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
039560/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
20250219,160451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3840,-145,5,-3.64,1949344930,502117,200.58,4000,4000,3830,5180,2790,3985,3882.16,4.37,0,2523,4058,4021,3988,3951,3918,4005,3935,210,1195,500,2860,5,1,39613981,1521,-1.60,0.50,12,1.27,-2404.00,7657.00,4750,20240213,-19.16,2890,20240708,32.87,4190,-8.35,20250213,3320,15.66,20250102,4450,-13.71,20240219,2890,32.87,20240708,2.11,N,039560,500,210 억,,1730708,N,N,110,N,00,N
20250219,150453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3840,-145,5,-3.64,1813174580,466627,186.40,4000,4000,3835,5180,2790,3985,3885.59,4.37,0,1410,4058,4021,3988,3951,3918,4005,3935,210,1195,500,2860,5,1,39613981,1521,-1.60,0.50,12,1.18,-2404.00,7657.00,4750,20240213,-19.16,2890,20240708,32.87,4190,-8.35,20250213,3320,15.66,20250102,4450,-13.71,20240219,2890,32.87,20240708,2.11,N,039560,500,210 억,,1730708,N,N,140,N,00,N
20250219,140450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3855,-130,5,-3.26,1596092885,410209,163.86,4000,4000,3850,5180,2790,3985,3890.80,4.37,0,2557,4058,4021,3988,3951,3918,4005,3935,210,1195,500,2860,5,1,39613981,1527,-1.60,0.50,12,1.04,-2404.00,7657.00,4750,20240213,-18.84,2890,20240708,33.39,4190,-8.00,20250213,3320,16.11,20250102,4450,-13.37,20240219,2890,33.39,20240708,2.11,N,039560,500,210 억,,1730708,N,N,140,N,00,N
20250219,130451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3880,-105,5,-2.63,1376009750,353209,141.09,4000,4000,3855,5180,2790,3985,3895.60,4.37,0,-1679,4058,4021,3988,3951,3918,4005,3935,210,1195,500,2860,5,1,39613981,1537,-1.61,0.51,12,0.89,-2404.00,7657.00,4750,20240213,-18.32,2890,20240708,34.26,4190,-7.40,20250213,3320,16.87,20250102,4450,-12.81,20240219,2890,34.26,20240708,2.11,N,039560,500,210 억,,1730708,N,N,140,N,00,N
20250219,120451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3885,-100,5,-2.51,1249854400,320592,128.06,4000,4000,3855,5180,2790,3985,3898.43,4.37,0,-7403,4058,4021,3988,3951,3918,4005,3935,210,1195,500,2860,5,1,39613981,1539,-1.62,0.51,12,0.81,-2404.00,7657.00,4750,20240213,-18.21,2890,20240708,34.43,4190,-7.28,20250213,3320,17.02,20250102,4450,-12.70,20240219,2890,34.43,20240708,2.11,N,039560,500,210 억,,1730708,N,N,140,N,00,N
20250219,110452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3885,-100,5,-2.51,970326555,248362,99.21,4000,4000,3855,5180,2790,3985,3906.73,4.37,0,-22724,4058,4021,3988,3951,3918,4005,3935,210,1195,500,2860,5,1,39613981,1539,-1.62,0.51,12,0.63,-2404.00,7657.00,4750,20240213,-18.21,2890,20240708,34.43,4190,-7.28,20250213,3320,17.02,20250102,4450,-12.70,20240219,2890,34.43,20240708,2.11,N,039560,500,210 억,,1730708,N,N,140,N,00,N
20250219,100451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3890,-95,5,-2.38,671902790,171365,68.45,4000,4000,3875,5180,2790,3985,3920.68,4.37,0,-21018,4058,4021,3988,3951,3918,4005,3935,210,1195,500,2860,5,1,39613981,1541,-1.62,0.51,12,0.43,-2404.00,7657.00,4750,20240213,-18.11,2890,20240708,34.60,4190,-7.16,20250213,3320,17.17,20250102,4450,-12.58,20240219,2890,34.60,20240708,2.11,N,039560,500,210 억,,1730708,N,N,140,N,00,N
20250219,090452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3980,-5,5,-0.13,60656675,15236,6.09,4000,4000,3965,5180,2790,3985,3981.00,4.37,0,-5922,4058,4021,3988,3951,3918,4005,3935,210,1195,500,2860,5,1,39613981,1577,-1.66,0.52,12,0.04,-2404.00,7657.00,4750,20240213,-16.21,2890,20240708,37.72,4190,-5.01,20250213,3320,19.88,20250102,4450,-10.56,20240219,2890,37.72,20240708,2.11,N,039560,500,210 억,,1730708,N,N,140,N,00,N
20250218,160450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3985,10,2,0.25,962407640,241463,108.18,4015,4025,3955,5160,2785,3975,3985.75,4.30,0,27830,4065,4020,3965,3920,3865,4042,3942,210,1185,500,2860,5,1,39613981,1579,-1.66,0.52,12,0.61,-2404.00,7657.00,4750,20240213,-16.11,2890,20240708,37.89,4190,-4.89,20250213,3320,20.03,20250102,4450,-10.45,20240219,2890,37.89,20240708,2.21,N,039560,500,210 억,,1703135,N,N,140,N,00,N
20250218,150451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3995,20,2,0.50,904307755,226878,101.65,4015,4025,3955,5160,2785,3975,3985.89,4.30,0,27490,4065,4020,3965,3920,3865,4042,3942,210,1185,500,2860,5,1,39613981,1583,-1.66,0.52,12,0.57,-2404.00,7657.00,4750,20240213,-15.89,2890,20240708,38.24,4190,-4.65,20250213,3320,20.33,20250102,4450,-10.22,20240219,2890,38.24,20240708,2.21,N,039560,500,210 억,,1703135,N,N,12,N,00,N
20250218,140450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4000,25,2,0.63,819343545,205599,92.12,4015,4025,3955,5160,2785,3975,3985.17,4.30,0,29974,4065,4020,3965,3920,3865,4042,3942,210,1185,500,2860,5,1,39613981,1585,-1.66,0.52,12,0.52,-2404.00,7657.00,4750,20240213,-15.79,2890,20240708,38.41,4190,-4.53,20250213,3320,20.48,20250102,4450,-10.11,20240219,2890,38.41,20240708,2.21,N,039560,500,210 억,,1703135,N,N,12,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 160451 57 100.00 KOSDAQ 전기·전자 N N N N N 3840 -145 5 -3.64 1949344930 502117 200.58 4000 4000 3830 5180 2790 3985 3882.16 4.37 0 2523 4058 4021 3988 3951 3918 4005 3935 210 1195 500 2860 5 1 39613981 1521 -1.60 0.50 12 1.27 -2404.00 7657.00 4750 20240213 -19.16 2890 20240708 32.87 4190 -8.35 20250213 3320 15.66 20250102 4450 -13.71 20240219 2890 32.87 20240708 2.11 N 039560 500 210 억 1730708 N N 110 N 00 N
3 20250219 150453 57 100.00 KOSDAQ 전기·전자 N N N N N 3840 -145 5 -3.64 1813174580 466627 186.40 4000 4000 3835 5180 2790 3985 3885.59 4.37 0 1410 4058 4021 3988 3951 3918 4005 3935 210 1195 500 2860 5 1 39613981 1521 -1.60 0.50 12 1.18 -2404.00 7657.00 4750 20240213 -19.16 2890 20240708 32.87 4190 -8.35 20250213 3320 15.66 20250102 4450 -13.71 20240219 2890 32.87 20240708 2.11 N 039560 500 210 억 1730708 N N 140 N 00 N
4 20250219 140450 57 100.00 KOSDAQ 전기·전자 N N N N N 3855 -130 5 -3.26 1596092885 410209 163.86 4000 4000 3850 5180 2790 3985 3890.80 4.37 0 2557 4058 4021 3988 3951 3918 4005 3935 210 1195 500 2860 5 1 39613981 1527 -1.60 0.50 12 1.04 -2404.00 7657.00 4750 20240213 -18.84 2890 20240708 33.39 4190 -8.00 20250213 3320 16.11 20250102 4450 -13.37 20240219 2890 33.39 20240708 2.11 N 039560 500 210 억 1730708 N N 140 N 00 N
5 20250219 130451 57 100.00 KOSDAQ 전기·전자 N N N N N 3880 -105 5 -2.63 1376009750 353209 141.09 4000 4000 3855 5180 2790 3985 3895.60 4.37 0 -1679 4058 4021 3988 3951 3918 4005 3935 210 1195 500 2860 5 1 39613981 1537 -1.61 0.51 12 0.89 -2404.00 7657.00 4750 20240213 -18.32 2890 20240708 34.26 4190 -7.40 20250213 3320 16.87 20250102 4450 -12.81 20240219 2890 34.26 20240708 2.11 N 039560 500 210 억 1730708 N N 140 N 00 N
6 20250219 120451 57 100.00 KOSDAQ 전기·전자 N N N N N 3885 -100 5 -2.51 1249854400 320592 128.06 4000 4000 3855 5180 2790 3985 3898.43 4.37 0 -7403 4058 4021 3988 3951 3918 4005 3935 210 1195 500 2860 5 1 39613981 1539 -1.62 0.51 12 0.81 -2404.00 7657.00 4750 20240213 -18.21 2890 20240708 34.43 4190 -7.28 20250213 3320 17.02 20250102 4450 -12.70 20240219 2890 34.43 20240708 2.11 N 039560 500 210 억 1730708 N N 140 N 00 N
7 20250219 110452 57 100.00 KOSDAQ 전기·전자 N N N N N 3885 -100 5 -2.51 970326555 248362 99.21 4000 4000 3855 5180 2790 3985 3906.73 4.37 0 -22724 4058 4021 3988 3951 3918 4005 3935 210 1195 500 2860 5 1 39613981 1539 -1.62 0.51 12 0.63 -2404.00 7657.00 4750 20240213 -18.21 2890 20240708 34.43 4190 -7.28 20250213 3320 17.02 20250102 4450 -12.70 20240219 2890 34.43 20240708 2.11 N 039560 500 210 억 1730708 N N 140 N 00 N
8 20250219 100451 57 100.00 KOSDAQ 전기·전자 N N N N N 3890 -95 5 -2.38 671902790 171365 68.45 4000 4000 3875 5180 2790 3985 3920.68 4.37 0 -21018 4058 4021 3988 3951 3918 4005 3935 210 1195 500 2860 5 1 39613981 1541 -1.62 0.51 12 0.43 -2404.00 7657.00 4750 20240213 -18.11 2890 20240708 34.60 4190 -7.16 20250213 3320 17.17 20250102 4450 -12.58 20240219 2890 34.60 20240708 2.11 N 039560 500 210 억 1730708 N N 140 N 00 N
9 20250219 090452 57 100.00 KOSDAQ 전기·전자 N N N N N 3980 -5 5 -0.13 60656675 15236 6.09 4000 4000 3965 5180 2790 3985 3981.00 4.37 0 -5922 4058 4021 3988 3951 3918 4005 3935 210 1195 500 2860 5 1 39613981 1577 -1.66 0.52 12 0.04 -2404.00 7657.00 4750 20240213 -16.21 2890 20240708 37.72 4190 -5.01 20250213 3320 19.88 20250102 4450 -10.56 20240219 2890 37.72 20240708 2.11 N 039560 500 210 억 1730708 N N 140 N 00 N
10 20250218 160450 57 100.00 KOSDAQ 전기·전자 N N N N N 3985 10 2 0.25 962407640 241463 108.18 4015 4025 3955 5160 2785 3975 3985.75 4.30 0 27830 4065 4020 3965 3920 3865 4042 3942 210 1185 500 2860 5 1 39613981 1579 -1.66 0.52 12 0.61 -2404.00 7657.00 4750 20240213 -16.11 2890 20240708 37.89 4190 -4.89 20250213 3320 20.03 20250102 4450 -10.45 20240219 2890 37.89 20240708 2.21 N 039560 500 210 억 1703135 N N 140 N 00 N
11 20250218 150451 57 100.00 KOSDAQ 전기·전자 N N N N N 3995 20 2 0.50 904307755 226878 101.65 4015 4025 3955 5160 2785 3975 3985.89 4.30 0 27490 4065 4020 3965 3920 3865 4042 3942 210 1185 500 2860 5 1 39613981 1583 -1.66 0.52 12 0.57 -2404.00 7657.00 4750 20240213 -15.89 2890 20240708 38.24 4190 -4.65 20250213 3320 20.33 20250102 4450 -10.22 20240219 2890 38.24 20240708 2.21 N 039560 500 210 억 1703135 N N 12 N 00 N
12 20250218 140450 57 100.00 KOSDAQ 전기·전자 N N N N N 4000 25 2 0.63 819343545 205599 92.12 4015 4025 3955 5160 2785 3975 3985.17 4.30 0 29974 4065 4020 3965 3920 3865 4042 3942 210 1185 500 2860 5 1 39613981 1585 -1.66 0.52 12 0.52 -2404.00 7657.00 4750 20240213 -15.79 2890 20240708 38.41 4190 -4.53 20250213 3320 20.48 20250102 4450 -10.11 20240219 2890 38.41 20240708 2.21 N 039560 500 210 억 1703135 N N 12 N 00 N