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
109080/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
20250219,160805,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9240,-80,5,-0.86,572096070,62400,183.01,9330,9400,8950,12110,6530,9320,9168.08,0.09,0,2647,9526,9422,9286,9182,9046,9475,9235,28,2790,500,6520,10,1,5636000,521,22.59,0.91,12,1.11,409.00,10101.00,12340,20250120,-25.12,6490,20241113,42.37,12340,-25.12,20250120,8220,12.41,20250109,12340,-25.12,20250120,6490,42.37,20241113,1.84,N,109080,500,28 억,,5193,N,N,0,N,00,N
20250219,150808,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9310,-10,5,-0.11,541077550,59047,173.17,9330,9400,8950,12110,6530,9320,9163.51,0.09,0,2066,9526,9422,9286,9182,9046,9475,9235,28,2790,500,6520,10,1,5636000,525,22.76,0.92,12,1.05,409.00,10101.00,12340,20250120,-24.55,6490,20241113,43.45,12340,-24.55,20250120,8220,13.26,20250109,12340,-24.55,20250120,6490,43.45,20241113,1.84,N,109080,500,28 억,,5193,N,N,0,N,00,N
20250219,140804,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9380,60,2,0.64,494414470,54035,158.47,9330,9400,8950,12110,6530,9320,9149.89,0.09,0,1101,9526,9422,9286,9182,9046,9475,9235,28,2790,500,6520,10,1,5636000,529,22.93,0.93,12,0.96,409.00,10101.00,12340,20250120,-23.99,6490,20241113,44.53,12340,-23.99,20250120,8220,14.11,20250109,12340,-23.99,20250120,6490,44.53,20241113,1.84,N,109080,500,28 억,,5193,N,N,0,N,00,N
20250219,130805,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9240,-80,5,-0.86,364727230,40107,117.63,9330,9340,8950,12110,6530,9320,9093.85,0.09,0,-7201,9526,9422,9286,9182,9046,9475,9235,28,2790,500,6520,10,1,5636000,521,22.59,0.91,12,0.71,409.00,10101.00,12340,20250120,-25.12,6490,20241113,42.37,12340,-25.12,20250120,8220,12.41,20250109,12340,-25.12,20250120,6490,42.37,20241113,1.84,N,109080,500,28 억,,5193,N,N,0,N,00,N
20250219,120804,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9140,-180,5,-1.93,344481820,37907,111.17,9330,9340,8950,12110,6530,9320,9087.55,0.09,0,-7669,9526,9422,9286,9182,9046,9475,9235,28,2790,500,6520,10,1,5636000,515,22.35,0.90,12,0.67,409.00,10101.00,12340,20250120,-25.93,6490,20241113,40.83,12340,-25.93,20250120,8220,11.19,20250109,12340,-25.93,20250120,6490,40.83,20241113,1.84,N,109080,500,28 억,,5193,N,N,0,N,00,N
20250219,110805,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9070,-250,5,-2.68,321427550,35379,103.76,9330,9340,8950,12110,6530,9320,9085.26,0.09,0,-7588,9526,9422,9286,9182,9046,9475,9235,28,2790,500,6520,10,1,5636000,511,22.18,0.90,12,0.63,409.00,10101.00,12340,20250120,-26.50,6490,20241113,39.75,12340,-26.50,20250120,8220,10.34,20250109,12340,-26.50,20250120,6490,39.75,20241113,1.84,N,109080,500,28 억,,5193,N,N,0,N,00,N
20250219,100805,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9050,-270,5,-2.90,182166990,19941,58.48,9330,9340,9020,12110,6530,9320,9135.30,0.09,0,-4030,9526,9422,9286,9182,9046,9475,9235,28,2790,500,6520,10,1,5636000,510,22.13,0.90,12,0.35,409.00,10101.00,12340,20250120,-26.66,6490,20241113,39.45,12340,-26.66,20250120,8220,10.10,20250109,12340,-26.66,20250120,6490,39.45,20241113,1.84,N,109080,500,28 억,,5193,N,N,0,N,00,N
20250219,090807,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9250,-70,5,-0.75,39248000,4260,12.49,9330,9340,9150,12110,6530,9320,9213.15,0.09,0,975,9526,9422,9286,9182,9046,9475,9235,28,2790,500,6520,10,1,5636000,521,22.62,0.92,12,0.08,409.00,10101.00,12340,20250120,-25.04,6490,20241113,42.53,12340,-25.04,20250120,8220,12.53,20250109,12340,-25.04,20250120,6490,42.53,20241113,1.84,N,109080,500,28 억,,5193,N,N,0,N,00,N
20250218,160803,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9320,70,2,0.76,312031060,33810,145.21,9150,9390,9150,12020,6480,9250,9228.10,0.01,0,4382,9450,9350,9280,9180,9110,9315,9145,28,2770,500,6470,10,1,5636000,525,22.79,0.92,12,0.60,409.00,10101.00,12340,20250120,-24.47,6490,20241113,43.61,12340,-24.47,20250120,8220,13.38,20250109,12340,-24.47,20250120,6490,43.61,20241113,1.88,N,109080,500,28 억,,832,N,N,0,N,00,N
20250218,150804,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9290,40,2,0.43,299299490,32443,139.34,9150,9390,9150,12020,6480,9250,9225.40,0.01,0,4421,9450,9350,9280,9180,9110,9315,9145,28,2770,500,6470,10,1,5636000,524,22.71,0.92,12,0.58,409.00,10101.00,12340,20250120,-24.72,6490,20241113,43.14,12340,-24.72,20250120,8220,13.02,20250109,12340,-24.72,20250120,6490,43.14,20241113,1.88,N,109080,500,28 억,,832,N,N,0,N,00,N
20250218,140805,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9290,40,2,0.43,262420050,28462,122.24,9150,9390,9150,12020,6480,9250,9220.01,0.01,0,2583,9450,9350,9280,9180,9110,9315,9145,28,2770,500,6470,10,1,5636000,524,22.71,0.92,12,0.51,409.00,10101.00,12340,20250120,-24.72,6490,20241113,43.14,12340,-24.72,20250120,8220,13.02,20250109,12340,-24.72,20250120,6490,43.14,20241113,1.88,N,109080,500,28 억,,832,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 160805 57 100.00 KOSDAQ 전기·전자 N N N N N 9240 -80 5 -0.86 572096070 62400 183.01 9330 9400 8950 12110 6530 9320 9168.08 0.09 0 2647 9526 9422 9286 9182 9046 9475 9235 28 2790 500 6520 10 1 5636000 521 22.59 0.91 12 1.11 409.00 10101.00 12340 20250120 -25.12 6490 20241113 42.37 12340 -25.12 20250120 8220 12.41 20250109 12340 -25.12 20250120 6490 42.37 20241113 1.84 N 109080 500 28 억 5193 N N 0 N 00 N
3 20250219 150808 57 100.00 KOSDAQ 전기·전자 N N N N N 9310 -10 5 -0.11 541077550 59047 173.17 9330 9400 8950 12110 6530 9320 9163.51 0.09 0 2066 9526 9422 9286 9182 9046 9475 9235 28 2790 500 6520 10 1 5636000 525 22.76 0.92 12 1.05 409.00 10101.00 12340 20250120 -24.55 6490 20241113 43.45 12340 -24.55 20250120 8220 13.26 20250109 12340 -24.55 20250120 6490 43.45 20241113 1.84 N 109080 500 28 억 5193 N N 0 N 00 N
4 20250219 140804 57 100.00 KOSDAQ 전기·전자 N N N N N 9380 60 2 0.64 494414470 54035 158.47 9330 9400 8950 12110 6530 9320 9149.89 0.09 0 1101 9526 9422 9286 9182 9046 9475 9235 28 2790 500 6520 10 1 5636000 529 22.93 0.93 12 0.96 409.00 10101.00 12340 20250120 -23.99 6490 20241113 44.53 12340 -23.99 20250120 8220 14.11 20250109 12340 -23.99 20250120 6490 44.53 20241113 1.84 N 109080 500 28 억 5193 N N 0 N 00 N
5 20250219 130805 57 100.00 KOSDAQ 전기·전자 N N N N N 9240 -80 5 -0.86 364727230 40107 117.63 9330 9340 8950 12110 6530 9320 9093.85 0.09 0 -7201 9526 9422 9286 9182 9046 9475 9235 28 2790 500 6520 10 1 5636000 521 22.59 0.91 12 0.71 409.00 10101.00 12340 20250120 -25.12 6490 20241113 42.37 12340 -25.12 20250120 8220 12.41 20250109 12340 -25.12 20250120 6490 42.37 20241113 1.84 N 109080 500 28 억 5193 N N 0 N 00 N
6 20250219 120804 57 100.00 KOSDAQ 전기·전자 N N N N N 9140 -180 5 -1.93 344481820 37907 111.17 9330 9340 8950 12110 6530 9320 9087.55 0.09 0 -7669 9526 9422 9286 9182 9046 9475 9235 28 2790 500 6520 10 1 5636000 515 22.35 0.90 12 0.67 409.00 10101.00 12340 20250120 -25.93 6490 20241113 40.83 12340 -25.93 20250120 8220 11.19 20250109 12340 -25.93 20250120 6490 40.83 20241113 1.84 N 109080 500 28 억 5193 N N 0 N 00 N
7 20250219 110805 57 100.00 KOSDAQ 전기·전자 N N N N N 9070 -250 5 -2.68 321427550 35379 103.76 9330 9340 8950 12110 6530 9320 9085.26 0.09 0 -7588 9526 9422 9286 9182 9046 9475 9235 28 2790 500 6520 10 1 5636000 511 22.18 0.90 12 0.63 409.00 10101.00 12340 20250120 -26.50 6490 20241113 39.75 12340 -26.50 20250120 8220 10.34 20250109 12340 -26.50 20250120 6490 39.75 20241113 1.84 N 109080 500 28 억 5193 N N 0 N 00 N
8 20250219 100805 57 100.00 KOSDAQ 전기·전자 N N N N N 9050 -270 5 -2.90 182166990 19941 58.48 9330 9340 9020 12110 6530 9320 9135.30 0.09 0 -4030 9526 9422 9286 9182 9046 9475 9235 28 2790 500 6520 10 1 5636000 510 22.13 0.90 12 0.35 409.00 10101.00 12340 20250120 -26.66 6490 20241113 39.45 12340 -26.66 20250120 8220 10.10 20250109 12340 -26.66 20250120 6490 39.45 20241113 1.84 N 109080 500 28 억 5193 N N 0 N 00 N
9 20250219 090807 57 100.00 KOSDAQ 전기·전자 N N N N N 9250 -70 5 -0.75 39248000 4260 12.49 9330 9340 9150 12110 6530 9320 9213.15 0.09 0 975 9526 9422 9286 9182 9046 9475 9235 28 2790 500 6520 10 1 5636000 521 22.62 0.92 12 0.08 409.00 10101.00 12340 20250120 -25.04 6490 20241113 42.53 12340 -25.04 20250120 8220 12.53 20250109 12340 -25.04 20250120 6490 42.53 20241113 1.84 N 109080 500 28 억 5193 N N 0 N 00 N
10 20250218 160803 57 100.00 KOSDAQ 전기·전자 N N N N N 9320 70 2 0.76 312031060 33810 145.21 9150 9390 9150 12020 6480 9250 9228.10 0.01 0 4382 9450 9350 9280 9180 9110 9315 9145 28 2770 500 6470 10 1 5636000 525 22.79 0.92 12 0.60 409.00 10101.00 12340 20250120 -24.47 6490 20241113 43.61 12340 -24.47 20250120 8220 13.38 20250109 12340 -24.47 20250120 6490 43.61 20241113 1.88 N 109080 500 28 억 832 N N 0 N 00 N
11 20250218 150804 57 100.00 KOSDAQ 전기·전자 N N N N N 9290 40 2 0.43 299299490 32443 139.34 9150 9390 9150 12020 6480 9250 9225.40 0.01 0 4421 9450 9350 9280 9180 9110 9315 9145 28 2770 500 6470 10 1 5636000 524 22.71 0.92 12 0.58 409.00 10101.00 12340 20250120 -24.72 6490 20241113 43.14 12340 -24.72 20250120 8220 13.02 20250109 12340 -24.72 20250120 6490 43.14 20241113 1.88 N 109080 500 28 억 832 N N 0 N 00 N
12 20250218 140805 57 100.00 KOSDAQ 전기·전자 N N N N N 9290 40 2 0.43 262420050 28462 122.24 9150 9390 9150 12020 6480 9250 9220.01 0.01 0 2583 9450 9350 9280 9180 9110 9315 9145 28 2770 500 6470 10 1 5636000 524 22.71 0.92 12 0.51 409.00 10101.00 12340 20250120 -24.72 6490 20241113 43.14 12340 -24.72 20250120 8220 13.02 20250109 12340 -24.72 20250120 6490 43.14 20241113 1.88 N 109080 500 28 억 832 N N 0 N 00 N