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
045300/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
20250219,160511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3135,15,2,0.48,62072905,19884,66.58,3120,3160,3085,4055,2185,3120,3121.75,0.30,0,-499,3273,3196,3108,3031,2943,3235,3070,51,935,500,2180,5,1,10151583,318,-30.44,0.47,12,0.20,-103.00,6726.00,4224,20240216,-25.78,2234,20241210,40.33,3215,-2.49,20250131,2495,25.65,20250102,4225,-25.80,20240221,2275,37.80,20241210,1.39,N,045300,500,50 억,,30901,N,N,0,N,00,N
20250219,150512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3125,5,2,0.16,61279170,19630,65.72,3120,3160,3085,4055,2185,3120,3121.71,0.30,0,-486,3273,3196,3108,3031,2943,3235,3070,51,935,500,2180,5,1,10151583,317,-30.34,0.46,12,0.19,-103.00,6726.00,4224,20240216,-26.02,2234,20241210,39.88,3215,-2.80,20250131,2495,25.25,20250102,4225,-26.04,20240221,2275,37.36,20241210,1.39,N,045300,500,50 억,,30901,N,N,0,N,00,N
20250219,140509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3145,25,2,0.80,58454240,18726,62.70,3120,3160,3085,4055,2185,3120,3121.56,0.30,0,-477,3273,3196,3108,3031,2943,3235,3070,51,935,500,2180,5,1,10151583,319,-30.53,0.47,12,0.18,-103.00,6726.00,4224,20240216,-25.54,2234,20241210,40.78,3215,-2.18,20250131,2495,26.05,20250102,4225,-25.56,20240221,2275,38.24,20241210,1.39,N,045300,500,50 억,,30901,N,N,0,N,00,N
20250219,130510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3130,10,2,0.32,57457420,18407,61.63,3120,3160,3085,4055,2185,3120,3121.50,0.30,0,-479,3273,3196,3108,3031,2943,3235,3070,51,935,500,2180,5,1,10151583,318,-30.39,0.47,12,0.18,-103.00,6726.00,4224,20240216,-25.90,2234,20241210,40.11,3215,-2.64,20250131,2495,25.45,20250102,4225,-25.92,20240221,2275,37.58,20241210,1.39,N,045300,500,50 억,,30901,N,N,0,N,00,N
20250219,120510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3125,5,2,0.16,41764025,13393,44.84,3120,3160,3085,4055,2185,3120,3118.35,0.30,0,-472,3273,3196,3108,3031,2943,3235,3070,51,935,500,2180,5,1,10151583,317,-30.34,0.46,12,0.13,-103.00,6726.00,4224,20240216,-26.02,2234,20241210,39.88,3215,-2.80,20250131,2495,25.25,20250102,4225,-26.04,20240221,2275,37.36,20241210,1.39,N,045300,500,50 억,,30901,N,N,0,N,00,N
20250219,110511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3130,10,2,0.32,30265470,9713,32.52,3120,3160,3085,4055,2185,3120,3115.97,0.30,0,-321,3273,3196,3108,3031,2943,3235,3070,51,935,500,2180,5,1,10151583,318,-30.39,0.47,12,0.10,-103.00,6726.00,4224,20240216,-25.90,2234,20241210,40.11,3215,-2.64,20250131,2495,25.45,20250102,4225,-25.92,20240221,2275,37.58,20241210,1.39,N,045300,500,50 억,,30901,N,N,0,N,00,N
20250219,100510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3100,-20,5,-0.64,5875705,1890,6.33,3120,3160,3085,4055,2185,3120,3108.82,0.30,0,-137,3273,3196,3108,3031,2943,3235,3070,51,935,500,2180,5,1,10151583,315,-30.10,0.46,12,0.02,-103.00,6726.00,4224,20240216,-26.61,2234,20241210,38.76,3215,-3.58,20250131,2495,24.25,20250102,4225,-26.63,20240221,2275,36.26,20241210,1.39,N,045300,500,50 억,,30901,N,N,0,N,00,N
20250219,090512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3125,5,2,0.16,1007820,323,1.08,3120,3160,3120,4055,2185,3120,3120.19,0.30,0,-59,3273,3196,3108,3031,2943,3235,3070,51,935,500,2180,5,1,10151583,317,-30.34,0.46,12,0.00,-103.00,6726.00,4224,20240216,-26.02,2234,20241210,39.88,3215,-2.80,20250131,2495,25.25,20250102,4225,-26.04,20240221,2275,37.36,20241210,1.39,N,045300,500,50 억,,30901,N,N,0,N,00,N
20250218,160509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3120,5,2,0.16,91850900,29746,167.11,3085,3185,3020,4045,2185,3115,3087.48,0.30,0,99,3198,3156,3078,3036,2958,3177,3057,51,930,500,2180,5,1,10151583,317,-30.29,0.46,12,0.29,-103.00,6726.00,4224,20240216,-26.14,2234,20241210,39.66,3215,-2.95,20250131,2495,25.05,20250102,4225,-26.15,20240221,2275,37.14,20241210,1.39,N,045300,500,50 억,,30792,N,N,0,N,00,N
20250218,150510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3105,-10,5,-0.32,85427595,27678,155.49,3085,3185,3020,4045,2185,3115,3086.48,0.30,0,529,3198,3156,3078,3036,2958,3177,3057,51,930,500,2180,5,1,10151583,315,-30.15,0.46,12,0.27,-103.00,6726.00,4224,20240216,-26.49,2234,20241210,38.99,3215,-3.42,20250131,2495,24.45,20250102,4225,-26.51,20240221,2275,36.48,20241210,1.39,N,045300,500,50 억,,30792,N,N,0,N,00,N
20250218,140510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3120,5,2,0.16,54743535,17757,99.76,3085,3185,3020,4045,2185,3115,3082.93,0.30,0,314,3198,3156,3078,3036,2958,3177,3057,51,930,500,2180,5,1,10151583,317,-30.29,0.46,12,0.17,-103.00,6726.00,4224,20240216,-26.14,2234,20241210,39.66,3215,-2.95,20250131,2495,25.05,20250102,4225,-26.15,20240221,2275,37.14,20241210,1.39,N,045300,500,50 억,,30792,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 160511 57 100.00 KOSDAQ 전기·전자 N N N N N 3135 15 2 0.48 62072905 19884 66.58 3120 3160 3085 4055 2185 3120 3121.75 0.30 0 -499 3273 3196 3108 3031 2943 3235 3070 51 935 500 2180 5 1 10151583 318 -30.44 0.47 12 0.20 -103.00 6726.00 4224 20240216 -25.78 2234 20241210 40.33 3215 -2.49 20250131 2495 25.65 20250102 4225 -25.80 20240221 2275 37.80 20241210 1.39 N 045300 500 50 억 30901 N N 0 N 00 N
3 20250219 150512 57 100.00 KOSDAQ 전기·전자 N N N N N 3125 5 2 0.16 61279170 19630 65.72 3120 3160 3085 4055 2185 3120 3121.71 0.30 0 -486 3273 3196 3108 3031 2943 3235 3070 51 935 500 2180 5 1 10151583 317 -30.34 0.46 12 0.19 -103.00 6726.00 4224 20240216 -26.02 2234 20241210 39.88 3215 -2.80 20250131 2495 25.25 20250102 4225 -26.04 20240221 2275 37.36 20241210 1.39 N 045300 500 50 억 30901 N N 0 N 00 N
4 20250219 140509 57 100.00 KOSDAQ 전기·전자 N N N N N 3145 25 2 0.80 58454240 18726 62.70 3120 3160 3085 4055 2185 3120 3121.56 0.30 0 -477 3273 3196 3108 3031 2943 3235 3070 51 935 500 2180 5 1 10151583 319 -30.53 0.47 12 0.18 -103.00 6726.00 4224 20240216 -25.54 2234 20241210 40.78 3215 -2.18 20250131 2495 26.05 20250102 4225 -25.56 20240221 2275 38.24 20241210 1.39 N 045300 500 50 억 30901 N N 0 N 00 N
5 20250219 130510 57 100.00 KOSDAQ 전기·전자 N N N N N 3130 10 2 0.32 57457420 18407 61.63 3120 3160 3085 4055 2185 3120 3121.50 0.30 0 -479 3273 3196 3108 3031 2943 3235 3070 51 935 500 2180 5 1 10151583 318 -30.39 0.47 12 0.18 -103.00 6726.00 4224 20240216 -25.90 2234 20241210 40.11 3215 -2.64 20250131 2495 25.45 20250102 4225 -25.92 20240221 2275 37.58 20241210 1.39 N 045300 500 50 억 30901 N N 0 N 00 N
6 20250219 120510 57 100.00 KOSDAQ 전기·전자 N N N N N 3125 5 2 0.16 41764025 13393 44.84 3120 3160 3085 4055 2185 3120 3118.35 0.30 0 -472 3273 3196 3108 3031 2943 3235 3070 51 935 500 2180 5 1 10151583 317 -30.34 0.46 12 0.13 -103.00 6726.00 4224 20240216 -26.02 2234 20241210 39.88 3215 -2.80 20250131 2495 25.25 20250102 4225 -26.04 20240221 2275 37.36 20241210 1.39 N 045300 500 50 억 30901 N N 0 N 00 N
7 20250219 110511 57 100.00 KOSDAQ 전기·전자 N N N N N 3130 10 2 0.32 30265470 9713 32.52 3120 3160 3085 4055 2185 3120 3115.97 0.30 0 -321 3273 3196 3108 3031 2943 3235 3070 51 935 500 2180 5 1 10151583 318 -30.39 0.47 12 0.10 -103.00 6726.00 4224 20240216 -25.90 2234 20241210 40.11 3215 -2.64 20250131 2495 25.45 20250102 4225 -25.92 20240221 2275 37.58 20241210 1.39 N 045300 500 50 억 30901 N N 0 N 00 N
8 20250219 100510 57 100.00 KOSDAQ 전기·전자 N N N N N 3100 -20 5 -0.64 5875705 1890 6.33 3120 3160 3085 4055 2185 3120 3108.82 0.30 0 -137 3273 3196 3108 3031 2943 3235 3070 51 935 500 2180 5 1 10151583 315 -30.10 0.46 12 0.02 -103.00 6726.00 4224 20240216 -26.61 2234 20241210 38.76 3215 -3.58 20250131 2495 24.25 20250102 4225 -26.63 20240221 2275 36.26 20241210 1.39 N 045300 500 50 억 30901 N N 0 N 00 N
9 20250219 090512 57 100.00 KOSDAQ 전기·전자 N N N N N 3125 5 2 0.16 1007820 323 1.08 3120 3160 3120 4055 2185 3120 3120.19 0.30 0 -59 3273 3196 3108 3031 2943 3235 3070 51 935 500 2180 5 1 10151583 317 -30.34 0.46 12 0.00 -103.00 6726.00 4224 20240216 -26.02 2234 20241210 39.88 3215 -2.80 20250131 2495 25.25 20250102 4225 -26.04 20240221 2275 37.36 20241210 1.39 N 045300 500 50 억 30901 N N 0 N 00 N
10 20250218 160509 57 100.00 KOSDAQ 전기·전자 N N N N N 3120 5 2 0.16 91850900 29746 167.11 3085 3185 3020 4045 2185 3115 3087.48 0.30 0 99 3198 3156 3078 3036 2958 3177 3057 51 930 500 2180 5 1 10151583 317 -30.29 0.46 12 0.29 -103.00 6726.00 4224 20240216 -26.14 2234 20241210 39.66 3215 -2.95 20250131 2495 25.05 20250102 4225 -26.15 20240221 2275 37.14 20241210 1.39 N 045300 500 50 억 30792 N N 0 N 00 N
11 20250218 150510 57 100.00 KOSDAQ 전기·전자 N N N N N 3105 -10 5 -0.32 85427595 27678 155.49 3085 3185 3020 4045 2185 3115 3086.48 0.30 0 529 3198 3156 3078 3036 2958 3177 3057 51 930 500 2180 5 1 10151583 315 -30.15 0.46 12 0.27 -103.00 6726.00 4224 20240216 -26.49 2234 20241210 38.99 3215 -3.42 20250131 2495 24.45 20250102 4225 -26.51 20240221 2275 36.48 20241210 1.39 N 045300 500 50 억 30792 N N 0 N 00 N
12 20250218 140510 57 100.00 KOSDAQ 전기·전자 N N N N N 3120 5 2 0.16 54743535 17757 99.76 3085 3185 3020 4045 2185 3115 3082.93 0.30 0 314 3198 3156 3078 3036 2958 3177 3057 51 930 500 2180 5 1 10151583 317 -30.29 0.46 12 0.17 -103.00 6726.00 4224 20240216 -26.14 2234 20241210 39.66 3215 -2.95 20250131 2495 25.05 20250102 4225 -26.15 20240221 2275 37.14 20241210 1.39 N 045300 500 50 억 30792 N N 0 N 00 N