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
037030/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
20250219,160439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2490,5,2,0.20,210191295,84136,112.62,2510,2510,2485,3230,1740,2485,2498.23,0.43,0,2262,2538,2511,2483,2456,2428,2512,2457,219,745,1000,1680,5,1,21878974,545,-249.00,0.55,12,0.38,-10.00,4549.00,3375,20240219,-26.22,1950,20241210,27.69,2510,0.00,20250217,2200,13.18,20250203,3375,-26.22,20240219,1950,27.69,20241210,2.33,N,037030,1000,218 억,,94621,N,N,0,N,00,N
20250219,150441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2500,15,2,0.60,199643870,79903,106.95,2510,2510,2485,3230,1740,2485,2498.58,0.43,0,2264,2538,2511,2483,2456,2428,2512,2457,219,745,1000,1680,5,1,21878974,547,-250.00,0.55,12,0.37,-10.00,4549.00,3375,20240219,-25.93,1950,20241210,28.21,2510,0.00,20250217,2200,13.64,20250203,3375,-25.93,20240219,1950,28.21,20241210,2.33,N,037030,1000,218 억,,94621,N,N,0,N,00,N
20250219,140438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2505,20,2,0.80,188737535,75537,101.11,2510,2510,2485,3230,1740,2485,2498.61,0.43,0,2329,2538,2511,2483,2456,2428,2512,2457,219,745,1000,1680,5,1,21878974,548,-250.50,0.55,12,0.35,-10.00,4549.00,3375,20240219,-25.78,1950,20241210,28.46,2510,0.00,20250217,2200,13.86,20250203,3375,-25.78,20240219,1950,28.46,20241210,2.33,N,037030,1000,218 억,,94621,N,N,0,N,00,N
20250219,130439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2490,5,2,0.20,166438025,66604,89.15,2510,2510,2485,3230,1740,2485,2498.92,0.43,0,840,2538,2511,2483,2456,2428,2512,2457,219,745,1000,1680,5,1,21878974,545,-249.00,0.55,12,0.30,-10.00,4549.00,3375,20240219,-26.22,1950,20241210,27.69,2510,0.00,20250217,2200,13.18,20250203,3375,-26.22,20240219,1950,27.69,20241210,2.33,N,037030,1000,218 억,,94621,N,N,0,N,00,N
20250219,120439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2495,10,2,0.40,144282045,57714,77.25,2510,2510,2490,3230,1740,2485,2499.95,0.43,0,1239,2538,2511,2483,2456,2428,2512,2457,219,745,1000,1680,5,1,21878974,546,-249.50,0.55,12,0.26,-10.00,4549.00,3375,20240219,-26.07,1950,20241210,27.95,2510,0.00,20250217,2200,13.41,20250203,3375,-26.07,20240219,1950,27.95,20241210,2.33,N,037030,1000,218 억,,94621,N,N,0,N,00,N
20250219,110440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2505,20,2,0.80,95155905,38064,50.95,2510,2510,2490,3230,1740,2485,2499.89,0.43,0,-58,2538,2511,2483,2456,2428,2512,2457,219,745,1000,1680,5,1,21878974,548,-250.50,0.55,12,0.17,-10.00,4549.00,3375,20240219,-25.78,1950,20241210,28.46,2510,0.00,20250217,2200,13.86,20250203,3375,-25.78,20240219,1950,28.46,20241210,2.33,N,037030,1000,218 억,,94621,N,N,0,N,00,N
20250219,100439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2505,20,2,0.80,57566490,23020,30.81,2510,2510,2490,3230,1740,2485,2500.72,0.43,0,22,2538,2511,2483,2456,2428,2512,2457,219,745,1000,1680,5,1,21878974,548,-250.50,0.55,12,0.11,-10.00,4549.00,3375,20240219,-25.78,1950,20241210,28.46,2510,0.00,20250217,2200,13.86,20250203,3375,-25.78,20240219,1950,28.46,20241210,2.33,N,037030,1000,218 억,,94621,N,N,0,N,00,N
20250219,090440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2490,5,2,0.20,5756720,2301,3.08,2510,2510,2490,3230,1740,2485,2501.83,0.43,0,-154,2538,2511,2483,2456,2428,2512,2457,219,745,1000,1680,5,1,21878974,545,-249.00,0.55,12,0.01,-10.00,4549.00,3375,20240219,-26.22,1950,20241210,27.69,2510,0.00,20250217,2200,13.18,20250203,3375,-26.22,20240219,1950,27.69,20241210,2.33,N,037030,1000,218 억,,94621,N,N,0,N,00,N
20250218,160438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2485,5,2,0.20,185873215,74709,118.83,2485,2510,2455,3220,1740,2480,2487.96,0.44,0,-2863,2543,2511,2478,2446,2413,2527,2462,219,740,1000,1680,5,1,21878974,544,-248.50,0.55,12,0.34,-10.00,4549.00,3375,20240219,-26.37,1950,20241210,27.44,2510,0.00,20250217,2200,12.95,20250203,3375,-26.37,20240219,1950,27.44,20241210,2.39,N,037030,1000,218 억,,95924,N,N,0,N,00,N
20250218,150439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2500,20,2,0.81,178211295,71634,113.94,2485,2510,2455,3220,1740,2480,2487.80,0.44,0,-2863,2543,2511,2478,2446,2413,2527,2462,219,740,1000,1680,5,1,21878974,547,-250.00,0.55,12,0.33,-10.00,4549.00,3375,20240219,-25.93,1950,20241210,28.21,2510,0.00,20250217,2200,13.64,20250203,3375,-25.93,20240219,1950,28.21,20241210,2.39,N,037030,1000,218 억,,95924,N,N,0,N,00,N
20250218,140439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2505,25,2,1.01,117728155,47411,75.41,2485,2505,2455,3220,1740,2480,2483.14,0.44,0,-2018,2543,2511,2478,2446,2413,2527,2462,219,740,1000,1680,5,1,21878974,548,-250.50,0.55,12,0.22,-10.00,4549.00,3375,20240219,-25.78,1950,20241210,28.46,2510,-0.20,20250217,2200,13.86,20250203,3375,-25.78,20240219,1950,28.46,20241210,2.39,N,037030,1000,218 억,,95924,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 160439 57 100.00 KOSDAQ 전기·전자 N N N N N 2490 5 2 0.20 210191295 84136 112.62 2510 2510 2485 3230 1740 2485 2498.23 0.43 0 2262 2538 2511 2483 2456 2428 2512 2457 219 745 1000 1680 5 1 21878974 545 -249.00 0.55 12 0.38 -10.00 4549.00 3375 20240219 -26.22 1950 20241210 27.69 2510 0.00 20250217 2200 13.18 20250203 3375 -26.22 20240219 1950 27.69 20241210 2.33 N 037030 1000 218 억 94621 N N 0 N 00 N
3 20250219 150441 57 100.00 KOSDAQ 전기·전자 N N N N N 2500 15 2 0.60 199643870 79903 106.95 2510 2510 2485 3230 1740 2485 2498.58 0.43 0 2264 2538 2511 2483 2456 2428 2512 2457 219 745 1000 1680 5 1 21878974 547 -250.00 0.55 12 0.37 -10.00 4549.00 3375 20240219 -25.93 1950 20241210 28.21 2510 0.00 20250217 2200 13.64 20250203 3375 -25.93 20240219 1950 28.21 20241210 2.33 N 037030 1000 218 억 94621 N N 0 N 00 N
4 20250219 140438 57 100.00 KOSDAQ 전기·전자 N N N N N 2505 20 2 0.80 188737535 75537 101.11 2510 2510 2485 3230 1740 2485 2498.61 0.43 0 2329 2538 2511 2483 2456 2428 2512 2457 219 745 1000 1680 5 1 21878974 548 -250.50 0.55 12 0.35 -10.00 4549.00 3375 20240219 -25.78 1950 20241210 28.46 2510 0.00 20250217 2200 13.86 20250203 3375 -25.78 20240219 1950 28.46 20241210 2.33 N 037030 1000 218 억 94621 N N 0 N 00 N
5 20250219 130439 57 100.00 KOSDAQ 전기·전자 N N N N N 2490 5 2 0.20 166438025 66604 89.15 2510 2510 2485 3230 1740 2485 2498.92 0.43 0 840 2538 2511 2483 2456 2428 2512 2457 219 745 1000 1680 5 1 21878974 545 -249.00 0.55 12 0.30 -10.00 4549.00 3375 20240219 -26.22 1950 20241210 27.69 2510 0.00 20250217 2200 13.18 20250203 3375 -26.22 20240219 1950 27.69 20241210 2.33 N 037030 1000 218 억 94621 N N 0 N 00 N
6 20250219 120439 57 100.00 KOSDAQ 전기·전자 N N N N N 2495 10 2 0.40 144282045 57714 77.25 2510 2510 2490 3230 1740 2485 2499.95 0.43 0 1239 2538 2511 2483 2456 2428 2512 2457 219 745 1000 1680 5 1 21878974 546 -249.50 0.55 12 0.26 -10.00 4549.00 3375 20240219 -26.07 1950 20241210 27.95 2510 0.00 20250217 2200 13.41 20250203 3375 -26.07 20240219 1950 27.95 20241210 2.33 N 037030 1000 218 억 94621 N N 0 N 00 N
7 20250219 110440 57 100.00 KOSDAQ 전기·전자 N N N N N 2505 20 2 0.80 95155905 38064 50.95 2510 2510 2490 3230 1740 2485 2499.89 0.43 0 -58 2538 2511 2483 2456 2428 2512 2457 219 745 1000 1680 5 1 21878974 548 -250.50 0.55 12 0.17 -10.00 4549.00 3375 20240219 -25.78 1950 20241210 28.46 2510 0.00 20250217 2200 13.86 20250203 3375 -25.78 20240219 1950 28.46 20241210 2.33 N 037030 1000 218 억 94621 N N 0 N 00 N
8 20250219 100439 57 100.00 KOSDAQ 전기·전자 N N N N N 2505 20 2 0.80 57566490 23020 30.81 2510 2510 2490 3230 1740 2485 2500.72 0.43 0 22 2538 2511 2483 2456 2428 2512 2457 219 745 1000 1680 5 1 21878974 548 -250.50 0.55 12 0.11 -10.00 4549.00 3375 20240219 -25.78 1950 20241210 28.46 2510 0.00 20250217 2200 13.86 20250203 3375 -25.78 20240219 1950 28.46 20241210 2.33 N 037030 1000 218 억 94621 N N 0 N 00 N
9 20250219 090440 57 100.00 KOSDAQ 전기·전자 N N N N N 2490 5 2 0.20 5756720 2301 3.08 2510 2510 2490 3230 1740 2485 2501.83 0.43 0 -154 2538 2511 2483 2456 2428 2512 2457 219 745 1000 1680 5 1 21878974 545 -249.00 0.55 12 0.01 -10.00 4549.00 3375 20240219 -26.22 1950 20241210 27.69 2510 0.00 20250217 2200 13.18 20250203 3375 -26.22 20240219 1950 27.69 20241210 2.33 N 037030 1000 218 억 94621 N N 0 N 00 N
10 20250218 160438 57 100.00 KOSDAQ 전기·전자 N N N N N 2485 5 2 0.20 185873215 74709 118.83 2485 2510 2455 3220 1740 2480 2487.96 0.44 0 -2863 2543 2511 2478 2446 2413 2527 2462 219 740 1000 1680 5 1 21878974 544 -248.50 0.55 12 0.34 -10.00 4549.00 3375 20240219 -26.37 1950 20241210 27.44 2510 0.00 20250217 2200 12.95 20250203 3375 -26.37 20240219 1950 27.44 20241210 2.39 N 037030 1000 218 억 95924 N N 0 N 00 N
11 20250218 150439 57 100.00 KOSDAQ 전기·전자 N N N N N 2500 20 2 0.81 178211295 71634 113.94 2485 2510 2455 3220 1740 2480 2487.80 0.44 0 -2863 2543 2511 2478 2446 2413 2527 2462 219 740 1000 1680 5 1 21878974 547 -250.00 0.55 12 0.33 -10.00 4549.00 3375 20240219 -25.93 1950 20241210 28.21 2510 0.00 20250217 2200 13.64 20250203 3375 -25.93 20240219 1950 28.21 20241210 2.39 N 037030 1000 218 억 95924 N N 0 N 00 N
12 20250218 140439 57 100.00 KOSDAQ 전기·전자 N N N N N 2505 25 2 1.01 117728155 47411 75.41 2485 2505 2455 3220 1740 2480 2483.14 0.44 0 -2018 2543 2511 2478 2446 2413 2527 2462 219 740 1000 1680 5 1 21878974 548 -250.50 0.55 12 0.22 -10.00 4549.00 3375 20240219 -25.78 1950 20241210 28.46 2510 -0.20 20250217 2200 13.86 20250203 3375 -25.78 20240219 1950 28.46 20241210 2.39 N 037030 1000 218 억 95924 N N 0 N 00 N