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
054210/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
20250219,160542,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4715,145,2,3.17,1313607085,283340,408.61,4555,4750,4540,5940,3200,4570,4636.15,4.28,0,100029,4673,4621,4568,4516,4463,4647,4542,126,1370,500,3190,5,1,25291210,1192,8.21,0.50,12,1.12,574.00,9453.00,10830,20240703,-56.46,4050,20241209,16.42,5300,-11.04,20250106,4450,5.96,20250203,10830,-56.46,20240703,4050,16.42,20241209,3.32,N,054210,500,126 억,,1082138,N,N,0,N,00,N
20250219,150544,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4740,170,2,3.72,1222788170,264037,380.77,4555,4740,4540,5940,3200,4570,4631.12,4.28,0,107110,4673,4621,4568,4516,4463,4647,4542,126,1370,500,3190,5,1,25291210,1199,8.26,0.50,12,1.04,574.00,9453.00,10830,20240703,-56.23,4050,20241209,17.04,5300,-10.57,20250106,4450,6.52,20250203,10830,-56.23,20240703,4050,17.04,20241209,3.32,N,054210,500,126 억,,1082138,N,N,0,N,00,N
20250219,140541,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4715,145,2,3.17,1147510925,248057,357.72,4555,4715,4540,5940,3200,4570,4626.00,4.28,0,109238,4673,4621,4568,4516,4463,4647,4542,126,1370,500,3190,5,1,25291210,1192,8.21,0.50,12,0.98,574.00,9453.00,10830,20240703,-56.46,4050,20241209,16.42,5300,-11.04,20250106,4450,5.96,20250203,10830,-56.46,20240703,4050,16.42,20241209,3.32,N,054210,500,126 억,,1082138,N,N,0,N,00,N
20250219,130542,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4640,70,2,1.53,1067478750,230944,333.05,4555,4715,4540,5940,3200,4570,4622.24,4.28,0,103996,4673,4621,4568,4516,4463,4647,4542,126,1370,500,3190,5,1,25291210,1174,8.08,0.49,12,0.91,574.00,9453.00,10830,20240703,-57.16,4050,20241209,14.57,5300,-12.45,20250106,4450,4.27,20250203,10830,-57.16,20240703,4050,14.57,20241209,3.32,N,054210,500,126 억,,1082138,N,N,0,N,00,N
20250219,120542,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4620,50,2,1.09,526674125,113517,163.70,4555,4715,4540,5940,3200,4570,4639.61,4.28,0,57186,4673,4621,4568,4516,4463,4647,4542,126,1370,500,3190,5,1,25291210,1168,8.05,0.49,12,0.45,574.00,9453.00,10830,20240703,-57.34,4050,20241209,14.07,5300,-12.83,20250106,4450,3.82,20250203,10830,-57.34,20240703,4050,14.07,20241209,3.32,N,054210,500,126 억,,1082138,N,N,0,N,00,N
20250219,110543,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4700,130,2,2.84,178203925,38481,55.49,4555,4715,4540,5940,3200,4570,4630.96,4.28,0,12573,4673,4621,4568,4516,4463,4647,4542,126,1370,500,3190,5,1,25291210,1189,8.19,0.50,12,0.15,574.00,9453.00,10830,20240703,-56.60,4050,20241209,16.05,5300,-11.32,20250106,4450,5.62,20250203,10830,-56.60,20240703,4050,16.05,20241209,3.32,N,054210,500,126 억,,1082138,N,N,0,N,00,N
20250219,100542,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4605,35,2,0.77,54802215,11965,17.25,4555,4620,4540,5940,3200,4570,4580.21,4.28,0,6793,4673,4621,4568,4516,4463,4647,4542,126,1370,500,3190,5,1,25291210,1165,8.02,0.49,12,0.05,574.00,9453.00,10830,20240703,-57.48,4050,20241209,13.70,5300,-13.11,20250106,4450,3.48,20250203,10830,-57.48,20240703,4050,13.70,20241209,3.32,N,054210,500,126 억,,1082138,N,N,0,N,00,N
20250219,090544,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4585,15,2,0.33,25581065,5607,8.09,4555,4585,4540,5940,3200,4570,4562.34,4.28,0,3449,4673,4621,4568,4516,4463,4647,4542,126,1370,500,3190,5,1,25291210,1160,7.99,0.49,12,0.02,574.00,9453.00,10830,20240703,-57.66,4050,20241209,13.21,5300,-13.49,20250106,4450,3.03,20250203,10830,-57.66,20240703,4050,13.21,20241209,3.32,N,054210,500,126 억,,1082138,N,N,0,N,00,N
20250218,160541,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4570,-15,5,-0.33,315618170,69312,44.65,4560,4620,4515,5960,3210,4585,4553.36,4.31,0,-7974,4738,4661,4603,4526,4468,4632,4497,126,1375,500,3200,5,1,25291210,1156,7.96,0.48,12,0.27,574.00,9453.00,10830,20240703,-57.80,4050,20241209,12.84,5300,-13.77,20250106,4450,2.70,20250203,10830,-57.80,20240703,4050,12.84,20241209,3.30,N,054210,500,126 억,,1089310,N,N,0,N,00,N
20250218,150542,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4575,-10,5,-0.22,300106485,65918,42.46,4560,4620,4515,5960,3210,4585,4552.72,4.31,0,-7259,4738,4661,4603,4526,4468,4632,4497,126,1375,500,3200,5,1,25291210,1157,7.97,0.48,12,0.26,574.00,9453.00,10830,20240703,-57.76,4050,20241209,12.96,5300,-13.68,20250106,4450,2.81,20250203,10830,-57.76,20240703,4050,12.96,20241209,3.30,N,054210,500,126 억,,1089310,N,N,0,N,00,N
20250218,140542,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4580,-5,5,-0.11,255992370,56257,36.24,4560,4620,4515,5960,3210,4585,4550.41,4.31,0,-6684,4738,4661,4603,4526,4468,4632,4497,126,1375,500,3200,5,1,25291210,1158,7.98,0.48,12,0.22,574.00,9453.00,10830,20240703,-57.71,4050,20241209,13.09,5300,-13.58,20250106,4450,2.92,20250203,10830,-57.71,20240703,4050,13.09,20241209,3.30,N,054210,500,126 억,,1089310,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 160542 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4715 145 2 3.17 1313607085 283340 408.61 4555 4750 4540 5940 3200 4570 4636.15 4.28 0 100029 4673 4621 4568 4516 4463 4647 4542 126 1370 500 3190 5 1 25291210 1192 8.21 0.50 12 1.12 574.00 9453.00 10830 20240703 -56.46 4050 20241209 16.42 5300 -11.04 20250106 4450 5.96 20250203 10830 -56.46 20240703 4050 16.42 20241209 3.32 N 054210 500 126 억 1082138 N N 0 N 00 N
3 20250219 150544 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4740 170 2 3.72 1222788170 264037 380.77 4555 4740 4540 5940 3200 4570 4631.12 4.28 0 107110 4673 4621 4568 4516 4463 4647 4542 126 1370 500 3190 5 1 25291210 1199 8.26 0.50 12 1.04 574.00 9453.00 10830 20240703 -56.23 4050 20241209 17.04 5300 -10.57 20250106 4450 6.52 20250203 10830 -56.23 20240703 4050 17.04 20241209 3.32 N 054210 500 126 억 1082138 N N 0 N 00 N
4 20250219 140541 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4715 145 2 3.17 1147510925 248057 357.72 4555 4715 4540 5940 3200 4570 4626.00 4.28 0 109238 4673 4621 4568 4516 4463 4647 4542 126 1370 500 3190 5 1 25291210 1192 8.21 0.50 12 0.98 574.00 9453.00 10830 20240703 -56.46 4050 20241209 16.42 5300 -11.04 20250106 4450 5.96 20250203 10830 -56.46 20240703 4050 16.42 20241209 3.32 N 054210 500 126 억 1082138 N N 0 N 00 N
5 20250219 130542 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4640 70 2 1.53 1067478750 230944 333.05 4555 4715 4540 5940 3200 4570 4622.24 4.28 0 103996 4673 4621 4568 4516 4463 4647 4542 126 1370 500 3190 5 1 25291210 1174 8.08 0.49 12 0.91 574.00 9453.00 10830 20240703 -57.16 4050 20241209 14.57 5300 -12.45 20250106 4450 4.27 20250203 10830 -57.16 20240703 4050 14.57 20241209 3.32 N 054210 500 126 억 1082138 N N 0 N 00 N
6 20250219 120542 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4620 50 2 1.09 526674125 113517 163.70 4555 4715 4540 5940 3200 4570 4639.61 4.28 0 57186 4673 4621 4568 4516 4463 4647 4542 126 1370 500 3190 5 1 25291210 1168 8.05 0.49 12 0.45 574.00 9453.00 10830 20240703 -57.34 4050 20241209 14.07 5300 -12.83 20250106 4450 3.82 20250203 10830 -57.34 20240703 4050 14.07 20241209 3.32 N 054210 500 126 억 1082138 N N 0 N 00 N
7 20250219 110543 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4700 130 2 2.84 178203925 38481 55.49 4555 4715 4540 5940 3200 4570 4630.96 4.28 0 12573 4673 4621 4568 4516 4463 4647 4542 126 1370 500 3190 5 1 25291210 1189 8.19 0.50 12 0.15 574.00 9453.00 10830 20240703 -56.60 4050 20241209 16.05 5300 -11.32 20250106 4450 5.62 20250203 10830 -56.60 20240703 4050 16.05 20241209 3.32 N 054210 500 126 억 1082138 N N 0 N 00 N
8 20250219 100542 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4605 35 2 0.77 54802215 11965 17.25 4555 4620 4540 5940 3200 4570 4580.21 4.28 0 6793 4673 4621 4568 4516 4463 4647 4542 126 1370 500 3190 5 1 25291210 1165 8.02 0.49 12 0.05 574.00 9453.00 10830 20240703 -57.48 4050 20241209 13.70 5300 -13.11 20250106 4450 3.48 20250203 10830 -57.48 20240703 4050 13.70 20241209 3.32 N 054210 500 126 억 1082138 N N 0 N 00 N
9 20250219 090544 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4585 15 2 0.33 25581065 5607 8.09 4555 4585 4540 5940 3200 4570 4562.34 4.28 0 3449 4673 4621 4568 4516 4463 4647 4542 126 1370 500 3190 5 1 25291210 1160 7.99 0.49 12 0.02 574.00 9453.00 10830 20240703 -57.66 4050 20241209 13.21 5300 -13.49 20250106 4450 3.03 20250203 10830 -57.66 20240703 4050 13.21 20241209 3.32 N 054210 500 126 억 1082138 N N 0 N 00 N
10 20250218 160541 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4570 -15 5 -0.33 315618170 69312 44.65 4560 4620 4515 5960 3210 4585 4553.36 4.31 0 -7974 4738 4661 4603 4526 4468 4632 4497 126 1375 500 3200 5 1 25291210 1156 7.96 0.48 12 0.27 574.00 9453.00 10830 20240703 -57.80 4050 20241209 12.84 5300 -13.77 20250106 4450 2.70 20250203 10830 -57.80 20240703 4050 12.84 20241209 3.30 N 054210 500 126 억 1089310 N N 0 N 00 N
11 20250218 150542 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4575 -10 5 -0.22 300106485 65918 42.46 4560 4620 4515 5960 3210 4585 4552.72 4.31 0 -7259 4738 4661 4603 4526 4468 4632 4497 126 1375 500 3200 5 1 25291210 1157 7.97 0.48 12 0.26 574.00 9453.00 10830 20240703 -57.76 4050 20241209 12.96 5300 -13.68 20250106 4450 2.81 20250203 10830 -57.76 20240703 4050 12.96 20241209 3.30 N 054210 500 126 억 1089310 N N 0 N 00 N
12 20250218 140542 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4580 -5 5 -0.11 255992370 56257 36.24 4560 4620 4515 5960 3210 4585 4550.41 4.31 0 -6684 4738 4661 4603 4526 4468 4632 4497 126 1375 500 3200 5 1 25291210 1158 7.98 0.48 12 0.22 574.00 9453.00 10830 20240703 -57.71 4050 20241209 13.09 5300 -13.58 20250106 4450 2.92 20250203 10830 -57.71 20240703 4050 13.09 20241209 3.30 N 054210 500 126 억 1089310 N N 0 N 00 N