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
054040/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
20250219,160541,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4895,-5,5,-0.10,224299545,45938,124.48,4900,4920,4850,6370,3430,4900,4882.63,0.15,0,-6219,4973,4936,4868,4831,4763,4955,4850,80,1470,500,3520,5,1,16071290,787,3.63,0.52,12,0.29,1350.00,9329.00,8380,20240215,-41.59,4445,20241115,10.12,5320,-7.99,20250106,4705,4.04,20250212,7980,-38.66,20240219,4445,10.12,20241115,2.85,N,054040,500,80 억,,24526,N,N,0,N,00,N
20250219,150543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4850,-50,5,-1.02,206365165,42252,114.49,4900,4920,4850,6370,3430,4900,4884.15,0.15,0,-5358,4973,4936,4868,4831,4763,4955,4850,80,1470,500,3520,5,1,16071290,779,3.59,0.52,12,0.26,1350.00,9329.00,8380,20240215,-42.12,4445,20241115,9.11,5320,-8.83,20250106,4705,3.08,20250212,7980,-39.22,20240219,4445,9.11,20241115,2.85,N,054040,500,80 억,,24526,N,N,0,N,00,N
20250219,140540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4885,-15,5,-0.31,182046555,37254,100.95,4900,4920,4850,6370,3430,4900,4886.63,0.15,0,-4589,4973,4936,4868,4831,4763,4955,4850,80,1470,500,3520,5,1,16071290,785,3.62,0.52,12,0.23,1350.00,9329.00,8380,20240215,-41.71,4445,20241115,9.90,5320,-8.18,20250106,4705,3.83,20250212,7980,-38.78,20240219,4445,9.90,20241115,2.85,N,054040,500,80 억,,24526,N,N,0,N,00,N
20250219,130541,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4895,-5,5,-0.10,145011455,29652,80.35,4900,4920,4850,6370,3430,4900,4890.44,0.15,0,-4499,4973,4936,4868,4831,4763,4955,4850,80,1470,500,3520,5,1,16071290,787,3.63,0.52,12,0.18,1350.00,9329.00,8380,20240215,-41.59,4445,20241115,10.12,5320,-7.99,20250106,4705,4.04,20250212,7980,-38.66,20240219,4445,10.12,20241115,2.85,N,054040,500,80 억,,24526,N,N,0,N,00,N
20250219,120541,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4900,0,3,0.00,129329045,26448,71.67,4900,4920,4850,6370,3430,4900,4889.94,0.15,0,-3251,4973,4936,4868,4831,4763,4955,4850,80,1470,500,3520,5,1,16071290,787,3.63,0.53,12,0.16,1350.00,9329.00,8380,20240215,-41.53,4445,20241115,10.24,5320,-7.89,20250106,4705,4.14,20250212,7980,-38.60,20240219,4445,10.24,20241115,2.85,N,054040,500,80 억,,24526,N,N,0,N,00,N
20250219,110542,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4890,-10,5,-0.20,106063055,21688,58.77,4900,4920,4850,6370,3430,4900,4890.40,0.15,0,-2746,4973,4936,4868,4831,4763,4955,4850,80,1470,500,3520,5,1,16071290,786,3.62,0.52,12,0.13,1350.00,9329.00,8380,20240215,-41.65,4445,20241115,10.01,5320,-8.08,20250106,4705,3.93,20250212,7980,-38.72,20240219,4445,10.01,20241115,2.85,N,054040,500,80 억,,24526,N,N,0,N,00,N
20250219,100541,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4920,20,2,0.41,73608430,15061,40.81,4900,4920,4850,6370,3430,4900,4887.35,0.15,0,-2061,4973,4936,4868,4831,4763,4955,4850,80,1470,500,3520,5,1,16071290,791,3.64,0.53,12,0.09,1350.00,9329.00,8380,20240215,-41.29,4445,20241115,10.69,5320,-7.52,20250106,4705,4.57,20250212,7980,-38.35,20240219,4445,10.69,20241115,2.85,N,054040,500,80 억,,24526,N,N,0,N,00,N
20250219,090543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4890,-10,5,-0.20,2811835,575,1.56,4900,4900,4870,6370,3430,4900,4890.15,0.15,0,-26,4973,4936,4868,4831,4763,4955,4850,80,1470,500,3520,5,1,16071290,786,3.62,0.52,12,0.00,1350.00,9329.00,8380,20240215,-41.65,4445,20241115,10.01,5320,-8.08,20250106,4705,3.93,20250212,7980,-38.72,20240219,4445,10.01,20241115,2.85,N,054040,500,80 억,,24526,N,N,0,N,00,N
20250218,160540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4900,55,2,1.14,179763135,36901,117.03,4800,4905,4800,6290,3395,4845,4871.50,0.13,0,2902,4951,4897,4841,4787,4731,4870,4760,80,1445,500,3480,5,1,16071290,787,3.63,0.53,12,0.23,1350.00,9329.00,8380,20240215,-41.53,4445,20241115,10.24,5320,-7.89,20250106,4705,4.14,20250212,7980,-38.60,20240219,4445,10.24,20241115,2.87,N,054040,500,80 억,,21653,N,N,0,N,00,N
20250218,150540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4870,25,2,0.52,158719420,32589,103.35,4800,4905,4800,6290,3395,4845,4870.34,0.13,0,1600,4951,4897,4841,4787,4731,4870,4760,80,1445,500,3480,5,1,16071290,783,3.61,0.52,12,0.20,1350.00,9329.00,8380,20240215,-41.89,4445,20241115,9.56,5320,-8.46,20250106,4705,3.51,20250212,7980,-38.97,20240219,4445,9.56,20241115,2.87,N,054040,500,80 억,,21653,N,N,0,N,00,N
20250218,140541,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4875,30,2,0.62,119058075,24480,77.64,4800,4895,4800,6290,3395,4845,4863.48,0.13,0,1439,4951,4897,4841,4787,4731,4870,4760,80,1445,500,3480,5,1,16071290,783,3.61,0.52,12,0.15,1350.00,9329.00,8380,20240215,-41.83,4445,20241115,9.67,5320,-8.36,20250106,4705,3.61,20250212,7980,-38.91,20240219,4445,9.67,20241115,2.87,N,054040,500,80 억,,21653,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 160541 57 100.00 KOSDAQ 전기·전자 N N N N N 4895 -5 5 -0.10 224299545 45938 124.48 4900 4920 4850 6370 3430 4900 4882.63 0.15 0 -6219 4973 4936 4868 4831 4763 4955 4850 80 1470 500 3520 5 1 16071290 787 3.63 0.52 12 0.29 1350.00 9329.00 8380 20240215 -41.59 4445 20241115 10.12 5320 -7.99 20250106 4705 4.04 20250212 7980 -38.66 20240219 4445 10.12 20241115 2.85 N 054040 500 80 억 24526 N N 0 N 00 N
3 20250219 150543 57 100.00 KOSDAQ 전기·전자 N N N N N 4850 -50 5 -1.02 206365165 42252 114.49 4900 4920 4850 6370 3430 4900 4884.15 0.15 0 -5358 4973 4936 4868 4831 4763 4955 4850 80 1470 500 3520 5 1 16071290 779 3.59 0.52 12 0.26 1350.00 9329.00 8380 20240215 -42.12 4445 20241115 9.11 5320 -8.83 20250106 4705 3.08 20250212 7980 -39.22 20240219 4445 9.11 20241115 2.85 N 054040 500 80 억 24526 N N 0 N 00 N
4 20250219 140540 57 100.00 KOSDAQ 전기·전자 N N N N N 4885 -15 5 -0.31 182046555 37254 100.95 4900 4920 4850 6370 3430 4900 4886.63 0.15 0 -4589 4973 4936 4868 4831 4763 4955 4850 80 1470 500 3520 5 1 16071290 785 3.62 0.52 12 0.23 1350.00 9329.00 8380 20240215 -41.71 4445 20241115 9.90 5320 -8.18 20250106 4705 3.83 20250212 7980 -38.78 20240219 4445 9.90 20241115 2.85 N 054040 500 80 억 24526 N N 0 N 00 N
5 20250219 130541 57 100.00 KOSDAQ 전기·전자 N N N N N 4895 -5 5 -0.10 145011455 29652 80.35 4900 4920 4850 6370 3430 4900 4890.44 0.15 0 -4499 4973 4936 4868 4831 4763 4955 4850 80 1470 500 3520 5 1 16071290 787 3.63 0.52 12 0.18 1350.00 9329.00 8380 20240215 -41.59 4445 20241115 10.12 5320 -7.99 20250106 4705 4.04 20250212 7980 -38.66 20240219 4445 10.12 20241115 2.85 N 054040 500 80 억 24526 N N 0 N 00 N
6 20250219 120541 57 100.00 KOSDAQ 전기·전자 N N N N N 4900 0 3 0.00 129329045 26448 71.67 4900 4920 4850 6370 3430 4900 4889.94 0.15 0 -3251 4973 4936 4868 4831 4763 4955 4850 80 1470 500 3520 5 1 16071290 787 3.63 0.53 12 0.16 1350.00 9329.00 8380 20240215 -41.53 4445 20241115 10.24 5320 -7.89 20250106 4705 4.14 20250212 7980 -38.60 20240219 4445 10.24 20241115 2.85 N 054040 500 80 억 24526 N N 0 N 00 N
7 20250219 110542 57 100.00 KOSDAQ 전기·전자 N N N N N 4890 -10 5 -0.20 106063055 21688 58.77 4900 4920 4850 6370 3430 4900 4890.40 0.15 0 -2746 4973 4936 4868 4831 4763 4955 4850 80 1470 500 3520 5 1 16071290 786 3.62 0.52 12 0.13 1350.00 9329.00 8380 20240215 -41.65 4445 20241115 10.01 5320 -8.08 20250106 4705 3.93 20250212 7980 -38.72 20240219 4445 10.01 20241115 2.85 N 054040 500 80 억 24526 N N 0 N 00 N
8 20250219 100541 57 100.00 KOSDAQ 전기·전자 N N N N N 4920 20 2 0.41 73608430 15061 40.81 4900 4920 4850 6370 3430 4900 4887.35 0.15 0 -2061 4973 4936 4868 4831 4763 4955 4850 80 1470 500 3520 5 1 16071290 791 3.64 0.53 12 0.09 1350.00 9329.00 8380 20240215 -41.29 4445 20241115 10.69 5320 -7.52 20250106 4705 4.57 20250212 7980 -38.35 20240219 4445 10.69 20241115 2.85 N 054040 500 80 억 24526 N N 0 N 00 N
9 20250219 090543 57 100.00 KOSDAQ 전기·전자 N N N N N 4890 -10 5 -0.20 2811835 575 1.56 4900 4900 4870 6370 3430 4900 4890.15 0.15 0 -26 4973 4936 4868 4831 4763 4955 4850 80 1470 500 3520 5 1 16071290 786 3.62 0.52 12 0.00 1350.00 9329.00 8380 20240215 -41.65 4445 20241115 10.01 5320 -8.08 20250106 4705 3.93 20250212 7980 -38.72 20240219 4445 10.01 20241115 2.85 N 054040 500 80 억 24526 N N 0 N 00 N
10 20250218 160540 57 100.00 KOSDAQ 전기·전자 N N N N N 4900 55 2 1.14 179763135 36901 117.03 4800 4905 4800 6290 3395 4845 4871.50 0.13 0 2902 4951 4897 4841 4787 4731 4870 4760 80 1445 500 3480 5 1 16071290 787 3.63 0.53 12 0.23 1350.00 9329.00 8380 20240215 -41.53 4445 20241115 10.24 5320 -7.89 20250106 4705 4.14 20250212 7980 -38.60 20240219 4445 10.24 20241115 2.87 N 054040 500 80 억 21653 N N 0 N 00 N
11 20250218 150540 57 100.00 KOSDAQ 전기·전자 N N N N N 4870 25 2 0.52 158719420 32589 103.35 4800 4905 4800 6290 3395 4845 4870.34 0.13 0 1600 4951 4897 4841 4787 4731 4870 4760 80 1445 500 3480 5 1 16071290 783 3.61 0.52 12 0.20 1350.00 9329.00 8380 20240215 -41.89 4445 20241115 9.56 5320 -8.46 20250106 4705 3.51 20250212 7980 -38.97 20240219 4445 9.56 20241115 2.87 N 054040 500 80 억 21653 N N 0 N 00 N
12 20250218 140541 57 100.00 KOSDAQ 전기·전자 N N N N N 4875 30 2 0.62 119058075 24480 77.64 4800 4895 4800 6290 3395 4845 4863.48 0.13 0 1439 4951 4897 4841 4787 4731 4870 4760 80 1445 500 3480 5 1 16071290 783 3.61 0.52 12 0.15 1350.00 9329.00 8380 20240215 -41.83 4445 20241115 9.67 5320 -8.36 20250106 4705 3.61 20250212 7980 -38.91 20240219 4445 9.67 20241115 2.87 N 054040 500 80 억 21653 N N 0 N 00 N