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
094840/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
20250219,160734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6650,60,2,0.91,247828900,37613,170.09,6580,6660,6530,8560,4620,6590,6588.91,2.21,0,9733,6690,6640,6560,6510,6430,6665,6535,52,1970,500,4080,10,1,10471840,696,1.87,0.32,12,0.36,3558.00,21036.00,9690,20241211,-31.37,5250,20241112,26.67,7120,-6.60,20250108,5750,15.65,20250131,9690,-31.37,20241211,5250,26.67,20241112,3.34,N,094840,500,52 억,,231472,N,N,0,N,00,N
20250219,150736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6640,50,2,0.76,213868520,32506,146.99,6580,6640,6530,8560,4620,6590,6579.36,2.21,0,9281,6690,6640,6560,6510,6430,6665,6535,52,1970,500,4080,10,1,10471840,695,1.87,0.32,12,0.31,3558.00,21036.00,9690,20241211,-31.48,5250,20241112,26.48,7120,-6.74,20250108,5750,15.48,20250131,9690,-31.48,20241211,5250,26.48,20241112,3.34,N,094840,500,52 억,,231472,N,N,0,N,00,N
20250219,140732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6570,-20,5,-0.30,156811400,23872,107.95,6580,6630,6530,8560,4620,6590,6568.84,2.21,0,2885,6690,6640,6560,6510,6430,6665,6535,52,1970,500,4080,10,1,10471840,688,1.85,0.31,12,0.23,3558.00,21036.00,9690,20241211,-32.20,5250,20241112,25.14,7120,-7.72,20250108,5750,14.26,20250131,9690,-32.20,20241211,5250,25.14,20241112,3.34,N,094840,500,52 억,,231472,N,N,0,N,00,N
20250219,130733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6590,0,3,0.00,129049970,19657,88.89,6580,6630,6530,8560,4620,6590,6565.09,2.21,0,1091,6690,6640,6560,6510,6430,6665,6535,52,1970,500,4080,10,1,10471840,690,1.85,0.31,12,0.19,3558.00,21036.00,9690,20241211,-31.99,5250,20241112,25.52,7120,-7.44,20250108,5750,14.61,20250131,9690,-31.99,20241211,5250,25.52,20241112,3.34,N,094840,500,52 억,,231472,N,N,0,N,00,N
20250219,120732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6560,-30,5,-0.46,106516960,16225,73.37,6580,6630,6530,8560,4620,6590,6564.99,2.21,0,1119,6690,6640,6560,6510,6430,6665,6535,52,1970,500,4080,10,1,10471840,687,1.84,0.31,12,0.15,3558.00,21036.00,9690,20241211,-32.30,5250,20241112,24.95,7120,-7.87,20250108,5750,14.09,20250131,9690,-32.30,20241211,5250,24.95,20241112,3.34,N,094840,500,52 억,,231472,N,N,0,N,00,N
20250219,110733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6550,-40,5,-0.61,81798460,12457,56.33,6580,6630,6530,8560,4620,6590,6566.47,2.21,0,1575,6690,6640,6560,6510,6430,6665,6535,52,1970,500,4080,10,1,10471840,686,1.84,0.31,12,0.12,3558.00,21036.00,9690,20241211,-32.40,5250,20241112,24.76,7120,-8.01,20250108,5750,13.91,20250131,9690,-32.40,20241211,5250,24.76,20241112,3.34,N,094840,500,52 억,,231472,N,N,0,N,00,N
20250219,100733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6570,-20,5,-0.30,45261550,6896,31.18,6580,6630,6530,8560,4620,6590,6563.45,2.21,0,2413,6690,6640,6560,6510,6430,6665,6535,52,1970,500,4080,10,1,10471840,688,1.85,0.31,12,0.07,3558.00,21036.00,9690,20241211,-32.20,5250,20241112,25.14,7120,-7.72,20250108,5750,14.26,20250131,9690,-32.20,20241211,5250,25.14,20241112,3.34,N,094840,500,52 억,,231472,N,N,0,N,00,N
20250219,090735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6550,-40,5,-0.61,18065060,2747,12.42,6580,6630,6550,8560,4620,6590,6576.29,2.21,0,1508,6690,6640,6560,6510,6430,6665,6535,52,1970,500,4080,10,1,10471840,686,1.84,0.31,12,0.03,3558.00,21036.00,9690,20241211,-32.40,5250,20241112,24.76,7120,-8.01,20250108,5750,13.91,20250131,9690,-32.40,20241211,5250,24.76,20241112,3.34,N,094840,500,52 억,,231472,N,N,0,N,00,N
20250218,160732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6590,40,2,0.61,144493120,22037,45.50,6500,6610,6480,8510,4590,6550,6556.84,2.18,0,2823,6663,6606,6523,6466,6383,6635,6495,52,1960,500,4060,10,1,10471840,690,1.85,0.31,12,0.21,3558.00,21036.00,9690,20241211,-31.99,5250,20241112,25.52,7120,-7.44,20250108,5750,14.61,20250131,9690,-31.99,20241211,5250,25.52,20241112,3.15,N,094840,500,52 억,,228709,N,N,0,N,00,N
20250218,150733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6610,60,2,0.92,133587700,20382,42.08,6500,6610,6480,8510,4590,6550,6554.20,2.18,0,2895,6663,6606,6523,6466,6383,6635,6495,52,1960,500,4060,10,1,10471840,692,1.86,0.31,12,0.19,3558.00,21036.00,9690,20241211,-31.79,5250,20241112,25.90,7120,-7.16,20250108,5750,14.96,20250131,9690,-31.79,20241211,5250,25.90,20241112,3.15,N,094840,500,52 억,,228709,N,N,0,N,00,N
20250218,140733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6580,30,2,0.46,95749100,14630,30.21,6500,6600,6480,8510,4590,6550,6544.71,2.18,0,3642,6663,6606,6523,6466,6383,6635,6495,52,1960,500,4060,10,1,10471840,689,1.85,0.31,12,0.14,3558.00,21036.00,9690,20241211,-32.09,5250,20241112,25.33,7120,-7.58,20250108,5750,14.43,20250131,9690,-32.09,20241211,5250,25.33,20241112,3.15,N,094840,500,52 억,,228709,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 160734 57 100.00 KOSDAQ 전기·전자 N N N N N 6650 60 2 0.91 247828900 37613 170.09 6580 6660 6530 8560 4620 6590 6588.91 2.21 0 9733 6690 6640 6560 6510 6430 6665 6535 52 1970 500 4080 10 1 10471840 696 1.87 0.32 12 0.36 3558.00 21036.00 9690 20241211 -31.37 5250 20241112 26.67 7120 -6.60 20250108 5750 15.65 20250131 9690 -31.37 20241211 5250 26.67 20241112 3.34 N 094840 500 52 억 231472 N N 0 N 00 N
3 20250219 150736 57 100.00 KOSDAQ 전기·전자 N N N N N 6640 50 2 0.76 213868520 32506 146.99 6580 6640 6530 8560 4620 6590 6579.36 2.21 0 9281 6690 6640 6560 6510 6430 6665 6535 52 1970 500 4080 10 1 10471840 695 1.87 0.32 12 0.31 3558.00 21036.00 9690 20241211 -31.48 5250 20241112 26.48 7120 -6.74 20250108 5750 15.48 20250131 9690 -31.48 20241211 5250 26.48 20241112 3.34 N 094840 500 52 억 231472 N N 0 N 00 N
4 20250219 140732 57 100.00 KOSDAQ 전기·전자 N N N N N 6570 -20 5 -0.30 156811400 23872 107.95 6580 6630 6530 8560 4620 6590 6568.84 2.21 0 2885 6690 6640 6560 6510 6430 6665 6535 52 1970 500 4080 10 1 10471840 688 1.85 0.31 12 0.23 3558.00 21036.00 9690 20241211 -32.20 5250 20241112 25.14 7120 -7.72 20250108 5750 14.26 20250131 9690 -32.20 20241211 5250 25.14 20241112 3.34 N 094840 500 52 억 231472 N N 0 N 00 N
5 20250219 130733 57 100.00 KOSDAQ 전기·전자 N N N N N 6590 0 3 0.00 129049970 19657 88.89 6580 6630 6530 8560 4620 6590 6565.09 2.21 0 1091 6690 6640 6560 6510 6430 6665 6535 52 1970 500 4080 10 1 10471840 690 1.85 0.31 12 0.19 3558.00 21036.00 9690 20241211 -31.99 5250 20241112 25.52 7120 -7.44 20250108 5750 14.61 20250131 9690 -31.99 20241211 5250 25.52 20241112 3.34 N 094840 500 52 억 231472 N N 0 N 00 N
6 20250219 120732 57 100.00 KOSDAQ 전기·전자 N N N N N 6560 -30 5 -0.46 106516960 16225 73.37 6580 6630 6530 8560 4620 6590 6564.99 2.21 0 1119 6690 6640 6560 6510 6430 6665 6535 52 1970 500 4080 10 1 10471840 687 1.84 0.31 12 0.15 3558.00 21036.00 9690 20241211 -32.30 5250 20241112 24.95 7120 -7.87 20250108 5750 14.09 20250131 9690 -32.30 20241211 5250 24.95 20241112 3.34 N 094840 500 52 억 231472 N N 0 N 00 N
7 20250219 110733 57 100.00 KOSDAQ 전기·전자 N N N N N 6550 -40 5 -0.61 81798460 12457 56.33 6580 6630 6530 8560 4620 6590 6566.47 2.21 0 1575 6690 6640 6560 6510 6430 6665 6535 52 1970 500 4080 10 1 10471840 686 1.84 0.31 12 0.12 3558.00 21036.00 9690 20241211 -32.40 5250 20241112 24.76 7120 -8.01 20250108 5750 13.91 20250131 9690 -32.40 20241211 5250 24.76 20241112 3.34 N 094840 500 52 억 231472 N N 0 N 00 N
8 20250219 100733 57 100.00 KOSDAQ 전기·전자 N N N N N 6570 -20 5 -0.30 45261550 6896 31.18 6580 6630 6530 8560 4620 6590 6563.45 2.21 0 2413 6690 6640 6560 6510 6430 6665 6535 52 1970 500 4080 10 1 10471840 688 1.85 0.31 12 0.07 3558.00 21036.00 9690 20241211 -32.20 5250 20241112 25.14 7120 -7.72 20250108 5750 14.26 20250131 9690 -32.20 20241211 5250 25.14 20241112 3.34 N 094840 500 52 억 231472 N N 0 N 00 N
9 20250219 090735 57 100.00 KOSDAQ 전기·전자 N N N N N 6550 -40 5 -0.61 18065060 2747 12.42 6580 6630 6550 8560 4620 6590 6576.29 2.21 0 1508 6690 6640 6560 6510 6430 6665 6535 52 1970 500 4080 10 1 10471840 686 1.84 0.31 12 0.03 3558.00 21036.00 9690 20241211 -32.40 5250 20241112 24.76 7120 -8.01 20250108 5750 13.91 20250131 9690 -32.40 20241211 5250 24.76 20241112 3.34 N 094840 500 52 억 231472 N N 0 N 00 N
10 20250218 160732 57 100.00 KOSDAQ 전기·전자 N N N N N 6590 40 2 0.61 144493120 22037 45.50 6500 6610 6480 8510 4590 6550 6556.84 2.18 0 2823 6663 6606 6523 6466 6383 6635 6495 52 1960 500 4060 10 1 10471840 690 1.85 0.31 12 0.21 3558.00 21036.00 9690 20241211 -31.99 5250 20241112 25.52 7120 -7.44 20250108 5750 14.61 20250131 9690 -31.99 20241211 5250 25.52 20241112 3.15 N 094840 500 52 억 228709 N N 0 N 00 N
11 20250218 150733 57 100.00 KOSDAQ 전기·전자 N N N N N 6610 60 2 0.92 133587700 20382 42.08 6500 6610 6480 8510 4590 6550 6554.20 2.18 0 2895 6663 6606 6523 6466 6383 6635 6495 52 1960 500 4060 10 1 10471840 692 1.86 0.31 12 0.19 3558.00 21036.00 9690 20241211 -31.79 5250 20241112 25.90 7120 -7.16 20250108 5750 14.96 20250131 9690 -31.79 20241211 5250 25.90 20241112 3.15 N 094840 500 52 억 228709 N N 0 N 00 N
12 20250218 140733 57 100.00 KOSDAQ 전기·전자 N N N N N 6580 30 2 0.46 95749100 14630 30.21 6500 6600 6480 8510 4590 6550 6544.71 2.18 0 3642 6663 6606 6523 6466 6383 6635 6495 52 1960 500 4060 10 1 10471840 689 1.85 0.31 12 0.14 3558.00 21036.00 9690 20241211 -32.09 5250 20241112 25.33 7120 -7.58 20250108 5750 14.43 20250131 9690 -32.09 20241211 5250 25.33 20241112 3.15 N 094840 500 52 억 228709 N N 0 N 00 N