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
093920/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
20250219,160732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5350,-10,5,-0.19,78029720,14586,275.10,5340,5390,5320,6960,3760,5360,5349.63,2.62,0,-318,5413,5386,5353,5326,5293,5370,5310,93,1600,500,3960,10,1,18600000,995,6.90,0.49,12,0.08,775.00,11013.00,5970,20240813,-10.39,5240,20250212,2.10,5560,-3.78,20250107,5240,2.10,20250212,5970,-10.39,20240813,5240,2.10,20250212,0.46,N,093920,500,93 억,,486893,N,N,0,N,00,N
20250219,150734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5340,-20,5,-0.37,73407310,13722,258.81,5340,5390,5320,6960,3760,5360,5349.61,2.62,0,-320,5413,5386,5353,5326,5293,5370,5310,93,1600,500,3960,10,1,18600000,993,6.89,0.48,12,0.07,775.00,11013.00,5970,20240813,-10.55,5240,20250212,1.91,5560,-3.96,20250107,5240,1.91,20250212,5970,-10.55,20240813,5240,1.91,20250212,0.46,N,093920,500,93 억,,486893,N,N,0,N,00,N
20250219,140730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5370,10,2,0.19,49938700,9337,176.10,5340,5390,5320,6960,3760,5360,5348.47,2.62,0,-324,5413,5386,5353,5326,5293,5370,5310,93,1600,500,3960,10,1,18600000,999,6.93,0.49,12,0.05,775.00,11013.00,5970,20240813,-10.05,5240,20250212,2.48,5560,-3.42,20250107,5240,2.48,20250212,5970,-10.05,20240813,5240,2.48,20250212,0.46,N,093920,500,93 억,,486893,N,N,0,N,00,N
20250219,130731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5370,10,2,0.19,44408470,8308,156.70,5340,5390,5320,6960,3760,5360,5345.27,2.62,0,-230,5413,5386,5353,5326,5293,5370,5310,93,1600,500,3960,10,1,18600000,999,6.93,0.49,12,0.04,775.00,11013.00,5970,20240813,-10.05,5240,20250212,2.48,5560,-3.42,20250107,5240,2.48,20250212,5970,-10.05,20240813,5240,2.48,20250212,0.46,N,093920,500,93 억,,486893,N,N,0,N,00,N
20250219,120731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5370,10,2,0.19,34809820,6513,122.84,5340,5390,5320,6960,3760,5360,5344.67,2.62,0,-230,5413,5386,5353,5326,5293,5370,5310,93,1600,500,3960,10,1,18600000,999,6.93,0.49,12,0.04,775.00,11013.00,5970,20240813,-10.05,5240,20250212,2.48,5560,-3.42,20250107,5240,2.48,20250212,5970,-10.05,20240813,5240,2.48,20250212,0.46,N,093920,500,93 억,,486893,N,N,0,N,00,N
20250219,110732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5390,30,2,0.56,28483060,5335,100.62,5340,5390,5320,6960,3760,5360,5338.91,2.62,0,139,5413,5386,5353,5326,5293,5370,5310,93,1600,500,3960,10,1,18600000,1003,6.95,0.49,12,0.03,775.00,11013.00,5970,20240813,-9.72,5240,20250212,2.86,5560,-3.06,20250107,5240,2.86,20250212,5970,-9.72,20240813,5240,2.86,20250212,0.46,N,093920,500,93 억,,486893,N,N,0,N,00,N
20250219,100731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5340,-20,5,-0.37,17024020,3195,60.26,5340,5370,5320,6960,3760,5360,5328.33,2.62,0,139,5413,5386,5353,5326,5293,5370,5310,93,1600,500,3960,10,1,18600000,993,6.89,0.48,12,0.02,775.00,11013.00,5970,20240813,-10.55,5240,20250212,1.91,5560,-3.96,20250107,5240,1.91,20250212,5970,-10.55,20240813,5240,1.91,20250212,0.46,N,093920,500,93 억,,486893,N,N,0,N,00,N
20250219,090733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5320,-40,5,-0.75,3682660,691,13.03,5340,5370,5320,6960,3760,5360,5329.46,2.62,0,-3,5413,5386,5353,5326,5293,5370,5310,93,1600,500,3960,10,1,18600000,990,6.86,0.48,12,0.00,775.00,11013.00,5970,20240813,-10.89,5240,20250212,1.53,5560,-4.32,20250107,5240,1.53,20250212,5970,-10.89,20240813,5240,1.53,20250212,0.46,N,093920,500,93 억,,486893,N,N,0,N,00,N
20250218,160730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5360,-10,5,-0.19,28298390,5301,58.98,5380,5380,5320,6980,3760,5370,5338.31,2.62,0,-354,5430,5400,5360,5330,5290,5415,5345,93,1610,500,3970,10,1,18600000,997,6.92,0.49,12,0.03,775.00,11013.00,5970,20240813,-10.22,5240,20250212,2.29,5560,-3.60,20250107,5240,2.29,20250212,5970,-10.22,20240813,5240,2.29,20250212,0.46,N,093920,500,93 억,,487250,N,N,0,N,00,N
20250218,150731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5320,-50,5,-0.93,24026620,4502,50.09,5380,5380,5320,6980,3760,5370,5336.88,2.62,0,-251,5430,5400,5360,5330,5290,5415,5345,93,1610,500,3970,10,1,18600000,990,6.86,0.48,12,0.02,775.00,11013.00,5970,20240813,-10.89,5240,20250212,1.53,5560,-4.32,20250107,5240,1.53,20250212,5970,-10.89,20240813,5240,1.53,20250212,0.46,N,093920,500,93 억,,487250,N,N,0,N,00,N
20250218,140731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5350,-20,5,-0.37,12312280,2304,25.63,5380,5380,5320,6980,3760,5370,5343.87,2.62,0,-266,5430,5400,5360,5330,5290,5415,5345,93,1610,500,3970,10,1,18600000,995,6.90,0.49,12,0.01,775.00,11013.00,5970,20240813,-10.39,5240,20250212,2.10,5560,-3.78,20250107,5240,2.10,20250212,5970,-10.39,20240813,5240,2.10,20250212,0.46,N,093920,500,93 억,,487250,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 160732 57 100.00 KOSDAQ 전기·전자 N N N N N 5350 -10 5 -0.19 78029720 14586 275.10 5340 5390 5320 6960 3760 5360 5349.63 2.62 0 -318 5413 5386 5353 5326 5293 5370 5310 93 1600 500 3960 10 1 18600000 995 6.90 0.49 12 0.08 775.00 11013.00 5970 20240813 -10.39 5240 20250212 2.10 5560 -3.78 20250107 5240 2.10 20250212 5970 -10.39 20240813 5240 2.10 20250212 0.46 N 093920 500 93 억 486893 N N 0 N 00 N
3 20250219 150734 57 100.00 KOSDAQ 전기·전자 N N N N N 5340 -20 5 -0.37 73407310 13722 258.81 5340 5390 5320 6960 3760 5360 5349.61 2.62 0 -320 5413 5386 5353 5326 5293 5370 5310 93 1600 500 3960 10 1 18600000 993 6.89 0.48 12 0.07 775.00 11013.00 5970 20240813 -10.55 5240 20250212 1.91 5560 -3.96 20250107 5240 1.91 20250212 5970 -10.55 20240813 5240 1.91 20250212 0.46 N 093920 500 93 억 486893 N N 0 N 00 N
4 20250219 140730 57 100.00 KOSDAQ 전기·전자 N N N N N 5370 10 2 0.19 49938700 9337 176.10 5340 5390 5320 6960 3760 5360 5348.47 2.62 0 -324 5413 5386 5353 5326 5293 5370 5310 93 1600 500 3960 10 1 18600000 999 6.93 0.49 12 0.05 775.00 11013.00 5970 20240813 -10.05 5240 20250212 2.48 5560 -3.42 20250107 5240 2.48 20250212 5970 -10.05 20240813 5240 2.48 20250212 0.46 N 093920 500 93 억 486893 N N 0 N 00 N
5 20250219 130731 57 100.00 KOSDAQ 전기·전자 N N N N N 5370 10 2 0.19 44408470 8308 156.70 5340 5390 5320 6960 3760 5360 5345.27 2.62 0 -230 5413 5386 5353 5326 5293 5370 5310 93 1600 500 3960 10 1 18600000 999 6.93 0.49 12 0.04 775.00 11013.00 5970 20240813 -10.05 5240 20250212 2.48 5560 -3.42 20250107 5240 2.48 20250212 5970 -10.05 20240813 5240 2.48 20250212 0.46 N 093920 500 93 억 486893 N N 0 N 00 N
6 20250219 120731 57 100.00 KOSDAQ 전기·전자 N N N N N 5370 10 2 0.19 34809820 6513 122.84 5340 5390 5320 6960 3760 5360 5344.67 2.62 0 -230 5413 5386 5353 5326 5293 5370 5310 93 1600 500 3960 10 1 18600000 999 6.93 0.49 12 0.04 775.00 11013.00 5970 20240813 -10.05 5240 20250212 2.48 5560 -3.42 20250107 5240 2.48 20250212 5970 -10.05 20240813 5240 2.48 20250212 0.46 N 093920 500 93 억 486893 N N 0 N 00 N
7 20250219 110732 57 100.00 KOSDAQ 전기·전자 N N N N N 5390 30 2 0.56 28483060 5335 100.62 5340 5390 5320 6960 3760 5360 5338.91 2.62 0 139 5413 5386 5353 5326 5293 5370 5310 93 1600 500 3960 10 1 18600000 1003 6.95 0.49 12 0.03 775.00 11013.00 5970 20240813 -9.72 5240 20250212 2.86 5560 -3.06 20250107 5240 2.86 20250212 5970 -9.72 20240813 5240 2.86 20250212 0.46 N 093920 500 93 억 486893 N N 0 N 00 N
8 20250219 100731 57 100.00 KOSDAQ 전기·전자 N N N N N 5340 -20 5 -0.37 17024020 3195 60.26 5340 5370 5320 6960 3760 5360 5328.33 2.62 0 139 5413 5386 5353 5326 5293 5370 5310 93 1600 500 3960 10 1 18600000 993 6.89 0.48 12 0.02 775.00 11013.00 5970 20240813 -10.55 5240 20250212 1.91 5560 -3.96 20250107 5240 1.91 20250212 5970 -10.55 20240813 5240 1.91 20250212 0.46 N 093920 500 93 억 486893 N N 0 N 00 N
9 20250219 090733 57 100.00 KOSDAQ 전기·전자 N N N N N 5320 -40 5 -0.75 3682660 691 13.03 5340 5370 5320 6960 3760 5360 5329.46 2.62 0 -3 5413 5386 5353 5326 5293 5370 5310 93 1600 500 3960 10 1 18600000 990 6.86 0.48 12 0.00 775.00 11013.00 5970 20240813 -10.89 5240 20250212 1.53 5560 -4.32 20250107 5240 1.53 20250212 5970 -10.89 20240813 5240 1.53 20250212 0.46 N 093920 500 93 억 486893 N N 0 N 00 N
10 20250218 160730 57 100.00 KOSDAQ 전기·전자 N N N N N 5360 -10 5 -0.19 28298390 5301 58.98 5380 5380 5320 6980 3760 5370 5338.31 2.62 0 -354 5430 5400 5360 5330 5290 5415 5345 93 1610 500 3970 10 1 18600000 997 6.92 0.49 12 0.03 775.00 11013.00 5970 20240813 -10.22 5240 20250212 2.29 5560 -3.60 20250107 5240 2.29 20250212 5970 -10.22 20240813 5240 2.29 20250212 0.46 N 093920 500 93 억 487250 N N 0 N 00 N
11 20250218 150731 57 100.00 KOSDAQ 전기·전자 N N N N N 5320 -50 5 -0.93 24026620 4502 50.09 5380 5380 5320 6980 3760 5370 5336.88 2.62 0 -251 5430 5400 5360 5330 5290 5415 5345 93 1610 500 3970 10 1 18600000 990 6.86 0.48 12 0.02 775.00 11013.00 5970 20240813 -10.89 5240 20250212 1.53 5560 -4.32 20250107 5240 1.53 20250212 5970 -10.89 20240813 5240 1.53 20250212 0.46 N 093920 500 93 억 487250 N N 0 N 00 N
12 20250218 140731 57 100.00 KOSDAQ 전기·전자 N N N N N 5350 -20 5 -0.37 12312280 2304 25.63 5380 5380 5320 6980 3760 5370 5343.87 2.62 0 -266 5430 5400 5360 5330 5290 5415 5345 93 1610 500 3970 10 1 18600000 995 6.90 0.49 12 0.01 775.00 11013.00 5970 20240813 -10.39 5240 20250212 2.10 5560 -3.78 20250107 5240 2.10 20250212 5970 -10.39 20240813 5240 2.10 20250212 0.46 N 093920 500 93 억 487250 N N 0 N 00 N