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
037950/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
20250219,160443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1103,6,2,0.55,888173173,799353,105.50,1115,1122,1099,1426,768,1097,1111.12,1.91,0,84448,1131,1114,1104,1087,1077,1109,1082,422,329,500,830,1,1,84447519,931,36.77,1.24,12,0.95,30.00,889.00,1789,20240416,-38.35,911,20241209,21.08,1231,-10.40,20250212,1002,10.08,20250123,1789,-38.35,20240416,911,21.08,20241209,5.68,N,037950,500,422 억,,1613756,N,N,0,N,00,N
20250219,150445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1103,6,2,0.55,826612326,743567,98.14,1115,1122,1099,1426,768,1097,1111.69,1.91,0,59351,1131,1114,1104,1087,1077,1109,1082,422,329,500,830,1,1,84447519,931,36.77,1.24,12,0.88,30.00,889.00,1789,20240416,-38.35,911,20241209,21.08,1231,-10.40,20250212,1002,10.08,20250123,1789,-38.35,20240416,911,21.08,20241209,5.68,N,037950,500,422 억,,1613756,N,N,0,N,00,N
20250219,140442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1109,12,2,1.09,793822849,713793,94.21,1115,1122,1099,1426,768,1097,1112.12,1.91,0,54021,1131,1114,1104,1087,1077,1109,1082,422,329,500,830,1,1,84447519,937,36.97,1.25,12,0.85,30.00,889.00,1789,20240416,-38.01,911,20241209,21.73,1231,-9.91,20250212,1002,10.68,20250123,1789,-38.01,20240416,911,21.73,20241209,5.68,N,037950,500,422 억,,1613756,N,N,0,N,00,N
20250219,130443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1110,13,2,1.19,741138414,666218,87.93,1115,1122,1099,1426,768,1097,1112.46,1.91,0,46382,1131,1114,1104,1087,1077,1109,1082,422,329,500,830,1,1,84447519,937,37.00,1.25,12,0.79,30.00,889.00,1789,20240416,-37.95,911,20241209,21.84,1231,-9.83,20250212,1002,10.78,20250123,1789,-37.95,20240416,911,21.84,20241209,5.68,N,037950,500,422 억,,1613756,N,N,0,N,00,N
20250219,120443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1116,19,2,1.73,667431624,599927,79.18,1115,1122,1099,1426,768,1097,1112.52,1.91,0,24922,1131,1114,1104,1087,1077,1109,1082,422,329,500,830,1,1,84447519,942,37.20,1.26,12,0.71,30.00,889.00,1789,20240416,-37.62,911,20241209,22.50,1231,-9.34,20250212,1002,11.38,20250123,1789,-37.62,20240416,911,22.50,20241209,5.68,N,037950,500,422 억,,1613756,N,N,0,N,00,N
20250219,110443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1116,19,2,1.73,553341995,497636,65.68,1115,1122,1099,1426,768,1097,1111.94,1.91,0,3942,1131,1114,1104,1087,1077,1109,1082,422,329,500,830,1,1,84447519,942,37.20,1.26,12,0.59,30.00,889.00,1789,20240416,-37.62,911,20241209,22.50,1231,-9.34,20250212,1002,11.38,20250123,1789,-37.62,20240416,911,22.50,20241209,5.68,N,037950,500,422 억,,1613756,N,N,0,N,00,N
20250219,100443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1102,5,2,0.46,384391654,345791,45.64,1115,1122,1099,1426,768,1097,1111.63,1.91,0,12483,1131,1114,1104,1087,1077,1109,1082,422,329,500,830,1,1,84447519,931,36.73,1.24,12,0.41,30.00,889.00,1789,20240416,-38.40,911,20241209,20.97,1231,-10.48,20250212,1002,9.98,20250123,1789,-38.40,20240416,911,20.97,20241209,5.68,N,037950,500,422 억,,1613756,N,N,0,N,00,N
20250219,090444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1117,20,2,1.82,110021079,98809,13.04,1115,1120,1103,1426,768,1097,1113.47,1.91,0,29300,1131,1114,1104,1087,1077,1109,1082,422,329,500,830,1,1,84447519,943,37.23,1.26,12,0.12,30.00,889.00,1789,20240416,-37.56,911,20241209,22.61,1231,-9.26,20250212,1002,11.48,20250123,1789,-37.56,20240416,911,22.61,20241209,5.68,N,037950,500,422 억,,1613756,N,N,0,N,00,N
20250218,160442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1097,-20,5,-1.79,817682689,741457,88.96,1116,1121,1094,1452,782,1117,1102.81,1.87,0,42359,1149,1132,1111,1094,1073,1141,1103,422,335,500,840,1,1,84447519,926,36.57,1.23,12,0.88,30.00,889.00,1789,20240416,-38.68,911,20241209,20.42,1231,-10.89,20250212,1002,9.48,20250123,1789,-38.68,20240416,911,20.42,20241209,5.80,N,037950,500,422 억,,1582738,N,N,0,N,00,N
20250218,150443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1096,-21,5,-1.88,768150089,696259,83.53,1116,1121,1094,1452,782,1117,1103.25,1.87,0,43336,1149,1132,1111,1094,1073,1141,1103,422,335,500,840,1,1,84447519,926,36.53,1.23,12,0.82,30.00,889.00,1789,20240416,-38.74,911,20241209,20.31,1231,-10.97,20250212,1002,9.38,20250123,1789,-38.74,20240416,911,20.31,20241209,5.80,N,037950,500,422 억,,1582738,N,N,0,N,00,N
20250218,140442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1098,-19,5,-1.70,687507289,622694,74.71,1116,1121,1094,1452,782,1117,1104.08,1.87,0,25940,1149,1132,1111,1094,1073,1141,1103,422,335,500,840,1,1,84447519,927,36.60,1.24,12,0.74,30.00,889.00,1789,20240416,-38.62,911,20241209,20.53,1231,-10.80,20250212,1002,9.58,20250123,1789,-38.62,20240416,911,20.53,20241209,5.80,N,037950,500,422 억,,1582738,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 160443 57 100.00 KOSDAQ 전기·전자 N N N N N 1103 6 2 0.55 888173173 799353 105.50 1115 1122 1099 1426 768 1097 1111.12 1.91 0 84448 1131 1114 1104 1087 1077 1109 1082 422 329 500 830 1 1 84447519 931 36.77 1.24 12 0.95 30.00 889.00 1789 20240416 -38.35 911 20241209 21.08 1231 -10.40 20250212 1002 10.08 20250123 1789 -38.35 20240416 911 21.08 20241209 5.68 N 037950 500 422 억 1613756 N N 0 N 00 N
3 20250219 150445 57 100.00 KOSDAQ 전기·전자 N N N N N 1103 6 2 0.55 826612326 743567 98.14 1115 1122 1099 1426 768 1097 1111.69 1.91 0 59351 1131 1114 1104 1087 1077 1109 1082 422 329 500 830 1 1 84447519 931 36.77 1.24 12 0.88 30.00 889.00 1789 20240416 -38.35 911 20241209 21.08 1231 -10.40 20250212 1002 10.08 20250123 1789 -38.35 20240416 911 21.08 20241209 5.68 N 037950 500 422 억 1613756 N N 0 N 00 N
4 20250219 140442 57 100.00 KOSDAQ 전기·전자 N N N N N 1109 12 2 1.09 793822849 713793 94.21 1115 1122 1099 1426 768 1097 1112.12 1.91 0 54021 1131 1114 1104 1087 1077 1109 1082 422 329 500 830 1 1 84447519 937 36.97 1.25 12 0.85 30.00 889.00 1789 20240416 -38.01 911 20241209 21.73 1231 -9.91 20250212 1002 10.68 20250123 1789 -38.01 20240416 911 21.73 20241209 5.68 N 037950 500 422 억 1613756 N N 0 N 00 N
5 20250219 130443 57 100.00 KOSDAQ 전기·전자 N N N N N 1110 13 2 1.19 741138414 666218 87.93 1115 1122 1099 1426 768 1097 1112.46 1.91 0 46382 1131 1114 1104 1087 1077 1109 1082 422 329 500 830 1 1 84447519 937 37.00 1.25 12 0.79 30.00 889.00 1789 20240416 -37.95 911 20241209 21.84 1231 -9.83 20250212 1002 10.78 20250123 1789 -37.95 20240416 911 21.84 20241209 5.68 N 037950 500 422 억 1613756 N N 0 N 00 N
6 20250219 120443 57 100.00 KOSDAQ 전기·전자 N N N N N 1116 19 2 1.73 667431624 599927 79.18 1115 1122 1099 1426 768 1097 1112.52 1.91 0 24922 1131 1114 1104 1087 1077 1109 1082 422 329 500 830 1 1 84447519 942 37.20 1.26 12 0.71 30.00 889.00 1789 20240416 -37.62 911 20241209 22.50 1231 -9.34 20250212 1002 11.38 20250123 1789 -37.62 20240416 911 22.50 20241209 5.68 N 037950 500 422 억 1613756 N N 0 N 00 N
7 20250219 110443 57 100.00 KOSDAQ 전기·전자 N N N N N 1116 19 2 1.73 553341995 497636 65.68 1115 1122 1099 1426 768 1097 1111.94 1.91 0 3942 1131 1114 1104 1087 1077 1109 1082 422 329 500 830 1 1 84447519 942 37.20 1.26 12 0.59 30.00 889.00 1789 20240416 -37.62 911 20241209 22.50 1231 -9.34 20250212 1002 11.38 20250123 1789 -37.62 20240416 911 22.50 20241209 5.68 N 037950 500 422 억 1613756 N N 0 N 00 N
8 20250219 100443 57 100.00 KOSDAQ 전기·전자 N N N N N 1102 5 2 0.46 384391654 345791 45.64 1115 1122 1099 1426 768 1097 1111.63 1.91 0 12483 1131 1114 1104 1087 1077 1109 1082 422 329 500 830 1 1 84447519 931 36.73 1.24 12 0.41 30.00 889.00 1789 20240416 -38.40 911 20241209 20.97 1231 -10.48 20250212 1002 9.98 20250123 1789 -38.40 20240416 911 20.97 20241209 5.68 N 037950 500 422 억 1613756 N N 0 N 00 N
9 20250219 090444 57 100.00 KOSDAQ 전기·전자 N N N N N 1117 20 2 1.82 110021079 98809 13.04 1115 1120 1103 1426 768 1097 1113.47 1.91 0 29300 1131 1114 1104 1087 1077 1109 1082 422 329 500 830 1 1 84447519 943 37.23 1.26 12 0.12 30.00 889.00 1789 20240416 -37.56 911 20241209 22.61 1231 -9.26 20250212 1002 11.48 20250123 1789 -37.56 20240416 911 22.61 20241209 5.68 N 037950 500 422 억 1613756 N N 0 N 00 N
10 20250218 160442 57 100.00 KOSDAQ 전기·전자 N N N N N 1097 -20 5 -1.79 817682689 741457 88.96 1116 1121 1094 1452 782 1117 1102.81 1.87 0 42359 1149 1132 1111 1094 1073 1141 1103 422 335 500 840 1 1 84447519 926 36.57 1.23 12 0.88 30.00 889.00 1789 20240416 -38.68 911 20241209 20.42 1231 -10.89 20250212 1002 9.48 20250123 1789 -38.68 20240416 911 20.42 20241209 5.80 N 037950 500 422 억 1582738 N N 0 N 00 N
11 20250218 150443 57 100.00 KOSDAQ 전기·전자 N N N N N 1096 -21 5 -1.88 768150089 696259 83.53 1116 1121 1094 1452 782 1117 1103.25 1.87 0 43336 1149 1132 1111 1094 1073 1141 1103 422 335 500 840 1 1 84447519 926 36.53 1.23 12 0.82 30.00 889.00 1789 20240416 -38.74 911 20241209 20.31 1231 -10.97 20250212 1002 9.38 20250123 1789 -38.74 20240416 911 20.31 20241209 5.80 N 037950 500 422 억 1582738 N N 0 N 00 N
12 20250218 140442 57 100.00 KOSDAQ 전기·전자 N N N N N 1098 -19 5 -1.70 687507289 622694 74.71 1116 1121 1094 1452 782 1117 1104.08 1.87 0 25940 1149 1132 1111 1094 1073 1141 1103 422 335 500 840 1 1 84447519 927 36.60 1.24 12 0.74 30.00 889.00 1789 20240416 -38.62 911 20241209 20.53 1231 -10.80 20250212 1002 9.58 20250123 1789 -38.62 20240416 911 20.53 20241209 5.80 N 037950 500 422 억 1582738 N N 0 N 00 N