10.47,20250102,980,5.61,20250131,2700,-61.67,20240228,922,12.26,20241209,0.17,N,092600,500,125 억,,154191,N,N,0,N,00,N
20250219,150729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1041,7,2,0.68,53650991,51488,235.57,1034,1063,1022,1344,724,1034,1042.01,0.61,0,-239,1044,1039,1031,1026,1018,1041,1028,125,310,500,660,1,1,25083517,261,-1.44,0.67,12,0.21,-725.00,1555.00,2700,20240228,-61.44,922,20241209,12.91,1156,-9.95,20250102,980,6.22,20250131,2700,-61.44,20240228,922,12.91,20241209,0.17,N,092600,500,125 억,,154191,N,N,0,N,00,N
20250219,140726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1034,0,3,0.00,46458574,44564,203.89,1034,1063,1022,1344,724,1034,1042.51,0.61,0,190,1044,1039,1031,1026,1018,1041,1028,125,310,500,660,1,1,25083517,259,-1.43,0.66,12,0.18,-725.00,1555.00,2700,20240228,-61.70,922,20241209,12.15,1156,-10.55,20250102,980,5.51,20250131,2700,-61.70,20240228,922,12.15,20241209,0.17,N,092600,500,125 억,,154191,N,N,0,N,00,N
20250219,130727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1040,6,2,0.58,29335475,28059,128.38,1034,1063,1022,1344,724,1034,1045.49,0.61,0,-1240,1044,1039,1031,1026,1018,1041,1028,125,310,500,660,1,1,25083517,261,-1.43,0.67,12,0.11,-725.00,1555.00,2700,20240228,-61.48,922,20241209,12.80,1156,-10.03,20250102,980,6.12,20250131,2700,-61.48,20240228,922,12.80,20241209,0.17,N,092600,500,125 억,,154191,N,N,0,N,00,N
20250219,120726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1049,15,2,1.45,26518540,25361,116.03,1034,1063,1022,1344,724,1034,1045.64,0.61,0,-1077,1044,1039,1031,1026,1018,1041,1028,125,310,500,660,1,1,25083517,263,-1.45,0.67,12,0.10,-725.00,1555.00,2700,20240228,-61.15,922,20241209,13.77,1156,-9.26,20250102,980,7.04,20250131,2700,-61.15,20240228,922,13.77,20241209,0.17,N,092600,500,125 억,,154191,N,N,0,N,00,N
20250219,110727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1053,19,2,1.84,24198905,23141,105.87,1034,1063,1022,1344,724,1034,1045.72,0.61,0,-1046,1044,1039,1031,1026,1018,1041,1028,125,310,500,660,1,1,25083517,264,-1.45,0.68,12,0.09,-725.00,1555.00,2700,20240228,-61.00,922,20241209,14.21,1156,-8.91,20250102,980,7.45,20250131,2700,-61.00,20240228,922,14.21,20241209,0.17,N,092600,500,125 억,,154191,N,N,0,N,00,N
20250219,100727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1057,23,2,2.22,14857989,14294,65.40,1034,1057,1022,1344,724,1034,1039.46,0.61,0,-1327,1044,1039,1031,1026,1018,1041,1028,125,310,500,660,1,1,25083517,265,-1.46,0.68,12,0.06,-725.00,1555.00,2700,20240228,-60.85,922,20241209,14.64,1156,-8.56,20250102,980,7.86,20250131,2700,-60.85,20240228,922,14.64,20241209,0.17,N,092600,500,125 억,,154191,N,N,0,N,00,N
20250219,090728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1030,-4,5,-0.39,1594877,1544,7.06,1034,1034,1022,1344,724,1034,1032.95,0.61,0,-214,1044,1039,1031,1026,1018,1041,1028,125,310,500,660,1,1,25083517,258,-1.42,0.66,12,0.01,-725.00,1555.00,2700,20240228,-61.85,922,20241209,11.71,1156,-10.90,20250102,980,5.10,20250131,2700,-61.85,20240228,922,11.71,20241209,0.17,N,092600,500,125 억,,154191,N,N,0,N,00,N
20250218,160725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1034,-1,5,-0.10,22388076,21757,38.19,1023,1036,1023,1345,725,1035,1029.01,0.63,0,-3048,1074,1054,1037,1017,1000,1064,1027,125,310,500,660,1,1,25083517,259,-1.43,0.66,12,0.09,-725.00,1555.00,2700,20240228,-61.70,922,20241209,12.15,1156,-10.55,20250102,980,5.51,20250131,2700,-61.70,20240228,922,12.15,20241209,0.17,N,092600,500,125 억,,157239,N,N,0,N,00,N
20250218,150726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1034,-1,5,-0.10,20464649,19894,34.92,1023,1035,1023,1345,725,1035,1028.68,0.63,0,-2890,1074,1054,1037,1017,1000,1064,1027,125,310,500,660,1,1,25083517,259,-1.43,0.66,12,0.08,-725.00,1555.00,2700,20240228,-61.70,922,20241209,12.15,1156,-10.55,20250102,980,5.51,20250131,2700,-61.70,20240228,922,12.15,20241209,0.17,N,092600,500,125 억,,157239,N,N,0,N,00,N
20250218,140727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1033,-2,5,-0.19,19738653,19191,33.68,1023,1035,1023,1345,725,1035,1028.54,0.63,0,-2399,1074,1054,1037,1017,1000,1064,1027,125,310,500,660,1,1,25083517,259,-1.42,0.66,12,0.08,-725.00,1555.00,2700,20240228,-61.74,922,20241209,12.04,1156,-10.64,20250102,980,5.41,20250131,2700,-61.74,20240228,922,12.04,20241209,0.17,N,092600,500,125 억,,157239,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 160728 57 100.00 KOSDAQ 전기·전자 N N N N N 1035 1 2 0.10 55311660 53090 242.90 1034 1063 1022 1344 724 1034 1041.85 0.61 0 -275 1044 1039 1031 1026 1018 1041 1028 125 310 500 660 1 1 25083517 260 -1.43 0.67 12 0.21 -725.00 1555.00 2700 20240228 -61.67 922 20241209 12.26 1156 -10.47 20250102 980 5.61 20250131 2700 -61.67 20240228 922 12.26 20241209 0.17 N 092600 500 125 억 154191 N N 0 N 00 N
3 20250219 150729 57 100.00 KOSDAQ 전기·전자 N N N N N 1041 7 2 0.68 53650991 51488 235.57 1034 1063 1022 1344 724 1034 1042.01 0.61 0 -239 1044 1039 1031 1026 1018 1041 1028 125 310 500 660 1 1 25083517 261 -1.44 0.67 12 0.21 -725.00 1555.00 2700 20240228 -61.44 922 20241209 12.91 1156 -9.95 20250102 980 6.22 20250131 2700 -61.44 20240228 922 12.91 20241209 0.17 N 092600 500 125 억 154191 N N 0 N 00 N
4 20250219 140726 57 100.00 KOSDAQ 전기·전자 N N N N N 1034 0 3 0.00 46458574 44564 203.89 1034 1063 1022 1344 724 1034 1042.51 0.61 0 190 1044 1039 1031 1026 1018 1041 1028 125 310 500 660 1 1 25083517 259 -1.43 0.66 12 0.18 -725.00 1555.00 2700 20240228 -61.70 922 20241209 12.15 1156 -10.55 20250102 980 5.51 20250131 2700 -61.70 20240228 922 12.15 20241209 0.17 N 092600 500 125 억 154191 N N 0 N 00 N
5 20250219 130727 57 100.00 KOSDAQ 전기·전자 N N N N N 1040 6 2 0.58 29335475 28059 128.38 1034 1063 1022 1344 724 1034 1045.49 0.61 0 -1240 1044 1039 1031 1026 1018 1041 1028 125 310 500 660 1 1 25083517 261 -1.43 0.67 12 0.11 -725.00 1555.00 2700 20240228 -61.48 922 20241209 12.80 1156 -10.03 20250102 980 6.12 20250131 2700 -61.48 20240228 922 12.80 20241209 0.17 N 092600 500 125 억 154191 N N 0 N 00 N
6 20250219 120726 57 100.00 KOSDAQ 전기·전자 N N N N N 1049 15 2 1.45 26518540 25361 116.03 1034 1063 1022 1344 724 1034 1045.64 0.61 0 -1077 1044 1039 1031 1026 1018 1041 1028 125 310 500 660 1 1 25083517 263 -1.45 0.67 12 0.10 -725.00 1555.00 2700 20240228 -61.15 922 20241209 13.77 1156 -9.26 20250102 980 7.04 20250131 2700 -61.15 20240228 922 13.77 20241209 0.17 N 092600 500 125 억 154191 N N 0 N 00 N
7 20250219 110727 57 100.00 KOSDAQ 전기·전자 N N N N N 1053 19 2 1.84 24198905 23141 105.87 1034 1063 1022 1344 724 1034 1045.72 0.61 0 -1046 1044 1039 1031 1026 1018 1041 1028 125 310 500 660 1 1 25083517 264 -1.45 0.68 12 0.09 -725.00 1555.00 2700 20240228 -61.00 922 20241209 14.21 1156 -8.91 20250102 980 7.45 20250131 2700 -61.00 20240228 922 14.21 20241209 0.17 N 092600 500 125 억 154191 N N 0 N 00 N
8 20250219 100727 57 100.00 KOSDAQ 전기·전자 N N N N N 1057 23 2 2.22 14857989 14294 65.40 1034 1057 1022 1344 724 1034 1039.46 0.61 0 -1327 1044 1039 1031 1026 1018 1041 1028 125 310 500 660 1 1 25083517 265 -1.46 0.68 12 0.06 -725.00 1555.00 2700 20240228 -60.85 922 20241209 14.64 1156 -8.56 20250102 980 7.86 20250131 2700 -60.85 20240228 922 14.64 20241209 0.17 N 092600 500 125 억 154191 N N 0 N 00 N
9 20250219 090728 57 100.00 KOSDAQ 전기·전자 N N N N N 1030 -4 5 -0.39 1594877 1544 7.06 1034 1034 1022 1344 724 1034 1032.95 0.61 0 -214 1044 1039 1031 1026 1018 1041 1028 125 310 500 660 1 1 25083517 258 -1.42 0.66 12 0.01 -725.00 1555.00 2700 20240228 -61.85 922 20241209 11.71 1156 -10.90 20250102 980 5.10 20250131 2700 -61.85 20240228 922 11.71 20241209 0.17 N 092600 500 125 억 154191 N N 0 N 00 N
10 20250218 160725 57 100.00 KOSDAQ 전기·전자 N N N N N 1034 -1 5 -0.10 22388076 21757 38.19 1023 1036 1023 1345 725 1035 1029.01 0.63 0 -3048 1074 1054 1037 1017 1000 1064 1027 125 310 500 660 1 1 25083517 259 -1.43 0.66 12 0.09 -725.00 1555.00 2700 20240228 -61.70 922 20241209 12.15 1156 -10.55 20250102 980 5.51 20250131 2700 -61.70 20240228 922 12.15 20241209 0.17 N 092600 500 125 억 157239 N N 0 N 00 N
11 20250218 150726 57 100.00 KOSDAQ 전기·전자 N N N N N 1034 -1 5 -0.10 20464649 19894 34.92 1023 1035 1023 1345 725 1035 1028.68 0.63 0 -2890 1074 1054 1037 1017 1000 1064 1027 125 310 500 660 1 1 25083517 259 -1.43 0.66 12 0.08 -725.00 1555.00 2700 20240228 -61.70 922 20241209 12.15 1156 -10.55 20250102 980 5.51 20250131 2700 -61.70 20240228 922 12.15 20241209 0.17 N 092600 500 125 억 157239 N N 0 N 00 N
12 20250218 140727 57 100.00 KOSDAQ 전기·전자 N N N N N 1033 -2 5 -0.19 19738653 19191 33.68 1023 1035 1023 1345 725 1035 1028.54 0.63 0 -2399 1074 1054 1037 1017 1000 1064 1027 125 310 500 660 1 1 25083517 259 -1.42 0.66 12 0.08 -725.00 1555.00 2700 20240228 -61.74 922 20241209 12.04 1156 -10.64 20250102 980 5.41 20250131 2700 -61.74 20240228 922 12.04 20241209 0.17 N 092600 500 125 억 157239 N N 0 N 00 N