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
037460/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
20250219,160442,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9140,-50,5,-0.54,138893240,15195,66.63,9220,9230,9110,11940,6440,9190,9140.72,2.87,0,-3897,9370,9280,9150,9060,8930,9325,9105,83,2750,500,6980,10,1,16318522,1492,4.71,0.42,12,0.09,1939.00,21592.00,9720,20250124,-5.97,7610,20240805,20.11,9720,-5.97,20250124,8460,8.04,20250102,9720,-5.97,20250124,7610,20.11,20240805,1.12,N,037460,500,83 억,,468462,N,N,1,N,00,N
20250219,150444,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9130,-60,5,-0.65,132747300,14522,63.68,9220,9230,9110,11940,6440,9190,9141.12,2.87,0,-3576,9370,9280,9150,9060,8930,9325,9105,83,2750,500,6980,10,1,16318522,1490,4.71,0.42,12,0.09,1939.00,21592.00,9720,20250124,-6.07,7610,20240805,19.97,9720,-6.07,20250124,8460,7.92,20250102,9720,-6.07,20250124,7610,19.97,20240805,1.12,N,037460,500,83 억,,468462,N,N,0,N,00,N
20250219,140441,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9120,-70,5,-0.76,110433270,12075,52.95,9220,9230,9110,11940,6440,9190,9145.61,2.87,0,-1610,9370,9280,9150,9060,8930,9325,9105,83,2750,500,6980,10,1,16318522,1488,4.70,0.42,12,0.07,1939.00,21592.00,9720,20250124,-6.17,7610,20240805,19.84,9720,-6.17,20250124,8460,7.80,20250102,9720,-6.17,20250124,7610,19.84,20240805,1.12,N,037460,500,83 억,,468462,N,N,0,N,00,N
20250219,130442,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9120,-70,5,-0.76,93216780,10188,44.68,9220,9230,9110,11940,6440,9190,9149.66,2.87,0,-704,9370,9280,9150,9060,8930,9325,9105,83,2750,500,6980,10,1,16318522,1488,4.70,0.42,12,0.06,1939.00,21592.00,9720,20250124,-6.17,7610,20240805,19.84,9720,-6.17,20250124,8460,7.80,20250102,9720,-6.17,20250124,7610,19.84,20240805,1.12,N,037460,500,83 억,,468462,N,N,0,N,00,N
20250219,120442,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9140,-50,5,-0.54,65809890,7184,31.50,9220,9230,9120,11940,6440,9190,9160.62,2.87,0,-654,9370,9280,9150,9060,8930,9325,9105,83,2750,500,6980,10,1,16318522,1492,4.71,0.42,12,0.04,1939.00,21592.00,9720,20250124,-5.97,7610,20240805,20.11,9720,-5.97,20250124,8460,8.04,20250102,9720,-5.97,20250124,7610,20.11,20240805,1.12,N,037460,500,83 억,,468462,N,N,0,N,00,N
20250219,110442,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9150,-40,5,-0.44,54079460,5901,25.88,9220,9230,9120,11940,6440,9190,9164.46,2.87,0,-564,9370,9280,9150,9060,8930,9325,9105,83,2750,500,6980,10,1,16318522,1493,4.72,0.42,12,0.04,1939.00,21592.00,9720,20250124,-5.86,7610,20240805,20.24,9720,-5.86,20250124,8460,8.16,20250102,9720,-5.86,20250124,7610,20.24,20240805,1.12,N,037460,500,83 억,,468462,N,N,0,N,00,N
20250219,100442,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9190,0,3,0.00,36007010,3922,17.20,9220,9230,9140,11940,6440,9190,9180.78,2.87,0,-590,9370,9280,9150,9060,8930,9325,9105,83,2750,500,6980,10,1,16318522,1500,4.74,0.43,12,0.02,1939.00,21592.00,9720,20250124,-5.45,7610,20240805,20.76,9720,-5.45,20250124,8460,8.63,20250102,9720,-5.45,20250124,7610,20.76,20240805,1.12,N,037460,500,83 억,,468462,N,N,0,N,00,N
20250219,090443,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9200,10,2,0.11,10289040,1116,4.89,9220,9230,9190,11940,6440,9190,9219.57,2.87,0,-991,9370,9280,9150,9060,8930,9325,9105,83,2750,500,6980,10,1,16318522,1501,4.74,0.43,12,0.01,1939.00,21592.00,9720,20250124,-5.35,7610,20240805,20.89,9720,-5.35,20250124,8460,8.75,20250102,9720,-5.35,20250124,7610,20.89,20240805,1.12,N,037460,500,83 억,,468462,N,N,0,N,00,N
20250218,160441,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9190,60,2,0.66,207678170,22784,54.43,9130,9240,9020,11860,6400,9130,9113.75,2.84,0,6192,9223,9176,9113,9066,9003,9200,9090,83,2730,500,6930,10,1,16318522,1500,4.74,0.43,12,0.14,1939.00,21592.00,9720,20250124,-5.45,7610,20240805,20.76,9720,-5.45,20250124,8460,8.63,20250102,9720,-5.45,20250124,7610,20.76,20240805,1.11,N,037460,500,83 억,,462696,N,N,0,N,00,N
20250218,150441,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9200,70,2,0.77,191939260,21069,50.34,9130,9240,9020,11860,6400,9130,9110.03,2.84,0,6162,9223,9176,9113,9066,9003,9200,9090,83,2730,500,6930,10,1,16318522,1501,4.74,0.43,12,0.13,1939.00,21592.00,9720,20250124,-5.35,7610,20240805,20.89,9720,-5.35,20250124,8460,8.75,20250102,9720,-5.35,20250124,7610,20.89,20240805,1.11,N,037460,500,83 억,,462696,N,N,0,N,00,N
20250218,140441,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9170,40,2,0.44,168741320,18544,44.30,9130,9240,9020,11860,6400,9130,9099.51,2.84,0,5149,9223,9176,9113,9066,9003,9200,9090,83,2730,500,6930,10,1,16318522,1496,4.73,0.42,12,0.11,1939.00,21592.00,9720,20250124,-5.66,7610,20240805,20.50,9720,-5.66,20250124,8460,8.39,20250102,9720,-5.66,20250124,7610,20.50,20240805,1.11,N,037460,500,83 억,,462696,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 160442 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9140 -50 5 -0.54 138893240 15195 66.63 9220 9230 9110 11940 6440 9190 9140.72 2.87 0 -3897 9370 9280 9150 9060 8930 9325 9105 83 2750 500 6980 10 1 16318522 1492 4.71 0.42 12 0.09 1939.00 21592.00 9720 20250124 -5.97 7610 20240805 20.11 9720 -5.97 20250124 8460 8.04 20250102 9720 -5.97 20250124 7610 20.11 20240805 1.12 N 037460 500 83 억 468462 N N 1 N 00 N
3 20250219 150444 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9130 -60 5 -0.65 132747300 14522 63.68 9220 9230 9110 11940 6440 9190 9141.12 2.87 0 -3576 9370 9280 9150 9060 8930 9325 9105 83 2750 500 6980 10 1 16318522 1490 4.71 0.42 12 0.09 1939.00 21592.00 9720 20250124 -6.07 7610 20240805 19.97 9720 -6.07 20250124 8460 7.92 20250102 9720 -6.07 20250124 7610 19.97 20240805 1.12 N 037460 500 83 억 468462 N N 0 N 00 N
4 20250219 140441 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9120 -70 5 -0.76 110433270 12075 52.95 9220 9230 9110 11940 6440 9190 9145.61 2.87 0 -1610 9370 9280 9150 9060 8930 9325 9105 83 2750 500 6980 10 1 16318522 1488 4.70 0.42 12 0.07 1939.00 21592.00 9720 20250124 -6.17 7610 20240805 19.84 9720 -6.17 20250124 8460 7.80 20250102 9720 -6.17 20250124 7610 19.84 20240805 1.12 N 037460 500 83 억 468462 N N 0 N 00 N
5 20250219 130442 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9120 -70 5 -0.76 93216780 10188 44.68 9220 9230 9110 11940 6440 9190 9149.66 2.87 0 -704 9370 9280 9150 9060 8930 9325 9105 83 2750 500 6980 10 1 16318522 1488 4.70 0.42 12 0.06 1939.00 21592.00 9720 20250124 -6.17 7610 20240805 19.84 9720 -6.17 20250124 8460 7.80 20250102 9720 -6.17 20250124 7610 19.84 20240805 1.12 N 037460 500 83 억 468462 N N 0 N 00 N
6 20250219 120442 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9140 -50 5 -0.54 65809890 7184 31.50 9220 9230 9120 11940 6440 9190 9160.62 2.87 0 -654 9370 9280 9150 9060 8930 9325 9105 83 2750 500 6980 10 1 16318522 1492 4.71 0.42 12 0.04 1939.00 21592.00 9720 20250124 -5.97 7610 20240805 20.11 9720 -5.97 20250124 8460 8.04 20250102 9720 -5.97 20250124 7610 20.11 20240805 1.12 N 037460 500 83 억 468462 N N 0 N 00 N
7 20250219 110442 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9150 -40 5 -0.44 54079460 5901 25.88 9220 9230 9120 11940 6440 9190 9164.46 2.87 0 -564 9370 9280 9150 9060 8930 9325 9105 83 2750 500 6980 10 1 16318522 1493 4.72 0.42 12 0.04 1939.00 21592.00 9720 20250124 -5.86 7610 20240805 20.24 9720 -5.86 20250124 8460 8.16 20250102 9720 -5.86 20250124 7610 20.24 20240805 1.12 N 037460 500 83 억 468462 N N 0 N 00 N
8 20250219 100442 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9190 0 3 0.00 36007010 3922 17.20 9220 9230 9140 11940 6440 9190 9180.78 2.87 0 -590 9370 9280 9150 9060 8930 9325 9105 83 2750 500 6980 10 1 16318522 1500 4.74 0.43 12 0.02 1939.00 21592.00 9720 20250124 -5.45 7610 20240805 20.76 9720 -5.45 20250124 8460 8.63 20250102 9720 -5.45 20250124 7610 20.76 20240805 1.12 N 037460 500 83 억 468462 N N 0 N 00 N
9 20250219 090443 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9200 10 2 0.11 10289040 1116 4.89 9220 9230 9190 11940 6440 9190 9219.57 2.87 0 -991 9370 9280 9150 9060 8930 9325 9105 83 2750 500 6980 10 1 16318522 1501 4.74 0.43 12 0.01 1939.00 21592.00 9720 20250124 -5.35 7610 20240805 20.89 9720 -5.35 20250124 8460 8.75 20250102 9720 -5.35 20250124 7610 20.89 20240805 1.12 N 037460 500 83 억 468462 N N 0 N 00 N
10 20250218 160441 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9190 60 2 0.66 207678170 22784 54.43 9130 9240 9020 11860 6400 9130 9113.75 2.84 0 6192 9223 9176 9113 9066 9003 9200 9090 83 2730 500 6930 10 1 16318522 1500 4.74 0.43 12 0.14 1939.00 21592.00 9720 20250124 -5.45 7610 20240805 20.76 9720 -5.45 20250124 8460 8.63 20250102 9720 -5.45 20250124 7610 20.76 20240805 1.11 N 037460 500 83 억 462696 N N 0 N 00 N
11 20250218 150441 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9200 70 2 0.77 191939260 21069 50.34 9130 9240 9020 11860 6400 9130 9110.03 2.84 0 6162 9223 9176 9113 9066 9003 9200 9090 83 2730 500 6930 10 1 16318522 1501 4.74 0.43 12 0.13 1939.00 21592.00 9720 20250124 -5.35 7610 20240805 20.89 9720 -5.35 20250124 8460 8.75 20250102 9720 -5.35 20250124 7610 20.89 20240805 1.11 N 037460 500 83 억 462696 N N 0 N 00 N
12 20250218 140441 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9170 40 2 0.44 168741320 18544 44.30 9130 9240 9020 11860 6400 9130 9099.51 2.84 0 5149 9223 9176 9113 9066 9003 9200 9090 83 2730 500 6930 10 1 16318522 1496 4.73 0.42 12 0.11 1939.00 21592.00 9720 20250124 -5.66 7610 20240805 20.50 9720 -5.66 20250124 8460 8.39 20250102 9720 -5.66 20250124 7610 20.50 20240805 1.11 N 037460 500 83 억 462696 N N 0 N 00 N