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
094940/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
20250219,160735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7700,-70,5,-0.90,712543230,92942,49.30,7760,7760,7610,10100,5440,7770,7666.54,3.53,0,-3638,8050,7910,7780,7640,7510,7980,7710,42,2330,500,5590,10,1,8361386,644,24.84,1.58,12,1.11,310.00,4871.00,9230,20240229,-16.58,5300,20240805,45.28,8020,-3.99,20250110,7040,9.38,20250102,9230,-16.58,20240229,5300,45.28,20240805,4.88,N,094940,500,41 억,,294776,N,N,0,N,00,N
20250219,150737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7670,-100,5,-1.29,678971200,88578,46.99,7760,7760,7610,10100,5440,7770,7665.24,3.53,0,-3470,8050,7910,7780,7640,7510,7980,7710,42,2330,500,5590,10,1,8361386,641,24.74,1.57,12,1.06,310.00,4871.00,9230,20240229,-16.90,5300,20240805,44.72,8020,-4.36,20250110,7040,8.95,20250102,9230,-16.90,20240229,5300,44.72,20240805,4.88,N,094940,500,41 억,,294776,N,N,0,N,00,N
20250219,140733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7720,-50,5,-0.64,587922540,76757,40.71,7760,7760,7610,10100,5440,7770,7659.53,3.53,0,-2812,8050,7910,7780,7640,7510,7980,7710,42,2330,500,5590,10,1,8361386,645,24.90,1.58,12,0.92,310.00,4871.00,9230,20240229,-16.36,5300,20240805,45.66,8020,-3.74,20250110,7040,9.66,20250102,9230,-16.36,20240229,5300,45.66,20240805,4.88,N,094940,500,41 억,,294776,N,N,0,N,00,N
20250219,130734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7630,-140,5,-1.80,430345870,56191,29.81,7760,7760,7610,10100,5440,7770,7658.63,3.53,0,-5983,8050,7910,7780,7640,7510,7980,7710,42,2330,500,5590,10,1,8361386,638,24.61,1.57,12,0.67,310.00,4871.00,9230,20240229,-17.33,5300,20240805,43.96,8020,-4.86,20250110,7040,8.38,20250102,9230,-17.33,20240229,5300,43.96,20240805,4.88,N,094940,500,41 억,,294776,N,N,0,N,00,N
20250219,120733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7630,-140,5,-1.80,382121100,49869,26.45,7760,7760,7610,10100,5440,7770,7662.50,3.53,0,-5752,8050,7910,7780,7640,7510,7980,7710,42,2330,500,5590,10,1,8361386,638,24.61,1.57,12,0.60,310.00,4871.00,9230,20240229,-17.33,5300,20240805,43.96,8020,-4.86,20250110,7040,8.38,20250102,9230,-17.33,20240229,5300,43.96,20240805,4.88,N,094940,500,41 억,,294776,N,N,0,N,00,N
20250219,110734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7640,-130,5,-1.67,344488020,44937,23.84,7760,7760,7610,10100,5440,7770,7666.02,3.53,0,-5752,8050,7910,7780,7640,7510,7980,7710,42,2330,500,5590,10,1,8361386,639,24.65,1.57,12,0.54,310.00,4871.00,9230,20240229,-17.23,5300,20240805,44.15,8020,-4.74,20250110,7040,8.52,20250102,9230,-17.23,20240229,5300,44.15,20240805,4.88,N,094940,500,41 억,,294776,N,N,0,N,00,N
20250219,100734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7630,-140,5,-1.80,278368650,36276,19.24,7760,7760,7620,10100,5440,7770,7673.63,3.53,0,-5507,8050,7910,7780,7640,7510,7980,7710,42,2330,500,5590,10,1,8361386,638,24.61,1.57,12,0.43,310.00,4871.00,9230,20240229,-17.33,5300,20240805,43.96,8020,-4.86,20250110,7040,8.38,20250102,9230,-17.33,20240229,5300,43.96,20240805,4.88,N,094940,500,41 억,,294776,N,N,0,N,00,N
20250219,090736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7710,-60,5,-0.77,32068380,4154,2.20,7760,7760,7710,10100,5440,7770,7719.88,3.53,0,-1159,8050,7910,7780,7640,7510,7980,7710,42,2330,500,5590,10,1,8361386,645,24.87,1.58,12,0.05,310.00,4871.00,9230,20240229,-16.47,5300,20240805,45.47,8020,-3.87,20250110,7040,9.52,20250102,9230,-16.47,20240229,5300,45.47,20240805,4.88,N,094940,500,41 억,,294776,N,N,0,N,00,N
20250218,160732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7770,120,2,1.57,1458794750,186809,220.74,7660,7920,7650,9940,5360,7650,7809.03,3.28,0,21918,7763,7706,7663,7606,7563,7700,7600,42,2290,500,5500,10,1,8361386,650,25.06,1.60,12,2.23,310.00,4871.00,9230,20240229,-15.82,5300,20240805,46.60,8020,-3.12,20250110,7040,10.37,20250102,9230,-15.82,20240229,5300,46.60,20240805,4.82,N,094940,500,41 억,,273927,N,N,0,N,00,N
20250218,150733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7790,140,2,1.83,1389239850,177863,210.17,7660,7920,7650,9940,5360,7650,7810.73,3.28,0,19096,7763,7706,7663,7606,7563,7700,7600,42,2290,500,5500,10,1,8361386,651,25.13,1.60,12,2.13,310.00,4871.00,9230,20240229,-15.60,5300,20240805,46.98,8020,-2.87,20250110,7040,10.65,20250102,9230,-15.60,20240229,5300,46.98,20240805,4.82,N,094940,500,41 억,,273927,N,N,0,N,00,N
20250218,140734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7850,200,2,2.61,1267431260,162255,191.73,7660,7920,7650,9940,5360,7650,7811.35,3.28,0,16596,7763,7706,7663,7606,7563,7700,7600,42,2290,500,5500,10,1,8361386,656,25.32,1.61,12,1.94,310.00,4871.00,9230,20240229,-14.95,5300,20240805,48.11,8020,-2.12,20250110,7040,11.51,20250102,9230,-14.95,20240229,5300,48.11,20240805,4.82,N,094940,500,41 억,,273927,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 160735 57 100.00 KOSDAQ 전기·전자 N N N N N 7700 -70 5 -0.90 712543230 92942 49.30 7760 7760 7610 10100 5440 7770 7666.54 3.53 0 -3638 8050 7910 7780 7640 7510 7980 7710 42 2330 500 5590 10 1 8361386 644 24.84 1.58 12 1.11 310.00 4871.00 9230 20240229 -16.58 5300 20240805 45.28 8020 -3.99 20250110 7040 9.38 20250102 9230 -16.58 20240229 5300 45.28 20240805 4.88 N 094940 500 41 억 294776 N N 0 N 00 N
3 20250219 150737 57 100.00 KOSDAQ 전기·전자 N N N N N 7670 -100 5 -1.29 678971200 88578 46.99 7760 7760 7610 10100 5440 7770 7665.24 3.53 0 -3470 8050 7910 7780 7640 7510 7980 7710 42 2330 500 5590 10 1 8361386 641 24.74 1.57 12 1.06 310.00 4871.00 9230 20240229 -16.90 5300 20240805 44.72 8020 -4.36 20250110 7040 8.95 20250102 9230 -16.90 20240229 5300 44.72 20240805 4.88 N 094940 500 41 억 294776 N N 0 N 00 N
4 20250219 140733 57 100.00 KOSDAQ 전기·전자 N N N N N 7720 -50 5 -0.64 587922540 76757 40.71 7760 7760 7610 10100 5440 7770 7659.53 3.53 0 -2812 8050 7910 7780 7640 7510 7980 7710 42 2330 500 5590 10 1 8361386 645 24.90 1.58 12 0.92 310.00 4871.00 9230 20240229 -16.36 5300 20240805 45.66 8020 -3.74 20250110 7040 9.66 20250102 9230 -16.36 20240229 5300 45.66 20240805 4.88 N 094940 500 41 억 294776 N N 0 N 00 N
5 20250219 130734 57 100.00 KOSDAQ 전기·전자 N N N N N 7630 -140 5 -1.80 430345870 56191 29.81 7760 7760 7610 10100 5440 7770 7658.63 3.53 0 -5983 8050 7910 7780 7640 7510 7980 7710 42 2330 500 5590 10 1 8361386 638 24.61 1.57 12 0.67 310.00 4871.00 9230 20240229 -17.33 5300 20240805 43.96 8020 -4.86 20250110 7040 8.38 20250102 9230 -17.33 20240229 5300 43.96 20240805 4.88 N 094940 500 41 억 294776 N N 0 N 00 N
6 20250219 120733 57 100.00 KOSDAQ 전기·전자 N N N N N 7630 -140 5 -1.80 382121100 49869 26.45 7760 7760 7610 10100 5440 7770 7662.50 3.53 0 -5752 8050 7910 7780 7640 7510 7980 7710 42 2330 500 5590 10 1 8361386 638 24.61 1.57 12 0.60 310.00 4871.00 9230 20240229 -17.33 5300 20240805 43.96 8020 -4.86 20250110 7040 8.38 20250102 9230 -17.33 20240229 5300 43.96 20240805 4.88 N 094940 500 41 억 294776 N N 0 N 00 N
7 20250219 110734 57 100.00 KOSDAQ 전기·전자 N N N N N 7640 -130 5 -1.67 344488020 44937 23.84 7760 7760 7610 10100 5440 7770 7666.02 3.53 0 -5752 8050 7910 7780 7640 7510 7980 7710 42 2330 500 5590 10 1 8361386 639 24.65 1.57 12 0.54 310.00 4871.00 9230 20240229 -17.23 5300 20240805 44.15 8020 -4.74 20250110 7040 8.52 20250102 9230 -17.23 20240229 5300 44.15 20240805 4.88 N 094940 500 41 억 294776 N N 0 N 00 N
8 20250219 100734 57 100.00 KOSDAQ 전기·전자 N N N N N 7630 -140 5 -1.80 278368650 36276 19.24 7760 7760 7620 10100 5440 7770 7673.63 3.53 0 -5507 8050 7910 7780 7640 7510 7980 7710 42 2330 500 5590 10 1 8361386 638 24.61 1.57 12 0.43 310.00 4871.00 9230 20240229 -17.33 5300 20240805 43.96 8020 -4.86 20250110 7040 8.38 20250102 9230 -17.33 20240229 5300 43.96 20240805 4.88 N 094940 500 41 억 294776 N N 0 N 00 N
9 20250219 090736 57 100.00 KOSDAQ 전기·전자 N N N N N 7710 -60 5 -0.77 32068380 4154 2.20 7760 7760 7710 10100 5440 7770 7719.88 3.53 0 -1159 8050 7910 7780 7640 7510 7980 7710 42 2330 500 5590 10 1 8361386 645 24.87 1.58 12 0.05 310.00 4871.00 9230 20240229 -16.47 5300 20240805 45.47 8020 -3.87 20250110 7040 9.52 20250102 9230 -16.47 20240229 5300 45.47 20240805 4.88 N 094940 500 41 억 294776 N N 0 N 00 N
10 20250218 160732 57 100.00 KOSDAQ 전기·전자 N N N N N 7770 120 2 1.57 1458794750 186809 220.74 7660 7920 7650 9940 5360 7650 7809.03 3.28 0 21918 7763 7706 7663 7606 7563 7700 7600 42 2290 500 5500 10 1 8361386 650 25.06 1.60 12 2.23 310.00 4871.00 9230 20240229 -15.82 5300 20240805 46.60 8020 -3.12 20250110 7040 10.37 20250102 9230 -15.82 20240229 5300 46.60 20240805 4.82 N 094940 500 41 억 273927 N N 0 N 00 N
11 20250218 150733 57 100.00 KOSDAQ 전기·전자 N N N N N 7790 140 2 1.83 1389239850 177863 210.17 7660 7920 7650 9940 5360 7650 7810.73 3.28 0 19096 7763 7706 7663 7606 7563 7700 7600 42 2290 500 5500 10 1 8361386 651 25.13 1.60 12 2.13 310.00 4871.00 9230 20240229 -15.60 5300 20240805 46.98 8020 -2.87 20250110 7040 10.65 20250102 9230 -15.60 20240229 5300 46.98 20240805 4.82 N 094940 500 41 억 273927 N N 0 N 00 N
12 20250218 140734 57 100.00 KOSDAQ 전기·전자 N N N N N 7850 200 2 2.61 1267431260 162255 191.73 7660 7920 7650 9940 5360 7650 7811.35 3.28 0 16596 7763 7706 7663 7606 7563 7700 7600 42 2290 500 5500 10 1 8361386 656 25.32 1.61 12 1.94 310.00 4871.00 9230 20240229 -14.95 5300 20240805 48.11 8020 -2.12 20250110 7040 11.51 20250102 9230 -14.95 20240229 5300 48.11 20240805 4.82 N 094940 500 41 억 273927 N N 0 N 00 N