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
073540/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
20250219,160638,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1492,2,2,0.13,9236556,6215,38.13,1490,1495,1478,1937,1043,1490,1486.17,0.43,0,-635,1523,1506,1473,1456,1423,1515,1465,57,447,500,1010,1,1,11400000,170,8.53,0.29,12,0.05,175.00,5098.00,2505,20240226,-40.44,1021,20240805,46.13,1552,-3.87,20250214,1326,12.52,20250102,2505,-40.44,20240226,1021,46.13,20240805,0.00,N,073540,500,57 억,,49259,N,N,0,N,00,N
20250219,150640,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1490,0,3,0.00,8743240,5884,36.10,1490,1495,1478,1937,1043,1490,1485.93,0.43,0,-461,1523,1506,1473,1456,1423,1515,1465,57,447,500,1010,1,1,11400000,170,8.51,0.29,12,0.05,175.00,5098.00,2505,20240226,-40.52,1021,20240805,45.94,1552,-3.99,20250214,1326,12.37,20250102,2505,-40.52,20240226,1021,45.94,20240805,0.00,N,073540,500,57 억,,49259,N,N,0,N,00,N
20250219,140637,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1490,0,3,0.00,8743240,5884,36.10,1490,1495,1478,1937,1043,1490,1485.93,0.43,0,-461,1523,1506,1473,1456,1423,1515,1465,57,447,500,1010,1,1,11400000,170,8.51,0.29,12,0.05,175.00,5098.00,2505,20240226,-40.52,1021,20240805,45.94,1552,-3.99,20250214,1326,12.37,20250102,2505,-40.52,20240226,1021,45.94,20240805,0.00,N,073540,500,57 억,,49259,N,N,0,N,00,N
20250219,130638,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1480,-10,5,-0.67,8655512,5825,35.74,1490,1495,1478,1937,1043,1490,1485.92,0.43,0,-444,1523,1506,1473,1456,1423,1515,1465,57,447,500,1010,1,1,11400000,169,8.46,0.29,12,0.05,175.00,5098.00,2505,20240226,-40.92,1021,20240805,44.96,1552,-4.64,20250214,1326,11.61,20250102,2505,-40.92,20240226,1021,44.96,20240805,0.00,N,073540,500,57 억,,49259,N,N,0,N,00,N
20250219,120637,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1488,-2,5,-0.13,8640712,5815,35.67,1490,1495,1478,1937,1043,1490,1485.93,0.43,0,-444,1523,1506,1473,1456,1423,1515,1465,57,447,500,1010,1,1,11400000,170,8.50,0.29,12,0.05,175.00,5098.00,2505,20240226,-40.60,1021,20240805,45.74,1552,-4.12,20250214,1326,12.22,20250102,2505,-40.60,20240226,1021,45.74,20240805,0.00,N,073540,500,57 억,,49259,N,N,0,N,00,N
20250219,110638,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1480,-10,5,-0.67,8617024,5799,35.58,1490,1495,1478,1937,1043,1490,1485.95,0.43,0,-444,1523,1506,1473,1456,1423,1515,1465,57,447,500,1010,1,1,11400000,169,8.46,0.29,12,0.05,175.00,5098.00,2505,20240226,-40.92,1021,20240805,44.96,1552,-4.64,20250214,1326,11.61,20250102,2505,-40.92,20240226,1021,44.96,20240805,0.00,N,073540,500,57 억,,49259,N,N,0,N,00,N
20250219,100637,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1480,-10,5,-0.67,5634164,3784,23.21,1490,1495,1478,1937,1043,1490,1488.94,0.43,0,-435,1523,1506,1473,1456,1423,1515,1465,57,447,500,1010,1,1,11400000,169,8.46,0.29,12,0.03,175.00,5098.00,2505,20240226,-40.92,1021,20240805,44.96,1552,-4.64,20250214,1326,11.61,20250102,2505,-40.92,20240226,1021,44.96,20240805,0.00,N,073540,500,57 억,,49259,N,N,0,N,00,N
20250219,090639,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1490,0,3,0.00,545340,366,2.25,1490,1490,1490,1937,1043,1490,1490.00,0.43,0,-54,1523,1506,1473,1456,1423,1515,1465,57,447,500,1010,1,1,11400000,170,8.51,0.29,12,0.00,175.00,5098.00,2505,20240226,-40.52,1021,20240805,45.94,1552,-3.99,20250214,1326,12.37,20250102,2505,-40.52,20240226,1021,45.94,20240805,0.00,N,073540,500,57 억,,49259,N,N,0,N,00,N
20250218,160636,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1490,38,2,2.62,23608654,16061,70.22,1440,1490,1440,1887,1017,1452,1469.92,0.43,0,-290,1490,1471,1447,1428,1404,1473,1430,57,435,500,980,1,1,11400000,170,8.51,0.29,12,0.14,175.00,5098.00,2505,20240226,-40.52,1021,20240805,45.94,1552,-3.99,20250214,1326,12.37,20250102,2505,-40.52,20240226,1021,45.94,20240805,0.00,N,073540,500,57 억,,49549,N,N,0,N,00,N
20250218,150637,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1487,35,2,2.41,22088955,15041,65.76,1440,1490,1440,1887,1017,1452,1468.58,0.43,0,-260,1490,1471,1447,1428,1404,1473,1430,57,435,500,980,1,1,11400000,170,8.50,0.29,12,0.13,175.00,5098.00,2505,20240226,-40.64,1021,20240805,45.64,1552,-4.19,20250214,1326,12.14,20250102,2505,-40.64,20240226,1021,45.64,20240805,0.00,N,073540,500,57 억,,49549,N,N,0,N,00,N
20250218,140638,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1487,35,2,2.41,22023564,14997,65.56,1440,1490,1440,1887,1017,1452,1468.53,0.43,0,-223,1490,1471,1447,1428,1404,1473,1430,57,435,500,980,1,1,11400000,170,8.50,0.29,12,0.13,175.00,5098.00,2505,20240226,-40.64,1021,20240805,45.64,1552,-4.19,20250214,1326,12.14,20250102,2505,-40.64,20240226,1021,45.64,20240805,0.00,N,073540,500,57 억,,49549,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 160638 57 100.00 KOSDAQ 전기·전자 N N N N N 1492 2 2 0.13 9236556 6215 38.13 1490 1495 1478 1937 1043 1490 1486.17 0.43 0 -635 1523 1506 1473 1456 1423 1515 1465 57 447 500 1010 1 1 11400000 170 8.53 0.29 12 0.05 175.00 5098.00 2505 20240226 -40.44 1021 20240805 46.13 1552 -3.87 20250214 1326 12.52 20250102 2505 -40.44 20240226 1021 46.13 20240805 0.00 N 073540 500 57 억 49259 N N 0 N 00 N
3 20250219 150640 57 100.00 KOSDAQ 전기·전자 N N N N N 1490 0 3 0.00 8743240 5884 36.10 1490 1495 1478 1937 1043 1490 1485.93 0.43 0 -461 1523 1506 1473 1456 1423 1515 1465 57 447 500 1010 1 1 11400000 170 8.51 0.29 12 0.05 175.00 5098.00 2505 20240226 -40.52 1021 20240805 45.94 1552 -3.99 20250214 1326 12.37 20250102 2505 -40.52 20240226 1021 45.94 20240805 0.00 N 073540 500 57 억 49259 N N 0 N 00 N
4 20250219 140637 57 100.00 KOSDAQ 전기·전자 N N N N N 1490 0 3 0.00 8743240 5884 36.10 1490 1495 1478 1937 1043 1490 1485.93 0.43 0 -461 1523 1506 1473 1456 1423 1515 1465 57 447 500 1010 1 1 11400000 170 8.51 0.29 12 0.05 175.00 5098.00 2505 20240226 -40.52 1021 20240805 45.94 1552 -3.99 20250214 1326 12.37 20250102 2505 -40.52 20240226 1021 45.94 20240805 0.00 N 073540 500 57 억 49259 N N 0 N 00 N
5 20250219 130638 57 100.00 KOSDAQ 전기·전자 N N N N N 1480 -10 5 -0.67 8655512 5825 35.74 1490 1495 1478 1937 1043 1490 1485.92 0.43 0 -444 1523 1506 1473 1456 1423 1515 1465 57 447 500 1010 1 1 11400000 169 8.46 0.29 12 0.05 175.00 5098.00 2505 20240226 -40.92 1021 20240805 44.96 1552 -4.64 20250214 1326 11.61 20250102 2505 -40.92 20240226 1021 44.96 20240805 0.00 N 073540 500 57 억 49259 N N 0 N 00 N
6 20250219 120637 57 100.00 KOSDAQ 전기·전자 N N N N N 1488 -2 5 -0.13 8640712 5815 35.67 1490 1495 1478 1937 1043 1490 1485.93 0.43 0 -444 1523 1506 1473 1456 1423 1515 1465 57 447 500 1010 1 1 11400000 170 8.50 0.29 12 0.05 175.00 5098.00 2505 20240226 -40.60 1021 20240805 45.74 1552 -4.12 20250214 1326 12.22 20250102 2505 -40.60 20240226 1021 45.74 20240805 0.00 N 073540 500 57 억 49259 N N 0 N 00 N
7 20250219 110638 57 100.00 KOSDAQ 전기·전자 N N N N N 1480 -10 5 -0.67 8617024 5799 35.58 1490 1495 1478 1937 1043 1490 1485.95 0.43 0 -444 1523 1506 1473 1456 1423 1515 1465 57 447 500 1010 1 1 11400000 169 8.46 0.29 12 0.05 175.00 5098.00 2505 20240226 -40.92 1021 20240805 44.96 1552 -4.64 20250214 1326 11.61 20250102 2505 -40.92 20240226 1021 44.96 20240805 0.00 N 073540 500 57 억 49259 N N 0 N 00 N
8 20250219 100637 57 100.00 KOSDAQ 전기·전자 N N N N N 1480 -10 5 -0.67 5634164 3784 23.21 1490 1495 1478 1937 1043 1490 1488.94 0.43 0 -435 1523 1506 1473 1456 1423 1515 1465 57 447 500 1010 1 1 11400000 169 8.46 0.29 12 0.03 175.00 5098.00 2505 20240226 -40.92 1021 20240805 44.96 1552 -4.64 20250214 1326 11.61 20250102 2505 -40.92 20240226 1021 44.96 20240805 0.00 N 073540 500 57 억 49259 N N 0 N 00 N
9 20250219 090639 57 100.00 KOSDAQ 전기·전자 N N N N N 1490 0 3 0.00 545340 366 2.25 1490 1490 1490 1937 1043 1490 1490.00 0.43 0 -54 1523 1506 1473 1456 1423 1515 1465 57 447 500 1010 1 1 11400000 170 8.51 0.29 12 0.00 175.00 5098.00 2505 20240226 -40.52 1021 20240805 45.94 1552 -3.99 20250214 1326 12.37 20250102 2505 -40.52 20240226 1021 45.94 20240805 0.00 N 073540 500 57 억 49259 N N 0 N 00 N
10 20250218 160636 57 100.00 KOSDAQ 전기·전자 N N N N N 1490 38 2 2.62 23608654 16061 70.22 1440 1490 1440 1887 1017 1452 1469.92 0.43 0 -290 1490 1471 1447 1428 1404 1473 1430 57 435 500 980 1 1 11400000 170 8.51 0.29 12 0.14 175.00 5098.00 2505 20240226 -40.52 1021 20240805 45.94 1552 -3.99 20250214 1326 12.37 20250102 2505 -40.52 20240226 1021 45.94 20240805 0.00 N 073540 500 57 억 49549 N N 0 N 00 N
11 20250218 150637 57 100.00 KOSDAQ 전기·전자 N N N N N 1487 35 2 2.41 22088955 15041 65.76 1440 1490 1440 1887 1017 1452 1468.58 0.43 0 -260 1490 1471 1447 1428 1404 1473 1430 57 435 500 980 1 1 11400000 170 8.50 0.29 12 0.13 175.00 5098.00 2505 20240226 -40.64 1021 20240805 45.64 1552 -4.19 20250214 1326 12.14 20250102 2505 -40.64 20240226 1021 45.64 20240805 0.00 N 073540 500 57 억 49549 N N 0 N 00 N
12 20250218 140638 57 100.00 KOSDAQ 전기·전자 N N N N N 1487 35 2 2.41 22023564 14997 65.56 1440 1490 1440 1887 1017 1452 1468.53 0.43 0 -223 1490 1471 1447 1428 1404 1473 1430 57 435 500 980 1 1 11400000 170 8.50 0.29 12 0.13 175.00 5098.00 2505 20240226 -40.64 1021 20240805 45.64 1552 -4.19 20250214 1326 12.14 20250102 2505 -40.64 20240226 1021 45.64 20240805 0.00 N 073540 500 57 억 49549 N N 0 N 00 N