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
037070/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
20250219,160440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5310,-10,5,-0.19,113972200,21417,171.71,5280,5360,5280,6910,3730,5320,5321.58,0.75,0,-24,5420,5370,5310,5260,5200,5395,5285,100,1590,500,3830,10,1,20000000,1062,136.15,1.03,12,0.11,39.00,5160.00,12130,20240624,-56.22,4440,20241209,19.59,5710,-7.01,20250113,4600,15.43,20250102,12130,-56.22,20240624,4440,19.59,20241209,1.44,N,037070,500,100 억,,149117,N,N,0,N,00,N
20250219,150441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5330,10,2,0.19,94870500,17821,142.88,5280,5360,5280,6910,3730,5320,5323.52,0.75,0,262,5420,5370,5310,5260,5200,5395,5285,100,1590,500,3830,10,1,20000000,1066,136.67,1.03,12,0.09,39.00,5160.00,12130,20240624,-56.06,4440,20241209,20.05,5710,-6.65,20250113,4600,15.87,20250102,12130,-56.06,20240624,4440,20.05,20241209,1.44,N,037070,500,100 억,,149117,N,N,0,N,00,N
20250219,140438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5330,10,2,0.19,83358070,15657,125.53,5280,5360,5280,6910,3730,5320,5324.01,0.75,0,607,5420,5370,5310,5260,5200,5395,5285,100,1590,500,3830,10,1,20000000,1066,136.67,1.03,12,0.08,39.00,5160.00,12130,20240624,-56.06,4440,20241209,20.05,5710,-6.65,20250113,4600,15.87,20250102,12130,-56.06,20240624,4440,20.05,20241209,1.44,N,037070,500,100 억,,149117,N,N,0,N,00,N
20250219,130439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5320,0,3,0.00,78199440,14688,117.76,5280,5360,5280,6910,3730,5320,5324.04,0.75,0,-19,5420,5370,5310,5260,5200,5395,5285,100,1590,500,3830,10,1,20000000,1064,136.41,1.03,12,0.07,39.00,5160.00,12130,20240624,-56.14,4440,20241209,19.82,5710,-6.83,20250113,4600,15.65,20250102,12130,-56.14,20240624,4440,19.82,20241209,1.44,N,037070,500,100 억,,149117,N,N,0,N,00,N
20250219,120439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5360,40,2,0.75,67862360,12750,102.22,5280,5360,5280,6910,3730,5320,5322.54,0.75,0,-632,5420,5370,5310,5260,5200,5395,5285,100,1590,500,3830,10,1,20000000,1072,137.44,1.04,12,0.06,39.00,5160.00,12130,20240624,-55.81,4440,20241209,20.72,5710,-6.13,20250113,4600,16.52,20250102,12130,-55.81,20240624,4440,20.72,20241209,1.44,N,037070,500,100 억,,149117,N,N,0,N,00,N
20250219,110440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5340,20,2,0.38,58655550,11029,88.42,5280,5350,5280,6910,3730,5320,5318.30,0.75,0,-83,5420,5370,5310,5260,5200,5395,5285,100,1590,500,3830,10,1,20000000,1068,136.92,1.03,12,0.06,39.00,5160.00,12130,20240624,-55.98,4440,20241209,20.27,5710,-6.48,20250113,4600,16.09,20250102,12130,-55.98,20240624,4440,20.27,20241209,1.44,N,037070,500,100 억,,149117,N,N,0,N,00,N
20250219,100439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5330,10,2,0.19,40237170,7564,60.64,5280,5350,5280,6910,3730,5320,5319.56,0.75,0,-549,5420,5370,5310,5260,5200,5395,5285,100,1590,500,3830,10,1,20000000,1066,136.67,1.03,12,0.04,39.00,5160.00,12130,20240624,-56.06,4440,20241209,20.05,5710,-6.65,20250113,4600,15.87,20250102,12130,-56.06,20240624,4440,20.05,20241209,1.44,N,037070,500,100 억,,149117,N,N,0,N,00,N
20250219,090441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5300,-20,5,-0.38,8707020,1648,13.21,5280,5310,5280,6910,3730,5320,5283.39,0.75,0,2,5420,5370,5310,5260,5200,5395,5285,100,1590,500,3830,10,1,20000000,1060,135.90,1.03,12,0.01,39.00,5160.00,12130,20240624,-56.31,4440,20241209,19.37,5710,-7.18,20250113,4600,15.22,20250102,12130,-56.31,20240624,4440,19.37,20241209,1.44,N,037070,500,100 억,,149117,N,N,0,N,00,N
20250218,160439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5320,20,2,0.38,64953800,12259,26.28,5280,5360,5250,6890,3710,5300,5298.42,0.74,0,570,5460,5380,5330,5250,5200,5355,5225,100,1590,500,3810,10,1,20000000,1064,136.41,1.03,12,0.06,39.00,5160.00,12130,20240624,-56.14,4440,20241209,19.82,5710,-6.83,20250113,4600,15.65,20250102,12130,-56.14,20240624,4440,19.82,20241209,1.43,N,037070,500,100 억,,148553,N,N,0,N,00,N
20250218,150439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5320,20,2,0.38,61802990,11666,25.01,5280,5360,5250,6890,3710,5300,5297.70,0.74,0,662,5460,5380,5330,5250,5200,5355,5225,100,1590,500,3810,10,1,20000000,1064,136.41,1.03,12,0.06,39.00,5160.00,12130,20240624,-56.14,4440,20241209,19.82,5710,-6.83,20250113,4600,15.65,20250102,12130,-56.14,20240624,4440,19.82,20241209,1.43,N,037070,500,100 억,,148553,N,N,0,N,00,N
20250218,140439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5330,30,2,0.57,59328070,11201,24.01,5280,5360,5250,6890,3710,5300,5296.68,0.74,0,756,5460,5380,5330,5250,5200,5355,5225,100,1590,500,3810,10,1,20000000,1066,136.67,1.03,12,0.06,39.00,5160.00,12130,20240624,-56.06,4440,20241209,20.05,5710,-6.65,20250113,4600,15.87,20250102,12130,-56.06,20240624,4440,20.05,20241209,1.43,N,037070,500,100 억,,148553,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 160440 57 100.00 KOSDAQ 전기·전자 N N N N N 5310 -10 5 -0.19 113972200 21417 171.71 5280 5360 5280 6910 3730 5320 5321.58 0.75 0 -24 5420 5370 5310 5260 5200 5395 5285 100 1590 500 3830 10 1 20000000 1062 136.15 1.03 12 0.11 39.00 5160.00 12130 20240624 -56.22 4440 20241209 19.59 5710 -7.01 20250113 4600 15.43 20250102 12130 -56.22 20240624 4440 19.59 20241209 1.44 N 037070 500 100 억 149117 N N 0 N 00 N
3 20250219 150441 57 100.00 KOSDAQ 전기·전자 N N N N N 5330 10 2 0.19 94870500 17821 142.88 5280 5360 5280 6910 3730 5320 5323.52 0.75 0 262 5420 5370 5310 5260 5200 5395 5285 100 1590 500 3830 10 1 20000000 1066 136.67 1.03 12 0.09 39.00 5160.00 12130 20240624 -56.06 4440 20241209 20.05 5710 -6.65 20250113 4600 15.87 20250102 12130 -56.06 20240624 4440 20.05 20241209 1.44 N 037070 500 100 억 149117 N N 0 N 00 N
4 20250219 140438 57 100.00 KOSDAQ 전기·전자 N N N N N 5330 10 2 0.19 83358070 15657 125.53 5280 5360 5280 6910 3730 5320 5324.01 0.75 0 607 5420 5370 5310 5260 5200 5395 5285 100 1590 500 3830 10 1 20000000 1066 136.67 1.03 12 0.08 39.00 5160.00 12130 20240624 -56.06 4440 20241209 20.05 5710 -6.65 20250113 4600 15.87 20250102 12130 -56.06 20240624 4440 20.05 20241209 1.44 N 037070 500 100 억 149117 N N 0 N 00 N
5 20250219 130439 57 100.00 KOSDAQ 전기·전자 N N N N N 5320 0 3 0.00 78199440 14688 117.76 5280 5360 5280 6910 3730 5320 5324.04 0.75 0 -19 5420 5370 5310 5260 5200 5395 5285 100 1590 500 3830 10 1 20000000 1064 136.41 1.03 12 0.07 39.00 5160.00 12130 20240624 -56.14 4440 20241209 19.82 5710 -6.83 20250113 4600 15.65 20250102 12130 -56.14 20240624 4440 19.82 20241209 1.44 N 037070 500 100 억 149117 N N 0 N 00 N
6 20250219 120439 57 100.00 KOSDAQ 전기·전자 N N N N N 5360 40 2 0.75 67862360 12750 102.22 5280 5360 5280 6910 3730 5320 5322.54 0.75 0 -632 5420 5370 5310 5260 5200 5395 5285 100 1590 500 3830 10 1 20000000 1072 137.44 1.04 12 0.06 39.00 5160.00 12130 20240624 -55.81 4440 20241209 20.72 5710 -6.13 20250113 4600 16.52 20250102 12130 -55.81 20240624 4440 20.72 20241209 1.44 N 037070 500 100 억 149117 N N 0 N 00 N
7 20250219 110440 57 100.00 KOSDAQ 전기·전자 N N N N N 5340 20 2 0.38 58655550 11029 88.42 5280 5350 5280 6910 3730 5320 5318.30 0.75 0 -83 5420 5370 5310 5260 5200 5395 5285 100 1590 500 3830 10 1 20000000 1068 136.92 1.03 12 0.06 39.00 5160.00 12130 20240624 -55.98 4440 20241209 20.27 5710 -6.48 20250113 4600 16.09 20250102 12130 -55.98 20240624 4440 20.27 20241209 1.44 N 037070 500 100 억 149117 N N 0 N 00 N
8 20250219 100439 57 100.00 KOSDAQ 전기·전자 N N N N N 5330 10 2 0.19 40237170 7564 60.64 5280 5350 5280 6910 3730 5320 5319.56 0.75 0 -549 5420 5370 5310 5260 5200 5395 5285 100 1590 500 3830 10 1 20000000 1066 136.67 1.03 12 0.04 39.00 5160.00 12130 20240624 -56.06 4440 20241209 20.05 5710 -6.65 20250113 4600 15.87 20250102 12130 -56.06 20240624 4440 20.05 20241209 1.44 N 037070 500 100 억 149117 N N 0 N 00 N
9 20250219 090441 57 100.00 KOSDAQ 전기·전자 N N N N N 5300 -20 5 -0.38 8707020 1648 13.21 5280 5310 5280 6910 3730 5320 5283.39 0.75 0 2 5420 5370 5310 5260 5200 5395 5285 100 1590 500 3830 10 1 20000000 1060 135.90 1.03 12 0.01 39.00 5160.00 12130 20240624 -56.31 4440 20241209 19.37 5710 -7.18 20250113 4600 15.22 20250102 12130 -56.31 20240624 4440 19.37 20241209 1.44 N 037070 500 100 억 149117 N N 0 N 00 N
10 20250218 160439 57 100.00 KOSDAQ 전기·전자 N N N N N 5320 20 2 0.38 64953800 12259 26.28 5280 5360 5250 6890 3710 5300 5298.42 0.74 0 570 5460 5380 5330 5250 5200 5355 5225 100 1590 500 3810 10 1 20000000 1064 136.41 1.03 12 0.06 39.00 5160.00 12130 20240624 -56.14 4440 20241209 19.82 5710 -6.83 20250113 4600 15.65 20250102 12130 -56.14 20240624 4440 19.82 20241209 1.43 N 037070 500 100 억 148553 N N 0 N 00 N
11 20250218 150439 57 100.00 KOSDAQ 전기·전자 N N N N N 5320 20 2 0.38 61802990 11666 25.01 5280 5360 5250 6890 3710 5300 5297.70 0.74 0 662 5460 5380 5330 5250 5200 5355 5225 100 1590 500 3810 10 1 20000000 1064 136.41 1.03 12 0.06 39.00 5160.00 12130 20240624 -56.14 4440 20241209 19.82 5710 -6.83 20250113 4600 15.65 20250102 12130 -56.14 20240624 4440 19.82 20241209 1.43 N 037070 500 100 억 148553 N N 0 N 00 N
12 20250218 140439 57 100.00 KOSDAQ 전기·전자 N N N N N 5330 30 2 0.57 59328070 11201 24.01 5280 5360 5250 6890 3710 5300 5296.68 0.74 0 756 5460 5380 5330 5250 5200 5355 5225 100 1590 500 3810 10 1 20000000 1066 136.67 1.03 12 0.06 39.00 5160.00 12130 20240624 -56.06 4440 20241209 20.05 5710 -6.65 20250113 4600 15.87 20250102 12130 -56.06 20240624 4440 20.05 20241209 1.43 N 037070 500 100 억 148553 N N 0 N 00 N