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
094970/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,2795,-5,5,-0.18,238646190,85648,132.88,2785,2810,2770,3640,1960,2800,2786.36,4.43,0,26449,2870,2835,2800,2765,2730,2817,2747,84,840,500,1960,5,1,16748240,468,2.08,0.38,12,0.51,1346.00,7327.00,7360,20240306,-62.02,2415,20241209,15.73,3050,-8.36,20250106,2545,9.82,20250203,7360,-62.02,20240306,2415,15.73,20241209,2.79,N,094970,500,83 억,,742255,N,N,0,N,00,N
20250219,150737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2800,0,3,0.00,212109930,76137,118.13,2785,2810,2770,3640,1960,2800,2785.90,4.43,0,25169,2870,2835,2800,2765,2730,2817,2747,84,840,500,1960,5,1,16748240,469,2.08,0.38,12,0.45,1346.00,7327.00,7360,20240306,-61.96,2415,20241209,15.94,3050,-8.20,20250106,2545,10.02,20250203,7360,-61.96,20240306,2415,15.94,20241209,2.79,N,094970,500,83 억,,742255,N,N,0,N,00,N
20250219,140734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2795,-5,5,-0.18,185173835,66497,103.17,2785,2810,2770,3640,1960,2800,2784.69,4.43,0,21733,2870,2835,2800,2765,2730,2817,2747,84,840,500,1960,5,1,16748240,468,2.08,0.38,12,0.40,1346.00,7327.00,7360,20240306,-62.02,2415,20241209,15.73,3050,-8.36,20250106,2545,9.82,20250203,7360,-62.02,20240306,2415,15.73,20241209,2.79,N,094970,500,83 억,,742255,N,N,0,N,00,N
20250219,130734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2795,-5,5,-0.18,168114935,60377,93.68,2785,2810,2770,3640,1960,2800,2784.42,4.43,0,20223,2870,2835,2800,2765,2730,2817,2747,84,840,500,1960,5,1,16748240,468,2.08,0.38,12,0.36,1346.00,7327.00,7360,20240306,-62.02,2415,20241209,15.73,3050,-8.36,20250106,2545,9.82,20250203,7360,-62.02,20240306,2415,15.73,20241209,2.79,N,094970,500,83 억,,742255,N,N,0,N,00,N
20250219,120734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2775,-25,5,-0.89,115140335,41397,64.23,2785,2810,2770,3640,1960,2800,2781.37,4.43,0,10589,2870,2835,2800,2765,2730,2817,2747,84,840,500,1960,5,1,16748240,465,2.06,0.38,12,0.25,1346.00,7327.00,7360,20240306,-62.30,2415,20241209,14.91,3050,-9.02,20250106,2545,9.04,20250203,7360,-62.30,20240306,2415,14.91,20241209,2.79,N,094970,500,83 억,,742255,N,N,0,N,00,N
20250219,110735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2780,-20,5,-0.71,97276295,34969,54.26,2785,2810,2770,3640,1960,2800,2781.79,4.43,0,8793,2870,2835,2800,2765,2730,2817,2747,84,840,500,1960,5,1,16748240,466,2.07,0.38,12,0.21,1346.00,7327.00,7360,20240306,-62.23,2415,20241209,15.11,3050,-8.85,20250106,2545,9.23,20250203,7360,-62.23,20240306,2415,15.11,20241209,2.79,N,094970,500,83 억,,742255,N,N,0,N,00,N
20250219,100734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2795,-5,5,-0.18,45257235,16229,25.18,2785,2810,2780,3640,1960,2800,2788.66,4.43,0,6754,2870,2835,2800,2765,2730,2817,2747,84,840,500,1960,5,1,16748240,468,2.08,0.38,12,0.10,1346.00,7327.00,7360,20240306,-62.02,2415,20241209,15.73,3050,-8.36,20250106,2545,9.82,20250203,7360,-62.02,20240306,2415,15.73,20241209,2.79,N,094970,500,83 억,,742255,N,N,0,N,00,N
20250219,090736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2800,0,3,0.00,3863415,1384,2.15,2785,2800,2785,3640,1960,2800,2791.47,4.43,0,1283,2870,2835,2800,2765,2730,2817,2747,84,840,500,1960,5,1,16748240,469,2.08,0.38,12,0.01,1346.00,7327.00,7360,20240306,-61.96,2415,20241209,15.94,3050,-8.20,20250106,2545,10.02,20250203,7360,-61.96,20240306,2415,15.94,20241209,2.79,N,094970,500,83 억,,742255,N,N,0,N,00,N
20250218,160733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2800,-20,5,-0.71,179623455,64448,100.36,2820,2835,2765,3665,1975,2820,2787.11,4.51,0,-13984,2870,2845,2815,2790,2760,2847,2792,84,845,500,1970,5,1,16748240,469,2.08,0.38,12,0.38,1346.00,7327.00,7360,20240306,-61.96,2415,20241209,15.94,3050,-8.20,20250106,2545,10.02,20250203,7360,-61.96,20240306,2415,15.94,20241209,2.73,N,094970,500,83 억,,756055,N,N,0,N,00,N
20250218,150734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2790,-30,5,-1.06,177742510,63776,99.32,2820,2835,2765,3665,1975,2820,2786.98,4.51,0,-13959,2870,2845,2815,2790,2760,2847,2792,84,845,500,1970,5,1,16748240,467,2.07,0.38,12,0.38,1346.00,7327.00,7360,20240306,-62.09,2415,20241209,15.53,3050,-8.52,20250106,2545,9.63,20250203,7360,-62.09,20240306,2415,15.53,20241209,2.73,N,094970,500,83 억,,756055,N,N,0,N,00,N
20250218,140734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2770,-50,5,-1.77,146447090,52559,81.85,2820,2835,2765,3665,1975,2820,2786.34,4.51,0,-16978,2870,2845,2815,2790,2760,2847,2792,84,845,500,1970,5,1,16748240,464,2.06,0.38,12,0.31,1346.00,7327.00,7360,20240306,-62.36,2415,20241209,14.70,3050,-9.18,20250106,2545,8.84,20250203,7360,-62.36,20240306,2415,14.70,20241209,2.73,N,094970,500,83 억,,756055,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 2795 -5 5 -0.18 238646190 85648 132.88 2785 2810 2770 3640 1960 2800 2786.36 4.43 0 26449 2870 2835 2800 2765 2730 2817 2747 84 840 500 1960 5 1 16748240 468 2.08 0.38 12 0.51 1346.00 7327.00 7360 20240306 -62.02 2415 20241209 15.73 3050 -8.36 20250106 2545 9.82 20250203 7360 -62.02 20240306 2415 15.73 20241209 2.79 N 094970 500 83 억 742255 N N 0 N 00 N
3 20250219 150737 57 100.00 KOSDAQ 전기·전자 N N N N N 2800 0 3 0.00 212109930 76137 118.13 2785 2810 2770 3640 1960 2800 2785.90 4.43 0 25169 2870 2835 2800 2765 2730 2817 2747 84 840 500 1960 5 1 16748240 469 2.08 0.38 12 0.45 1346.00 7327.00 7360 20240306 -61.96 2415 20241209 15.94 3050 -8.20 20250106 2545 10.02 20250203 7360 -61.96 20240306 2415 15.94 20241209 2.79 N 094970 500 83 억 742255 N N 0 N 00 N
4 20250219 140734 57 100.00 KOSDAQ 전기·전자 N N N N N 2795 -5 5 -0.18 185173835 66497 103.17 2785 2810 2770 3640 1960 2800 2784.69 4.43 0 21733 2870 2835 2800 2765 2730 2817 2747 84 840 500 1960 5 1 16748240 468 2.08 0.38 12 0.40 1346.00 7327.00 7360 20240306 -62.02 2415 20241209 15.73 3050 -8.36 20250106 2545 9.82 20250203 7360 -62.02 20240306 2415 15.73 20241209 2.79 N 094970 500 83 억 742255 N N 0 N 00 N
5 20250219 130734 57 100.00 KOSDAQ 전기·전자 N N N N N 2795 -5 5 -0.18 168114935 60377 93.68 2785 2810 2770 3640 1960 2800 2784.42 4.43 0 20223 2870 2835 2800 2765 2730 2817 2747 84 840 500 1960 5 1 16748240 468 2.08 0.38 12 0.36 1346.00 7327.00 7360 20240306 -62.02 2415 20241209 15.73 3050 -8.36 20250106 2545 9.82 20250203 7360 -62.02 20240306 2415 15.73 20241209 2.79 N 094970 500 83 억 742255 N N 0 N 00 N
6 20250219 120734 57 100.00 KOSDAQ 전기·전자 N N N N N 2775 -25 5 -0.89 115140335 41397 64.23 2785 2810 2770 3640 1960 2800 2781.37 4.43 0 10589 2870 2835 2800 2765 2730 2817 2747 84 840 500 1960 5 1 16748240 465 2.06 0.38 12 0.25 1346.00 7327.00 7360 20240306 -62.30 2415 20241209 14.91 3050 -9.02 20250106 2545 9.04 20250203 7360 -62.30 20240306 2415 14.91 20241209 2.79 N 094970 500 83 억 742255 N N 0 N 00 N
7 20250219 110735 57 100.00 KOSDAQ 전기·전자 N N N N N 2780 -20 5 -0.71 97276295 34969 54.26 2785 2810 2770 3640 1960 2800 2781.79 4.43 0 8793 2870 2835 2800 2765 2730 2817 2747 84 840 500 1960 5 1 16748240 466 2.07 0.38 12 0.21 1346.00 7327.00 7360 20240306 -62.23 2415 20241209 15.11 3050 -8.85 20250106 2545 9.23 20250203 7360 -62.23 20240306 2415 15.11 20241209 2.79 N 094970 500 83 억 742255 N N 0 N 00 N
8 20250219 100734 57 100.00 KOSDAQ 전기·전자 N N N N N 2795 -5 5 -0.18 45257235 16229 25.18 2785 2810 2780 3640 1960 2800 2788.66 4.43 0 6754 2870 2835 2800 2765 2730 2817 2747 84 840 500 1960 5 1 16748240 468 2.08 0.38 12 0.10 1346.00 7327.00 7360 20240306 -62.02 2415 20241209 15.73 3050 -8.36 20250106 2545 9.82 20250203 7360 -62.02 20240306 2415 15.73 20241209 2.79 N 094970 500 83 억 742255 N N 0 N 00 N
9 20250219 090736 57 100.00 KOSDAQ 전기·전자 N N N N N 2800 0 3 0.00 3863415 1384 2.15 2785 2800 2785 3640 1960 2800 2791.47 4.43 0 1283 2870 2835 2800 2765 2730 2817 2747 84 840 500 1960 5 1 16748240 469 2.08 0.38 12 0.01 1346.00 7327.00 7360 20240306 -61.96 2415 20241209 15.94 3050 -8.20 20250106 2545 10.02 20250203 7360 -61.96 20240306 2415 15.94 20241209 2.79 N 094970 500 83 억 742255 N N 0 N 00 N
10 20250218 160733 57 100.00 KOSDAQ 전기·전자 N N N N N 2800 -20 5 -0.71 179623455 64448 100.36 2820 2835 2765 3665 1975 2820 2787.11 4.51 0 -13984 2870 2845 2815 2790 2760 2847 2792 84 845 500 1970 5 1 16748240 469 2.08 0.38 12 0.38 1346.00 7327.00 7360 20240306 -61.96 2415 20241209 15.94 3050 -8.20 20250106 2545 10.02 20250203 7360 -61.96 20240306 2415 15.94 20241209 2.73 N 094970 500 83 억 756055 N N 0 N 00 N
11 20250218 150734 57 100.00 KOSDAQ 전기·전자 N N N N N 2790 -30 5 -1.06 177742510 63776 99.32 2820 2835 2765 3665 1975 2820 2786.98 4.51 0 -13959 2870 2845 2815 2790 2760 2847 2792 84 845 500 1970 5 1 16748240 467 2.07 0.38 12 0.38 1346.00 7327.00 7360 20240306 -62.09 2415 20241209 15.53 3050 -8.52 20250106 2545 9.63 20250203 7360 -62.09 20240306 2415 15.53 20241209 2.73 N 094970 500 83 억 756055 N N 0 N 00 N
12 20250218 140734 57 100.00 KOSDAQ 전기·전자 N N N N N 2770 -50 5 -1.77 146447090 52559 81.85 2820 2835 2765 3665 1975 2820 2786.34 4.51 0 -16978 2870 2845 2815 2790 2760 2847 2792 84 845 500 1970 5 1 16748240 464 2.06 0.38 12 0.31 1346.00 7327.00 7360 20240306 -62.36 2415 20241209 14.70 3050 -9.18 20250106 2545 8.84 20250203 7360 -62.36 20240306 2415 14.70 20241209 2.73 N 094970 500 83 억 756055 N N 0 N 00 N