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
094170/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,21050,50,2,0.24,4399987450,207618,56.75,21150,21450,20950,27300,14700,21000,21193.24,5.65,0,-53041,22566,21782,21316,20532,20066,21550,20300,97,6300,500,15120,50,1,19067208,4014,14.92,6.56,12,1.09,1411.00,3210.00,22600,20250217,-6.86,14718,20241203,43.02,22600,-6.86,20250217,17500,20.29,20250102,23150,-9.07,20240731,16140,30.42,20241203,6.44,N,094170,500,97 억,,1076414,N,N,2,N,00,N
20250219,150734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21000,0,3,0.00,4231883100,199625,54.57,21150,21450,20950,27300,14700,21000,21199.16,5.65,0,-52024,22566,21782,21316,20532,20066,21550,20300,97,6300,500,15120,50,1,19067208,4004,14.88,6.54,12,1.05,1411.00,3210.00,22600,20250217,-7.08,14718,20241203,42.68,22600,-7.08,20250217,17500,20.00,20250102,23150,-9.29,20240731,16140,30.11,20241203,6.44,N,094170,500,97 억,,1076414,N,N,0,N,00,N
20250219,140731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21200,200,2,0.95,3679697650,173389,47.40,21150,21450,20950,27300,14700,21000,21222.21,5.65,0,-50555,22566,21782,21316,20532,20066,21550,20300,97,6300,500,15120,50,1,19067208,4042,15.02,6.60,12,0.91,1411.00,3210.00,22600,20250217,-6.19,14718,20241203,44.04,22600,-6.19,20250217,17500,21.14,20250102,23150,-8.42,20240731,16140,31.35,20241203,6.44,N,094170,500,97 억,,1076414,N,N,0,N,00,N
20250219,130732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21400,400,2,1.90,3299361550,155509,42.51,21150,21450,20950,27300,14700,21000,21216.53,5.65,0,-47422,22566,21782,21316,20532,20066,21550,20300,97,6300,500,15120,50,1,19067208,4080,15.17,6.67,12,0.82,1411.00,3210.00,22600,20250217,-5.31,14718,20241203,45.40,22600,-5.31,20250217,17500,22.29,20250102,23150,-7.56,20240731,16140,32.59,20241203,6.44,N,094170,500,97 억,,1076414,N,N,0,N,00,N
20250219,120731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21200,200,2,0.95,2765838450,130388,35.64,21150,21450,20950,27300,14700,21000,21212.37,5.65,0,-45257,22566,21782,21316,20532,20066,21550,20300,97,6300,500,15120,50,1,19067208,4042,15.02,6.60,12,0.68,1411.00,3210.00,22600,20250217,-6.19,14718,20241203,44.04,22600,-6.19,20250217,17500,21.14,20250102,23150,-8.42,20240731,16140,31.35,20241203,6.44,N,094170,500,97 억,,1076414,N,N,0,N,00,N
20250219,110732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21150,150,2,0.71,2386442900,112504,30.75,21150,21450,20950,27300,14700,21000,21212.07,5.65,0,-46063,22566,21782,21316,20532,20066,21550,20300,97,6300,500,15120,50,1,19067208,4033,14.99,6.59,12,0.59,1411.00,3210.00,22600,20250217,-6.42,14718,20241203,43.70,22600,-6.42,20250217,17500,20.86,20250102,23150,-8.64,20240731,16140,31.04,20241203,6.44,N,094170,500,97 억,,1076414,N,N,0,N,00,N
20250219,100732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21300,300,2,1.43,1549580350,72945,19.94,21150,21450,20950,27300,14700,21000,21243.13,5.65,0,-25913,22566,21782,21316,20532,20066,21550,20300,97,6300,500,15120,50,1,19067208,4061,15.10,6.64,12,0.38,1411.00,3210.00,22600,20250217,-5.75,14718,20241203,44.72,22600,-5.75,20250217,17500,21.71,20250102,23150,-7.99,20240731,16140,31.97,20241203,6.44,N,094170,500,97 억,,1076414,N,N,0,N,00,N
20250219,090733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21100,100,2,0.48,154985800,7362,2.01,21150,21200,20950,27300,14700,21000,21052.13,5.65,0,-826,22566,21782,21316,20532,20066,21550,20300,97,6300,500,15120,50,1,19067208,4023,14.95,6.57,12,0.04,1411.00,3210.00,22600,20250217,-6.64,14718,20241203,43.36,22600,-6.64,20250217,17500,20.57,20250102,23150,-8.86,20240731,16140,30.73,20241203,6.44,N,094170,500,97 억,,1076414,N,N,0,N,00,N
20250218,160730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21000,-1000,5,-4.55,7789433250,363378,57.46,22050,22100,20850,28600,15400,22000,21437.16,5.75,0,-20348,23366,22682,21916,21232,20466,23025,21575,97,6600,500,15840,50,1,19067208,4004,14.88,6.54,12,1.91,1411.00,3210.00,22600,20250217,-7.08,14718,20241203,42.68,22600,-7.08,20250217,17500,20.00,20250102,23150,-9.29,20240731,16140,30.11,20241203,6.39,N,094170,500,97 억,,1096706,N,N,1,N,00,N
20250218,150731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20950,-1050,5,-4.77,7108609500,330920,52.33,22050,22100,20850,28600,15400,22000,21481.30,5.75,0,-17979,23366,22682,21916,21232,20466,23025,21575,97,6600,500,15840,50,1,19067208,3995,14.85,6.53,12,1.74,1411.00,3210.00,22600,20250217,-7.30,14718,20241203,42.34,22600,-7.30,20250217,17500,19.71,20250102,23150,-9.50,20240731,16140,29.80,20241203,6.39,N,094170,500,97 억,,1096706,N,N,1,N,00,N
20250218,140731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21150,-850,5,-3.86,5988233600,277716,43.92,22050,22100,20950,28600,15400,22000,21562.38,5.75,0,-3269,23366,22682,21916,21232,20466,23025,21575,97,6600,500,15840,50,1,19067208,4033,14.99,6.59,12,1.46,1411.00,3210.00,22600,20250217,-6.42,14718,20241203,43.70,22600,-6.42,20250217,17500,20.86,20250102,23150,-8.64,20240731,16140,31.04,20241203,6.39,N,094170,500,97 억,,1096706,N,N,1,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 21050 50 2 0.24 4399987450 207618 56.75 21150 21450 20950 27300 14700 21000 21193.24 5.65 0 -53041 22566 21782 21316 20532 20066 21550 20300 97 6300 500 15120 50 1 19067208 4014 14.92 6.56 12 1.09 1411.00 3210.00 22600 20250217 -6.86 14718 20241203 43.02 22600 -6.86 20250217 17500 20.29 20250102 23150 -9.07 20240731 16140 30.42 20241203 6.44 N 094170 500 97 억 1076414 N N 2 N 00 N
3 20250219 150734 57 100.00 KOSDAQ 전기·전자 N N N N N 21000 0 3 0.00 4231883100 199625 54.57 21150 21450 20950 27300 14700 21000 21199.16 5.65 0 -52024 22566 21782 21316 20532 20066 21550 20300 97 6300 500 15120 50 1 19067208 4004 14.88 6.54 12 1.05 1411.00 3210.00 22600 20250217 -7.08 14718 20241203 42.68 22600 -7.08 20250217 17500 20.00 20250102 23150 -9.29 20240731 16140 30.11 20241203 6.44 N 094170 500 97 억 1076414 N N 0 N 00 N
4 20250219 140731 57 100.00 KOSDAQ 전기·전자 N N N N N 21200 200 2 0.95 3679697650 173389 47.40 21150 21450 20950 27300 14700 21000 21222.21 5.65 0 -50555 22566 21782 21316 20532 20066 21550 20300 97 6300 500 15120 50 1 19067208 4042 15.02 6.60 12 0.91 1411.00 3210.00 22600 20250217 -6.19 14718 20241203 44.04 22600 -6.19 20250217 17500 21.14 20250102 23150 -8.42 20240731 16140 31.35 20241203 6.44 N 094170 500 97 억 1076414 N N 0 N 00 N
5 20250219 130732 57 100.00 KOSDAQ 전기·전자 N N N N N 21400 400 2 1.90 3299361550 155509 42.51 21150 21450 20950 27300 14700 21000 21216.53 5.65 0 -47422 22566 21782 21316 20532 20066 21550 20300 97 6300 500 15120 50 1 19067208 4080 15.17 6.67 12 0.82 1411.00 3210.00 22600 20250217 -5.31 14718 20241203 45.40 22600 -5.31 20250217 17500 22.29 20250102 23150 -7.56 20240731 16140 32.59 20241203 6.44 N 094170 500 97 억 1076414 N N 0 N 00 N
6 20250219 120731 57 100.00 KOSDAQ 전기·전자 N N N N N 21200 200 2 0.95 2765838450 130388 35.64 21150 21450 20950 27300 14700 21000 21212.37 5.65 0 -45257 22566 21782 21316 20532 20066 21550 20300 97 6300 500 15120 50 1 19067208 4042 15.02 6.60 12 0.68 1411.00 3210.00 22600 20250217 -6.19 14718 20241203 44.04 22600 -6.19 20250217 17500 21.14 20250102 23150 -8.42 20240731 16140 31.35 20241203 6.44 N 094170 500 97 억 1076414 N N 0 N 00 N
7 20250219 110732 57 100.00 KOSDAQ 전기·전자 N N N N N 21150 150 2 0.71 2386442900 112504 30.75 21150 21450 20950 27300 14700 21000 21212.07 5.65 0 -46063 22566 21782 21316 20532 20066 21550 20300 97 6300 500 15120 50 1 19067208 4033 14.99 6.59 12 0.59 1411.00 3210.00 22600 20250217 -6.42 14718 20241203 43.70 22600 -6.42 20250217 17500 20.86 20250102 23150 -8.64 20240731 16140 31.04 20241203 6.44 N 094170 500 97 억 1076414 N N 0 N 00 N
8 20250219 100732 57 100.00 KOSDAQ 전기·전자 N N N N N 21300 300 2 1.43 1549580350 72945 19.94 21150 21450 20950 27300 14700 21000 21243.13 5.65 0 -25913 22566 21782 21316 20532 20066 21550 20300 97 6300 500 15120 50 1 19067208 4061 15.10 6.64 12 0.38 1411.00 3210.00 22600 20250217 -5.75 14718 20241203 44.72 22600 -5.75 20250217 17500 21.71 20250102 23150 -7.99 20240731 16140 31.97 20241203 6.44 N 094170 500 97 억 1076414 N N 0 N 00 N
9 20250219 090733 57 100.00 KOSDAQ 전기·전자 N N N N N 21100 100 2 0.48 154985800 7362 2.01 21150 21200 20950 27300 14700 21000 21052.13 5.65 0 -826 22566 21782 21316 20532 20066 21550 20300 97 6300 500 15120 50 1 19067208 4023 14.95 6.57 12 0.04 1411.00 3210.00 22600 20250217 -6.64 14718 20241203 43.36 22600 -6.64 20250217 17500 20.57 20250102 23150 -8.86 20240731 16140 30.73 20241203 6.44 N 094170 500 97 억 1076414 N N 0 N 00 N
10 20250218 160730 57 100.00 KOSDAQ 전기·전자 N N N N N 21000 -1000 5 -4.55 7789433250 363378 57.46 22050 22100 20850 28600 15400 22000 21437.16 5.75 0 -20348 23366 22682 21916 21232 20466 23025 21575 97 6600 500 15840 50 1 19067208 4004 14.88 6.54 12 1.91 1411.00 3210.00 22600 20250217 -7.08 14718 20241203 42.68 22600 -7.08 20250217 17500 20.00 20250102 23150 -9.29 20240731 16140 30.11 20241203 6.39 N 094170 500 97 억 1096706 N N 1 N 00 N
11 20250218 150731 57 100.00 KOSDAQ 전기·전자 N N N N N 20950 -1050 5 -4.77 7108609500 330920 52.33 22050 22100 20850 28600 15400 22000 21481.30 5.75 0 -17979 23366 22682 21916 21232 20466 23025 21575 97 6600 500 15840 50 1 19067208 3995 14.85 6.53 12 1.74 1411.00 3210.00 22600 20250217 -7.30 14718 20241203 42.34 22600 -7.30 20250217 17500 19.71 20250102 23150 -9.50 20240731 16140 29.80 20241203 6.39 N 094170 500 97 억 1096706 N N 1 N 00 N
12 20250218 140731 57 100.00 KOSDAQ 전기·전자 N N N N N 21150 -850 5 -3.86 5988233600 277716 43.92 22050 22100 20950 28600 15400 22000 21562.38 5.75 0 -3269 23366 22682 21916 21232 20466 23025 21575 97 6600 500 15840 50 1 19067208 4033 14.99 6.59 12 1.46 1411.00 3210.00 22600 20250217 -6.42 14718 20241203 43.70 22600 -6.42 20250217 17500 20.86 20250102 23150 -8.64 20240731 16140 31.04 20241203 6.39 N 094170 500 97 억 1096706 N N 1 N 00 N