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
095910/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
20250219,160738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1305,9,2,0.69,73592511,56738,134.37,1281,1305,1281,1684,908,1296,1297.05,0.41,0,1729,1314,1305,1288,1279,1262,1309,1283,98,388,500,900,1,1,19643778,256,-4.75,0.37,12,0.29,-275.00,3508.00,2500,20240523,-47.80,1066,20241209,22.42,1597,-18.28,20250205,1226,6.44,20250204,2500,-47.80,20240523,1066,22.42,20241209,0.16,N,095910,500,98 억,,80750,N,N,0,N,00,N
20250219,150740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1302,6,2,0.46,67842447,52324,123.92,1281,1305,1281,1684,908,1296,1296.58,0.41,0,245,1314,1305,1288,1279,1262,1309,1283,98,388,500,900,1,1,19643778,256,-4.73,0.37,12,0.27,-275.00,3508.00,2500,20240523,-47.92,1066,20241209,22.14,1597,-18.47,20250205,1226,6.20,20250204,2500,-47.92,20240523,1066,22.14,20241209,0.16,N,095910,500,98 억,,80750,N,N,0,N,00,N
20250219,140736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1300,4,2,0.31,47722218,36826,87.22,1281,1305,1281,1684,908,1296,1295.88,0.41,0,2300,1314,1305,1288,1279,1262,1309,1283,98,388,500,900,1,1,19643778,255,-4.73,0.37,12,0.19,-275.00,3508.00,2500,20240523,-48.00,1066,20241209,21.95,1597,-18.60,20250205,1226,6.04,20250204,2500,-48.00,20240523,1066,21.95,20241209,0.16,N,095910,500,98 억,,80750,N,N,0,N,00,N
20250219,130737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1297,1,2,0.08,42768783,33006,78.17,1281,1305,1281,1684,908,1296,1295.79,0.41,0,1797,1314,1305,1288,1279,1262,1309,1283,98,388,500,900,1,1,19643778,255,-4.72,0.37,12,0.17,-275.00,3508.00,2500,20240523,-48.12,1066,20241209,21.67,1597,-18.79,20250205,1226,5.79,20250204,2500,-48.12,20240523,1066,21.67,20241209,0.16,N,095910,500,98 억,,80750,N,N,0,N,00,N
20250219,120737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1290,-6,5,-0.46,38327357,29575,70.04,1281,1305,1281,1684,908,1296,1295.94,0.41,0,1539,1314,1305,1288,1279,1262,1309,1283,98,388,500,900,1,1,19643778,253,-4.69,0.37,12,0.15,-275.00,3508.00,2500,20240523,-48.40,1066,20241209,21.01,1597,-19.22,20250205,1226,5.22,20250204,2500,-48.40,20240523,1066,21.01,20241209,0.16,N,095910,500,98 억,,80750,N,N,0,N,00,N
20250219,110737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1289,-7,5,-0.54,29308339,22581,53.48,1281,1305,1281,1684,908,1296,1297.92,0.41,0,-2156,1314,1305,1288,1279,1262,1309,1283,98,388,500,900,1,1,19643778,253,-4.69,0.37,12,0.11,-275.00,3508.00,2500,20240523,-48.44,1066,20241209,20.92,1597,-19.29,20250205,1226,5.14,20250204,2500,-48.44,20240523,1066,20.92,20241209,0.16,N,095910,500,98 억,,80750,N,N,0,N,00,N
20250219,100737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1300,4,2,0.31,22895953,17620,41.73,1281,1305,1281,1684,908,1296,1299.43,0.41,0,-323,1314,1305,1288,1279,1262,1309,1283,98,388,500,900,1,1,19643778,255,-4.73,0.37,12,0.09,-275.00,3508.00,2500,20240523,-48.00,1066,20241209,21.95,1597,-18.60,20250205,1226,6.04,20250204,2500,-48.00,20240523,1066,21.95,20241209,0.16,N,095910,500,98 억,,80750,N,N,0,N,00,N
20250219,090739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1296,0,3,0.00,1080909,839,1.99,1281,1296,1281,1684,908,1296,1288.33,0.41,0,-294,1314,1305,1288,1279,1262,1309,1283,98,388,500,900,1,1,19643778,255,-4.71,0.37,12,0.00,-275.00,3508.00,2500,20240523,-48.16,1066,20241209,21.58,1597,-18.85,20250205,1226,5.71,20250204,2500,-48.16,20240523,1066,21.58,20241209,0.16,N,095910,500,98 억,,80750,N,N,0,N,00,N
20250218,160736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1296,18,2,1.41,54189351,42138,68.88,1280,1297,1271,1661,895,1278,1286.00,0.39,0,3985,1307,1292,1273,1258,1239,1300,1266,98,383,500,890,1,1,19643778,255,-4.71,0.37,12,0.21,-275.00,3508.00,2500,20240523,-48.16,1066,20241209,21.58,1597,-18.85,20250205,1226,5.71,20250204,2500,-48.16,20240523,1066,21.58,20241209,0.16,N,095910,500,98 억,,76765,N,N,0,N,00,N
20250218,150737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1293,15,2,1.17,50364229,39183,64.05,1280,1296,1271,1661,895,1278,1285.36,0.39,0,3991,1307,1292,1273,1258,1239,1300,1266,98,383,500,890,1,1,19643778,254,-4.70,0.37,12,0.20,-275.00,3508.00,2500,20240523,-48.28,1066,20241209,21.29,1597,-19.04,20250205,1226,5.46,20250204,2500,-48.28,20240523,1066,21.29,20241209,0.16,N,095910,500,98 억,,76765,N,N,0,N,00,N
20250218,140737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1291,13,2,1.02,42702174,33251,54.35,1280,1296,1271,1661,895,1278,1284.24,0.39,0,3609,1307,1292,1273,1258,1239,1300,1266,98,383,500,890,1,1,19643778,254,-4.69,0.37,12,0.17,-275.00,3508.00,2500,20240523,-48.36,1066,20241209,21.11,1597,-19.16,20250205,1226,5.30,20250204,2500,-48.36,20240523,1066,21.11,20241209,0.16,N,095910,500,98 억,,76765,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 160738 57 100.00 KOSDAQ 전기·전자 N N N N N 1305 9 2 0.69 73592511 56738 134.37 1281 1305 1281 1684 908 1296 1297.05 0.41 0 1729 1314 1305 1288 1279 1262 1309 1283 98 388 500 900 1 1 19643778 256 -4.75 0.37 12 0.29 -275.00 3508.00 2500 20240523 -47.80 1066 20241209 22.42 1597 -18.28 20250205 1226 6.44 20250204 2500 -47.80 20240523 1066 22.42 20241209 0.16 N 095910 500 98 억 80750 N N 0 N 00 N
3 20250219 150740 57 100.00 KOSDAQ 전기·전자 N N N N N 1302 6 2 0.46 67842447 52324 123.92 1281 1305 1281 1684 908 1296 1296.58 0.41 0 245 1314 1305 1288 1279 1262 1309 1283 98 388 500 900 1 1 19643778 256 -4.73 0.37 12 0.27 -275.00 3508.00 2500 20240523 -47.92 1066 20241209 22.14 1597 -18.47 20250205 1226 6.20 20250204 2500 -47.92 20240523 1066 22.14 20241209 0.16 N 095910 500 98 억 80750 N N 0 N 00 N
4 20250219 140736 57 100.00 KOSDAQ 전기·전자 N N N N N 1300 4 2 0.31 47722218 36826 87.22 1281 1305 1281 1684 908 1296 1295.88 0.41 0 2300 1314 1305 1288 1279 1262 1309 1283 98 388 500 900 1 1 19643778 255 -4.73 0.37 12 0.19 -275.00 3508.00 2500 20240523 -48.00 1066 20241209 21.95 1597 -18.60 20250205 1226 6.04 20250204 2500 -48.00 20240523 1066 21.95 20241209 0.16 N 095910 500 98 억 80750 N N 0 N 00 N
5 20250219 130737 57 100.00 KOSDAQ 전기·전자 N N N N N 1297 1 2 0.08 42768783 33006 78.17 1281 1305 1281 1684 908 1296 1295.79 0.41 0 1797 1314 1305 1288 1279 1262 1309 1283 98 388 500 900 1 1 19643778 255 -4.72 0.37 12 0.17 -275.00 3508.00 2500 20240523 -48.12 1066 20241209 21.67 1597 -18.79 20250205 1226 5.79 20250204 2500 -48.12 20240523 1066 21.67 20241209 0.16 N 095910 500 98 억 80750 N N 0 N 00 N
6 20250219 120737 57 100.00 KOSDAQ 전기·전자 N N N N N 1290 -6 5 -0.46 38327357 29575 70.04 1281 1305 1281 1684 908 1296 1295.94 0.41 0 1539 1314 1305 1288 1279 1262 1309 1283 98 388 500 900 1 1 19643778 253 -4.69 0.37 12 0.15 -275.00 3508.00 2500 20240523 -48.40 1066 20241209 21.01 1597 -19.22 20250205 1226 5.22 20250204 2500 -48.40 20240523 1066 21.01 20241209 0.16 N 095910 500 98 억 80750 N N 0 N 00 N
7 20250219 110737 57 100.00 KOSDAQ 전기·전자 N N N N N 1289 -7 5 -0.54 29308339 22581 53.48 1281 1305 1281 1684 908 1296 1297.92 0.41 0 -2156 1314 1305 1288 1279 1262 1309 1283 98 388 500 900 1 1 19643778 253 -4.69 0.37 12 0.11 -275.00 3508.00 2500 20240523 -48.44 1066 20241209 20.92 1597 -19.29 20250205 1226 5.14 20250204 2500 -48.44 20240523 1066 20.92 20241209 0.16 N 095910 500 98 억 80750 N N 0 N 00 N
8 20250219 100737 57 100.00 KOSDAQ 전기·전자 N N N N N 1300 4 2 0.31 22895953 17620 41.73 1281 1305 1281 1684 908 1296 1299.43 0.41 0 -323 1314 1305 1288 1279 1262 1309 1283 98 388 500 900 1 1 19643778 255 -4.73 0.37 12 0.09 -275.00 3508.00 2500 20240523 -48.00 1066 20241209 21.95 1597 -18.60 20250205 1226 6.04 20250204 2500 -48.00 20240523 1066 21.95 20241209 0.16 N 095910 500 98 억 80750 N N 0 N 00 N
9 20250219 090739 57 100.00 KOSDAQ 전기·전자 N N N N N 1296 0 3 0.00 1080909 839 1.99 1281 1296 1281 1684 908 1296 1288.33 0.41 0 -294 1314 1305 1288 1279 1262 1309 1283 98 388 500 900 1 1 19643778 255 -4.71 0.37 12 0.00 -275.00 3508.00 2500 20240523 -48.16 1066 20241209 21.58 1597 -18.85 20250205 1226 5.71 20250204 2500 -48.16 20240523 1066 21.58 20241209 0.16 N 095910 500 98 억 80750 N N 0 N 00 N
10 20250218 160736 57 100.00 KOSDAQ 전기·전자 N N N N N 1296 18 2 1.41 54189351 42138 68.88 1280 1297 1271 1661 895 1278 1286.00 0.39 0 3985 1307 1292 1273 1258 1239 1300 1266 98 383 500 890 1 1 19643778 255 -4.71 0.37 12 0.21 -275.00 3508.00 2500 20240523 -48.16 1066 20241209 21.58 1597 -18.85 20250205 1226 5.71 20250204 2500 -48.16 20240523 1066 21.58 20241209 0.16 N 095910 500 98 억 76765 N N 0 N 00 N
11 20250218 150737 57 100.00 KOSDAQ 전기·전자 N N N N N 1293 15 2 1.17 50364229 39183 64.05 1280 1296 1271 1661 895 1278 1285.36 0.39 0 3991 1307 1292 1273 1258 1239 1300 1266 98 383 500 890 1 1 19643778 254 -4.70 0.37 12 0.20 -275.00 3508.00 2500 20240523 -48.28 1066 20241209 21.29 1597 -19.04 20250205 1226 5.46 20250204 2500 -48.28 20240523 1066 21.29 20241209 0.16 N 095910 500 98 억 76765 N N 0 N 00 N
12 20250218 140737 57 100.00 KOSDAQ 전기·전자 N N N N N 1291 13 2 1.02 42702174 33251 54.35 1280 1296 1271 1661 895 1278 1284.24 0.39 0 3609 1307 1292 1273 1258 1239 1300 1266 98 383 500 890 1 1 19643778 254 -4.69 0.37 12 0.17 -275.00 3508.00 2500 20240523 -48.36 1066 20241209 21.11 1597 -19.16 20250205 1226 5.30 20250204 2500 -48.36 20240523 1066 21.11 20241209 0.16 N 095910 500 98 억 76765 N N 0 N 00 N