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
072950/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
20250219,160636,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3930,50,2,1.29,65637010,16819,97.23,3850,3930,3830,5040,2720,3880,3902.05,1.92,0,4134,3940,3910,3860,3830,3780,3925,3845,40,1160,500,2400,5,1,8052610,316,7.86,0.44,12,0.21,500.00,8834.00,6740,20240222,-41.69,3135,20241209,25.36,3930,0.00,20250219,3420,14.91,20250103,6740,-41.69,20240222,3135,25.36,20241209,2.00,N,072950,500,40 억,,154755,N,N,0,N,00,N
20250219,150638,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3925,45,2,1.16,51681125,13255,76.63,3850,3930,3830,5040,2720,3880,3898.99,1.92,0,4076,3940,3910,3860,3830,3780,3925,3845,40,1160,500,2400,5,1,8052610,316,7.85,0.44,12,0.16,500.00,8834.00,6740,20240222,-41.77,3135,20241209,25.20,3930,-0.13,20250219,3420,14.77,20250103,6740,-41.77,20240222,3135,25.20,20241209,2.00,N,072950,500,40 억,,154755,N,N,0,N,00,N
20250219,140635,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3910,30,2,0.77,39391860,10127,58.54,3850,3930,3830,5040,2720,3880,3889.79,1.92,0,3395,3940,3910,3860,3830,3780,3925,3845,40,1160,500,2400,5,1,8052610,315,7.82,0.44,12,0.13,500.00,8834.00,6740,20240222,-41.99,3135,20241209,24.72,3930,-0.51,20250219,3420,14.33,20250103,6740,-41.99,20240222,3135,24.72,20241209,2.00,N,072950,500,40 억,,154755,N,N,0,N,00,N
20250219,130636,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3910,30,2,0.77,30130635,7760,44.86,3850,3910,3830,5040,2720,3880,3882.81,1.92,0,2668,3940,3910,3860,3830,3780,3925,3845,40,1160,500,2400,5,1,8052610,315,7.82,0.44,12,0.10,500.00,8834.00,6740,20240222,-41.99,3135,20241209,24.72,3910,0.00,20250219,3420,14.33,20250103,6740,-41.99,20240222,3135,24.72,20241209,2.00,N,072950,500,40 억,,154755,N,N,0,N,00,N
20250219,120635,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3900,20,2,0.52,22195375,5729,33.12,3850,3900,3830,5040,2720,3880,3874.21,1.92,0,2026,3940,3910,3860,3830,3780,3925,3845,40,1160,500,2400,5,1,8052610,314,7.80,0.44,12,0.07,500.00,8834.00,6740,20240222,-42.14,3135,20241209,24.40,3900,0.00,20250219,3420,14.04,20250103,6740,-42.14,20240222,3135,24.40,20241209,2.00,N,072950,500,40 억,,154755,N,N,0,N,00,N
20250219,110636,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3880,0,3,0.00,16988185,4390,25.38,3850,3880,3830,5040,2720,3880,3869.75,1.92,0,1172,3940,3910,3860,3830,3780,3925,3845,40,1160,500,2400,5,1,8052610,312,7.76,0.44,12,0.05,500.00,8834.00,6740,20240222,-42.43,3135,20241209,23.76,3895,-0.39,20250217,3420,13.45,20250103,6740,-42.43,20240222,3135,23.76,20241209,2.00,N,072950,500,40 억,,154755,N,N,0,N,00,N
20250219,100635,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3875,-5,5,-0.13,10048895,2599,15.02,3850,3880,3830,5040,2720,3880,3866.45,1.92,0,391,3940,3910,3860,3830,3780,3925,3845,40,1160,500,2400,5,1,8052610,312,7.75,0.44,12,0.03,500.00,8834.00,6740,20240222,-42.51,3135,20241209,23.60,3895,-0.51,20250217,3420,13.30,20250103,6740,-42.51,20240222,3135,23.60,20241209,2.00,N,072950,500,40 억,,154755,N,N,0,N,00,N
20250219,090637,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3880,0,3,0.00,3000660,778,4.50,3850,3880,3830,5040,2720,3880,3856.89,1.92,0,-85,3940,3910,3860,3830,3780,3925,3845,40,1160,500,2400,5,1,8052610,312,7.76,0.44,12,0.01,500.00,8834.00,6740,20240222,-42.43,3135,20241209,23.76,3895,-0.39,20250217,3420,13.45,20250103,6740,-42.43,20240222,3135,23.76,20241209,2.00,N,072950,500,40 억,,154755,N,N,0,N,00,N
20250218,160634,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3880,-15,5,-0.39,66554320,17285,30.05,3860,3890,3810,5060,2730,3895,3850.41,1.92,0,1797,4015,3955,3835,3775,3655,3985,3805,40,1165,500,2410,5,1,8052610,312,7.76,0.44,12,0.21,500.00,8834.00,6740,20240222,-42.43,3135,20241209,23.76,3895,-0.39,20250217,3420,13.45,20250103,6740,-42.43,20240222,3135,23.76,20241209,2.02,N,072950,500,40 억,,154958,N,N,0,N,00,N
20250218,150635,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3880,-15,5,-0.39,60423925,15703,27.30,3860,3890,3810,5060,2730,3895,3847.92,1.92,0,2166,4015,3955,3835,3775,3655,3985,3805,40,1165,500,2410,5,1,8052610,312,7.76,0.44,12,0.20,500.00,8834.00,6740,20240222,-42.43,3135,20241209,23.76,3895,-0.39,20250217,3420,13.45,20250103,6740,-42.43,20240222,3135,23.76,20241209,2.02,N,072950,500,40 억,,154958,N,N,0,N,00,N
20250218,140635,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3855,-40,5,-1.03,55448430,14417,25.06,3860,3890,3810,5060,2730,3895,3846.04,1.92,0,1850,4015,3955,3835,3775,3655,3985,3805,40,1165,500,2410,5,1,8052610,310,7.71,0.44,12,0.18,500.00,8834.00,6740,20240222,-42.80,3135,20241209,22.97,3895,-1.03,20250217,3420,12.72,20250103,6740,-42.80,20240222,3135,22.97,20241209,2.02,N,072950,500,40 억,,154958,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 160636 57 100.00 KOSDAQ 전기·전자 N N N N N 3930 50 2 1.29 65637010 16819 97.23 3850 3930 3830 5040 2720 3880 3902.05 1.92 0 4134 3940 3910 3860 3830 3780 3925 3845 40 1160 500 2400 5 1 8052610 316 7.86 0.44 12 0.21 500.00 8834.00 6740 20240222 -41.69 3135 20241209 25.36 3930 0.00 20250219 3420 14.91 20250103 6740 -41.69 20240222 3135 25.36 20241209 2.00 N 072950 500 40 억 154755 N N 0 N 00 N
3 20250219 150638 57 100.00 KOSDAQ 전기·전자 N N N N N 3925 45 2 1.16 51681125 13255 76.63 3850 3930 3830 5040 2720 3880 3898.99 1.92 0 4076 3940 3910 3860 3830 3780 3925 3845 40 1160 500 2400 5 1 8052610 316 7.85 0.44 12 0.16 500.00 8834.00 6740 20240222 -41.77 3135 20241209 25.20 3930 -0.13 20250219 3420 14.77 20250103 6740 -41.77 20240222 3135 25.20 20241209 2.00 N 072950 500 40 억 154755 N N 0 N 00 N
4 20250219 140635 57 100.00 KOSDAQ 전기·전자 N N N N N 3910 30 2 0.77 39391860 10127 58.54 3850 3930 3830 5040 2720 3880 3889.79 1.92 0 3395 3940 3910 3860 3830 3780 3925 3845 40 1160 500 2400 5 1 8052610 315 7.82 0.44 12 0.13 500.00 8834.00 6740 20240222 -41.99 3135 20241209 24.72 3930 -0.51 20250219 3420 14.33 20250103 6740 -41.99 20240222 3135 24.72 20241209 2.00 N 072950 500 40 억 154755 N N 0 N 00 N
5 20250219 130636 57 100.00 KOSDAQ 전기·전자 N N N N N 3910 30 2 0.77 30130635 7760 44.86 3850 3910 3830 5040 2720 3880 3882.81 1.92 0 2668 3940 3910 3860 3830 3780 3925 3845 40 1160 500 2400 5 1 8052610 315 7.82 0.44 12 0.10 500.00 8834.00 6740 20240222 -41.99 3135 20241209 24.72 3910 0.00 20250219 3420 14.33 20250103 6740 -41.99 20240222 3135 24.72 20241209 2.00 N 072950 500 40 억 154755 N N 0 N 00 N
6 20250219 120635 57 100.00 KOSDAQ 전기·전자 N N N N N 3900 20 2 0.52 22195375 5729 33.12 3850 3900 3830 5040 2720 3880 3874.21 1.92 0 2026 3940 3910 3860 3830 3780 3925 3845 40 1160 500 2400 5 1 8052610 314 7.80 0.44 12 0.07 500.00 8834.00 6740 20240222 -42.14 3135 20241209 24.40 3900 0.00 20250219 3420 14.04 20250103 6740 -42.14 20240222 3135 24.40 20241209 2.00 N 072950 500 40 억 154755 N N 0 N 00 N
7 20250219 110636 57 100.00 KOSDAQ 전기·전자 N N N N N 3880 0 3 0.00 16988185 4390 25.38 3850 3880 3830 5040 2720 3880 3869.75 1.92 0 1172 3940 3910 3860 3830 3780 3925 3845 40 1160 500 2400 5 1 8052610 312 7.76 0.44 12 0.05 500.00 8834.00 6740 20240222 -42.43 3135 20241209 23.76 3895 -0.39 20250217 3420 13.45 20250103 6740 -42.43 20240222 3135 23.76 20241209 2.00 N 072950 500 40 억 154755 N N 0 N 00 N
8 20250219 100635 57 100.00 KOSDAQ 전기·전자 N N N N N 3875 -5 5 -0.13 10048895 2599 15.02 3850 3880 3830 5040 2720 3880 3866.45 1.92 0 391 3940 3910 3860 3830 3780 3925 3845 40 1160 500 2400 5 1 8052610 312 7.75 0.44 12 0.03 500.00 8834.00 6740 20240222 -42.51 3135 20241209 23.60 3895 -0.51 20250217 3420 13.30 20250103 6740 -42.51 20240222 3135 23.60 20241209 2.00 N 072950 500 40 억 154755 N N 0 N 00 N
9 20250219 090637 57 100.00 KOSDAQ 전기·전자 N N N N N 3880 0 3 0.00 3000660 778 4.50 3850 3880 3830 5040 2720 3880 3856.89 1.92 0 -85 3940 3910 3860 3830 3780 3925 3845 40 1160 500 2400 5 1 8052610 312 7.76 0.44 12 0.01 500.00 8834.00 6740 20240222 -42.43 3135 20241209 23.76 3895 -0.39 20250217 3420 13.45 20250103 6740 -42.43 20240222 3135 23.76 20241209 2.00 N 072950 500 40 억 154755 N N 0 N 00 N
10 20250218 160634 57 100.00 KOSDAQ 전기·전자 N N N N N 3880 -15 5 -0.39 66554320 17285 30.05 3860 3890 3810 5060 2730 3895 3850.41 1.92 0 1797 4015 3955 3835 3775 3655 3985 3805 40 1165 500 2410 5 1 8052610 312 7.76 0.44 12 0.21 500.00 8834.00 6740 20240222 -42.43 3135 20241209 23.76 3895 -0.39 20250217 3420 13.45 20250103 6740 -42.43 20240222 3135 23.76 20241209 2.02 N 072950 500 40 억 154958 N N 0 N 00 N
11 20250218 150635 57 100.00 KOSDAQ 전기·전자 N N N N N 3880 -15 5 -0.39 60423925 15703 27.30 3860 3890 3810 5060 2730 3895 3847.92 1.92 0 2166 4015 3955 3835 3775 3655 3985 3805 40 1165 500 2410 5 1 8052610 312 7.76 0.44 12 0.20 500.00 8834.00 6740 20240222 -42.43 3135 20241209 23.76 3895 -0.39 20250217 3420 13.45 20250103 6740 -42.43 20240222 3135 23.76 20241209 2.02 N 072950 500 40 억 154958 N N 0 N 00 N
12 20250218 140635 57 100.00 KOSDAQ 전기·전자 N N N N N 3855 -40 5 -1.03 55448430 14417 25.06 3860 3890 3810 5060 2730 3895 3846.04 1.92 0 1850 4015 3955 3835 3775 3655 3985 3805 40 1165 500 2410 5 1 8052610 310 7.71 0.44 12 0.18 500.00 8834.00 6740 20240222 -42.80 3135 20241209 22.97 3895 -1.03 20250217 3420 12.72 20250103 6740 -42.80 20240222 3135 22.97 20241209 2.02 N 072950 500 40 억 154958 N N 0 N 00 N