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
032540/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
20250219,160412,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4765,-10,5,-0.21,6066825,1276,32.08,4780,4780,4740,6200,3345,4775,4754.57,0.13,0,-24,4845,4810,4750,4715,4655,4827,4732,70,1425,500,3430,5,1,13931609,664,14.14,0.77,12,0.01,337.00,6177.00,6580,20240528,-27.58,4530,20241203,5.19,5330,-10.60,20250108,4640,2.69,20250102,6580,-27.58,20240528,4530,5.19,20241203,1.56,N,032540,500,69 억,,18284,N,N,0,N,00,N
20250219,150413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4765,-10,5,-0.21,5995350,1261,31.70,4780,4780,4740,6200,3345,4775,4754.44,0.13,0,-24,4845,4810,4750,4715,4655,4827,4732,70,1425,500,3430,5,1,13931609,664,14.14,0.77,12,0.01,337.00,6177.00,6580,20240528,-27.58,4530,20241203,5.19,5330,-10.60,20250108,4640,2.69,20250102,6580,-27.58,20240528,4530,5.19,20241203,1.56,N,032540,500,69 억,,18284,N,N,0,N,00,N
20250219,140410,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4775,0,3,0.00,3912275,823,20.69,4780,4780,4740,6200,3345,4775,4753.68,0.13,0,-24,4845,4810,4750,4715,4655,4827,4732,70,1425,500,3430,5,1,13931609,665,14.17,0.77,12,0.01,337.00,6177.00,6580,20240528,-27.43,4530,20241203,5.41,5330,-10.41,20250108,4640,2.91,20250102,6580,-27.43,20240528,4530,5.41,20241203,1.56,N,032540,500,69 억,,18284,N,N,0,N,00,N
20250219,130411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4775,0,3,0.00,3764250,792,19.91,4780,4780,4740,6200,3345,4775,4752.84,0.13,0,-24,4845,4810,4750,4715,4655,4827,4732,70,1425,500,3430,5,1,13931609,665,14.17,0.77,12,0.01,337.00,6177.00,6580,20240528,-27.43,4530,20241203,5.41,5330,-10.41,20250108,4640,2.91,20250102,6580,-27.43,20240528,4530,5.41,20241203,1.56,N,032540,500,69 억,,18284,N,N,0,N,00,N
20250219,120411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4745,-30,5,-0.63,3506600,738,18.55,4780,4780,4740,6200,3345,4775,4751.49,0.13,0,0,4845,4810,4750,4715,4655,4827,4732,70,1425,500,3430,5,1,13931609,661,14.08,0.77,12,0.01,337.00,6177.00,6580,20240528,-27.89,4530,20241203,4.75,5330,-10.98,20250108,4640,2.26,20250102,6580,-27.89,20240528,4530,4.75,20241203,1.56,N,032540,500,69 억,,18284,N,N,0,N,00,N
20250219,110412,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4780,5,2,0.10,1856015,390,9.80,4780,4780,4740,6200,3345,4775,4759.01,0.13,0,0,4845,4810,4750,4715,4655,4827,4732,70,1425,500,3430,5,1,13931609,666,14.18,0.77,12,0.00,337.00,6177.00,6580,20240528,-27.36,4530,20241203,5.52,5330,-10.32,20250108,4640,3.02,20250102,6580,-27.36,20240528,4530,5.52,20241203,1.56,N,032540,500,69 억,,18284,N,N,0,N,00,N
20250219,100411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4760,-15,5,-0.31,1131840,238,5.98,4780,4780,4750,6200,3345,4775,4755.63,0.13,0,0,4845,4810,4750,4715,4655,4827,4732,70,1425,500,3430,5,1,13931609,663,14.12,0.77,12,0.00,337.00,6177.00,6580,20240528,-27.66,4530,20241203,5.08,5330,-10.69,20250108,4640,2.59,20250102,6580,-27.66,20240528,4530,5.08,20241203,1.56,N,032540,500,69 억,,18284,N,N,0,N,00,N
20250219,090412,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4775,0,3,0.00,9555,2,0.05,4780,4780,4775,6200,3345,4775,4777.50,0.13,0,0,4845,4810,4750,4715,4655,4827,4732,70,1425,500,3430,5,1,13931609,665,14.17,0.77,12,0.00,337.00,6177.00,6580,20240528,-27.43,4530,20241203,5.41,5330,-10.41,20250108,4640,2.91,20250102,6580,-27.43,20240528,4530,5.41,20241203,1.56,N,032540,500,69 억,,18284,N,N,0,N,00,N
20250218,160410,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4775,30,2,0.63,18887665,3978,121.28,4725,4785,4690,6160,3325,4745,4748.03,0.13,0,-486,4781,4762,4726,4707,4671,4772,4717,70,1415,500,3410,5,1,13931609,665,14.17,0.77,12,0.03,337.00,6177.00,6580,20240528,-27.43,4530,20241203,5.41,5330,-10.41,20250108,4640,2.91,20250102,6580,-27.43,20240528,4530,5.41,20241203,1.56,N,032540,500,69 억,,18770,N,N,0,N,00,N
20250218,150411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4780,35,2,0.74,17899415,3771,114.97,4725,4785,4690,6160,3325,4745,4746.60,0.13,0,-484,4781,4762,4726,4707,4671,4772,4717,70,1415,500,3410,5,1,13931609,666,14.18,0.77,12,0.03,337.00,6177.00,6580,20240528,-27.36,4530,20241203,5.52,5330,-10.32,20250108,4640,3.02,20250102,6580,-27.36,20240528,4530,5.52,20241203,1.56,N,032540,500,69 억,,18770,N,N,0,N,00,N
20250218,140411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4730,-15,5,-0.32,4400050,934,28.48,4725,4740,4690,6160,3325,4745,4710.97,0.13,0,36,4781,4762,4726,4707,4671,4772,4717,70,1415,500,3410,5,1,13931609,659,14.04,0.77,12,0.01,337.00,6177.00,6580,20240528,-28.12,4530,20241203,4.42,5330,-11.26,20250108,4640,1.94,20250102,6580,-28.12,20240528,4530,4.42,20241203,1.56,N,032540,500,69 억,,18770,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 160412 57 100.00 KOSDAQ 전기·전자 N N N N N 4765 -10 5 -0.21 6066825 1276 32.08 4780 4780 4740 6200 3345 4775 4754.57 0.13 0 -24 4845 4810 4750 4715 4655 4827 4732 70 1425 500 3430 5 1 13931609 664 14.14 0.77 12 0.01 337.00 6177.00 6580 20240528 -27.58 4530 20241203 5.19 5330 -10.60 20250108 4640 2.69 20250102 6580 -27.58 20240528 4530 5.19 20241203 1.56 N 032540 500 69 억 18284 N N 0 N 00 N
3 20250219 150413 57 100.00 KOSDAQ 전기·전자 N N N N N 4765 -10 5 -0.21 5995350 1261 31.70 4780 4780 4740 6200 3345 4775 4754.44 0.13 0 -24 4845 4810 4750 4715 4655 4827 4732 70 1425 500 3430 5 1 13931609 664 14.14 0.77 12 0.01 337.00 6177.00 6580 20240528 -27.58 4530 20241203 5.19 5330 -10.60 20250108 4640 2.69 20250102 6580 -27.58 20240528 4530 5.19 20241203 1.56 N 032540 500 69 억 18284 N N 0 N 00 N
4 20250219 140410 57 100.00 KOSDAQ 전기·전자 N N N N N 4775 0 3 0.00 3912275 823 20.69 4780 4780 4740 6200 3345 4775 4753.68 0.13 0 -24 4845 4810 4750 4715 4655 4827 4732 70 1425 500 3430 5 1 13931609 665 14.17 0.77 12 0.01 337.00 6177.00 6580 20240528 -27.43 4530 20241203 5.41 5330 -10.41 20250108 4640 2.91 20250102 6580 -27.43 20240528 4530 5.41 20241203 1.56 N 032540 500 69 억 18284 N N 0 N 00 N
5 20250219 130411 57 100.00 KOSDAQ 전기·전자 N N N N N 4775 0 3 0.00 3764250 792 19.91 4780 4780 4740 6200 3345 4775 4752.84 0.13 0 -24 4845 4810 4750 4715 4655 4827 4732 70 1425 500 3430 5 1 13931609 665 14.17 0.77 12 0.01 337.00 6177.00 6580 20240528 -27.43 4530 20241203 5.41 5330 -10.41 20250108 4640 2.91 20250102 6580 -27.43 20240528 4530 5.41 20241203 1.56 N 032540 500 69 억 18284 N N 0 N 00 N
6 20250219 120411 57 100.00 KOSDAQ 전기·전자 N N N N N 4745 -30 5 -0.63 3506600 738 18.55 4780 4780 4740 6200 3345 4775 4751.49 0.13 0 0 4845 4810 4750 4715 4655 4827 4732 70 1425 500 3430 5 1 13931609 661 14.08 0.77 12 0.01 337.00 6177.00 6580 20240528 -27.89 4530 20241203 4.75 5330 -10.98 20250108 4640 2.26 20250102 6580 -27.89 20240528 4530 4.75 20241203 1.56 N 032540 500 69 억 18284 N N 0 N 00 N
7 20250219 110412 57 100.00 KOSDAQ 전기·전자 N N N N N 4780 5 2 0.10 1856015 390 9.80 4780 4780 4740 6200 3345 4775 4759.01 0.13 0 0 4845 4810 4750 4715 4655 4827 4732 70 1425 500 3430 5 1 13931609 666 14.18 0.77 12 0.00 337.00 6177.00 6580 20240528 -27.36 4530 20241203 5.52 5330 -10.32 20250108 4640 3.02 20250102 6580 -27.36 20240528 4530 5.52 20241203 1.56 N 032540 500 69 억 18284 N N 0 N 00 N
8 20250219 100411 57 100.00 KOSDAQ 전기·전자 N N N N N 4760 -15 5 -0.31 1131840 238 5.98 4780 4780 4750 6200 3345 4775 4755.63 0.13 0 0 4845 4810 4750 4715 4655 4827 4732 70 1425 500 3430 5 1 13931609 663 14.12 0.77 12 0.00 337.00 6177.00 6580 20240528 -27.66 4530 20241203 5.08 5330 -10.69 20250108 4640 2.59 20250102 6580 -27.66 20240528 4530 5.08 20241203 1.56 N 032540 500 69 억 18284 N N 0 N 00 N
9 20250219 090412 57 100.00 KOSDAQ 전기·전자 N N N N N 4775 0 3 0.00 9555 2 0.05 4780 4780 4775 6200 3345 4775 4777.50 0.13 0 0 4845 4810 4750 4715 4655 4827 4732 70 1425 500 3430 5 1 13931609 665 14.17 0.77 12 0.00 337.00 6177.00 6580 20240528 -27.43 4530 20241203 5.41 5330 -10.41 20250108 4640 2.91 20250102 6580 -27.43 20240528 4530 5.41 20241203 1.56 N 032540 500 69 억 18284 N N 0 N 00 N
10 20250218 160410 57 100.00 KOSDAQ 전기·전자 N N N N N 4775 30 2 0.63 18887665 3978 121.28 4725 4785 4690 6160 3325 4745 4748.03 0.13 0 -486 4781 4762 4726 4707 4671 4772 4717 70 1415 500 3410 5 1 13931609 665 14.17 0.77 12 0.03 337.00 6177.00 6580 20240528 -27.43 4530 20241203 5.41 5330 -10.41 20250108 4640 2.91 20250102 6580 -27.43 20240528 4530 5.41 20241203 1.56 N 032540 500 69 억 18770 N N 0 N 00 N
11 20250218 150411 57 100.00 KOSDAQ 전기·전자 N N N N N 4780 35 2 0.74 17899415 3771 114.97 4725 4785 4690 6160 3325 4745 4746.60 0.13 0 -484 4781 4762 4726 4707 4671 4772 4717 70 1415 500 3410 5 1 13931609 666 14.18 0.77 12 0.03 337.00 6177.00 6580 20240528 -27.36 4530 20241203 5.52 5330 -10.32 20250108 4640 3.02 20250102 6580 -27.36 20240528 4530 5.52 20241203 1.56 N 032540 500 69 억 18770 N N 0 N 00 N
12 20250218 140411 57 100.00 KOSDAQ 전기·전자 N N N N N 4730 -15 5 -0.32 4400050 934 28.48 4725 4740 4690 6160 3325 4745 4710.97 0.13 0 36 4781 4762 4726 4707 4671 4772 4717 70 1415 500 3410 5 1 13931609 659 14.04 0.77 12 0.01 337.00 6177.00 6580 20240528 -28.12 4530 20241203 4.42 5330 -11.26 20250108 4640 1.94 20250102 6580 -28.12 20240528 4530 4.42 20241203 1.56 N 032540 500 69 억 18770 N N 0 N 00 N