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
054220/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
20250219,160543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,404,2,2,0.50,88739913,221025,76.59,402,405,399,522,282,402,401.49,0.72,0,880,414,408,403,397,392,405,394,300,120,500,280,1,1,59953081,242,-2.81,1.15,12,0.37,-144.00,352.00,636,20240216,-36.48,398,20250218,1.51,535,-24.49,20250102,398,1.51,20250218,621,-34.94,20240830,398,1.51,20250218,0.00,N,054220,500,299 억,,428742,N,N,0,N,00,N
20250219,150544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,403,1,2,0.25,76334346,190257,65.93,402,405,399,522,282,402,401.22,0.72,0,651,414,408,403,397,392,405,394,300,120,500,280,1,1,59953081,242,-2.80,1.14,12,0.32,-144.00,352.00,636,20240216,-36.64,398,20250218,1.26,535,-24.67,20250102,398,1.26,20250218,621,-35.10,20240830,398,1.26,20250218,0.00,N,054220,500,299 억,,428742,N,N,0,N,00,N
20250219,140541,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,402,0,3,0.00,62142781,154960,53.70,402,405,399,522,282,402,401.02,0.72,0,-2858,414,408,403,397,392,405,394,300,120,500,280,1,1,59953081,241,-2.79,1.14,12,0.26,-144.00,352.00,636,20240216,-36.79,398,20250218,1.01,535,-24.86,20250102,398,1.01,20250218,621,-35.27,20240830,398,1.01,20250218,0.00,N,054220,500,299 억,,428742,N,N,0,N,00,N
20250219,130543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,402,0,3,0.00,48132986,120131,41.63,402,405,399,522,282,402,400.67,0.72,0,-3591,414,408,403,397,392,405,394,300,120,500,280,1,1,59953081,241,-2.79,1.14,12,0.20,-144.00,352.00,636,20240216,-36.79,398,20250218,1.01,535,-24.86,20250102,398,1.01,20250218,621,-35.27,20240830,398,1.01,20250218,0.00,N,054220,500,299 억,,428742,N,N,0,N,00,N
20250219,120542,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,402,0,3,0.00,42720474,106630,36.95,402,405,399,522,282,402,400.64,0.72,0,-3616,414,408,403,397,392,405,394,300,120,500,280,1,1,59953081,241,-2.79,1.14,12,0.18,-144.00,352.00,636,20240216,-36.79,398,20250218,1.01,535,-24.86,20250102,398,1.01,20250218,621,-35.27,20240830,398,1.01,20250218,0.00,N,054220,500,299 억,,428742,N,N,0,N,00,N
20250219,110543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,402,0,3,0.00,40965930,102256,35.44,402,405,399,522,282,402,400.62,0.72,0,-3772,414,408,403,397,392,405,394,300,120,500,280,1,1,59953081,241,-2.79,1.14,12,0.17,-144.00,352.00,636,20240216,-36.79,398,20250218,1.01,535,-24.86,20250102,398,1.01,20250218,621,-35.27,20240830,398,1.01,20250218,0.00,N,054220,500,299 억,,428742,N,N,0,N,00,N
20250219,100543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,400,-2,5,-0.50,11999880,29883,10.36,402,405,399,522,282,402,401.56,0.72,0,-11747,414,408,403,397,392,405,394,300,120,500,280,1,1,59953081,240,-2.78,1.14,12,0.05,-144.00,352.00,636,20240216,-37.11,398,20250218,0.50,535,-25.23,20250102,398,0.50,20250218,621,-35.59,20240830,398,0.50,20250218,0.00,N,054220,500,299 억,,428742,N,N,0,N,00,N
20250219,090544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,402,0,3,0.00,2518112,6254,2.17,402,404,402,522,282,402,402.64,0.72,0,820,414,408,403,397,392,405,394,300,120,500,280,1,1,59953081,241,-2.79,1.14,12,0.01,-144.00,352.00,636,20240216,-36.79,398,20250218,1.01,535,-24.86,20250102,398,1.01,20250218,621,-35.27,20240830,398,1.01,20250218,0.00,N,054220,500,299 억,,428742,N,N,0,N,00,N
20250218,160542,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,402,0,3,0.00,116160315,288498,99.99,409,409,398,522,282,402,402.64,0.63,0,52725,428,414,407,393,386,411,390,300,120,500,280,1,1,59953081,241,-2.79,1.14,12,0.48,-144.00,352.00,636,20240216,-36.79,398,20250218,1.01,535,-24.86,20250102,398,1.01,20250218,621,-35.27,20240830,398,1.01,20250218,0.00,N,054220,500,299 억,,376017,N,N,0,N,00,N
20250218,150542,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,403,1,2,0.25,105587600,262304,90.91,409,409,398,522,282,402,402.54,0.63,0,53218,428,414,407,393,386,411,390,300,120,500,280,1,1,59953081,242,-2.80,1.14,12,0.44,-144.00,352.00,636,20240216,-36.64,398,20250218,1.26,535,-24.67,20250102,398,1.26,20250218,621,-35.10,20240830,398,1.26,20250218,0.00,N,054220,500,299 억,,376017,N,N,0,N,00,N
20250218,140542,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,402,0,3,0.00,91651318,227654,78.90,409,409,398,522,282,402,402.59,0.63,0,49241,428,414,407,393,386,411,390,300,120,500,280,1,1,59953081,241,-2.79,1.14,12,0.38,-144.00,352.00,636,20240216,-36.79,398,20250218,1.01,535,-24.86,20250102,398,1.01,20250218,621,-35.27,20240830,398,1.01,20250218,0.00,N,054220,500,299 억,,376017,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 160543 57 100.00 KOSDAQ 전기·전자 N N N N N 404 2 2 0.50 88739913 221025 76.59 402 405 399 522 282 402 401.49 0.72 0 880 414 408 403 397 392 405 394 300 120 500 280 1 1 59953081 242 -2.81 1.15 12 0.37 -144.00 352.00 636 20240216 -36.48 398 20250218 1.51 535 -24.49 20250102 398 1.51 20250218 621 -34.94 20240830 398 1.51 20250218 0.00 N 054220 500 299 억 428742 N N 0 N 00 N
3 20250219 150544 57 100.00 KOSDAQ 전기·전자 N N N N N 403 1 2 0.25 76334346 190257 65.93 402 405 399 522 282 402 401.22 0.72 0 651 414 408 403 397 392 405 394 300 120 500 280 1 1 59953081 242 -2.80 1.14 12 0.32 -144.00 352.00 636 20240216 -36.64 398 20250218 1.26 535 -24.67 20250102 398 1.26 20250218 621 -35.10 20240830 398 1.26 20250218 0.00 N 054220 500 299 억 428742 N N 0 N 00 N
4 20250219 140541 57 100.00 KOSDAQ 전기·전자 N N N N N 402 0 3 0.00 62142781 154960 53.70 402 405 399 522 282 402 401.02 0.72 0 -2858 414 408 403 397 392 405 394 300 120 500 280 1 1 59953081 241 -2.79 1.14 12 0.26 -144.00 352.00 636 20240216 -36.79 398 20250218 1.01 535 -24.86 20250102 398 1.01 20250218 621 -35.27 20240830 398 1.01 20250218 0.00 N 054220 500 299 억 428742 N N 0 N 00 N
5 20250219 130543 57 100.00 KOSDAQ 전기·전자 N N N N N 402 0 3 0.00 48132986 120131 41.63 402 405 399 522 282 402 400.67 0.72 0 -3591 414 408 403 397 392 405 394 300 120 500 280 1 1 59953081 241 -2.79 1.14 12 0.20 -144.00 352.00 636 20240216 -36.79 398 20250218 1.01 535 -24.86 20250102 398 1.01 20250218 621 -35.27 20240830 398 1.01 20250218 0.00 N 054220 500 299 억 428742 N N 0 N 00 N
6 20250219 120542 57 100.00 KOSDAQ 전기·전자 N N N N N 402 0 3 0.00 42720474 106630 36.95 402 405 399 522 282 402 400.64 0.72 0 -3616 414 408 403 397 392 405 394 300 120 500 280 1 1 59953081 241 -2.79 1.14 12 0.18 -144.00 352.00 636 20240216 -36.79 398 20250218 1.01 535 -24.86 20250102 398 1.01 20250218 621 -35.27 20240830 398 1.01 20250218 0.00 N 054220 500 299 억 428742 N N 0 N 00 N
7 20250219 110543 57 100.00 KOSDAQ 전기·전자 N N N N N 402 0 3 0.00 40965930 102256 35.44 402 405 399 522 282 402 400.62 0.72 0 -3772 414 408 403 397 392 405 394 300 120 500 280 1 1 59953081 241 -2.79 1.14 12 0.17 -144.00 352.00 636 20240216 -36.79 398 20250218 1.01 535 -24.86 20250102 398 1.01 20250218 621 -35.27 20240830 398 1.01 20250218 0.00 N 054220 500 299 억 428742 N N 0 N 00 N
8 20250219 100543 57 100.00 KOSDAQ 전기·전자 N N N N N 400 -2 5 -0.50 11999880 29883 10.36 402 405 399 522 282 402 401.56 0.72 0 -11747 414 408 403 397 392 405 394 300 120 500 280 1 1 59953081 240 -2.78 1.14 12 0.05 -144.00 352.00 636 20240216 -37.11 398 20250218 0.50 535 -25.23 20250102 398 0.50 20250218 621 -35.59 20240830 398 0.50 20250218 0.00 N 054220 500 299 억 428742 N N 0 N 00 N
9 20250219 090544 57 100.00 KOSDAQ 전기·전자 N N N N N 402 0 3 0.00 2518112 6254 2.17 402 404 402 522 282 402 402.64 0.72 0 820 414 408 403 397 392 405 394 300 120 500 280 1 1 59953081 241 -2.79 1.14 12 0.01 -144.00 352.00 636 20240216 -36.79 398 20250218 1.01 535 -24.86 20250102 398 1.01 20250218 621 -35.27 20240830 398 1.01 20250218 0.00 N 054220 500 299 억 428742 N N 0 N 00 N
10 20250218 160542 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 402 0 3 0.00 116160315 288498 99.99 409 409 398 522 282 402 402.64 0.63 0 52725 428 414 407 393 386 411 390 300 120 500 280 1 1 59953081 241 -2.79 1.14 12 0.48 -144.00 352.00 636 20240216 -36.79 398 20250218 1.01 535 -24.86 20250102 398 1.01 20250218 621 -35.27 20240830 398 1.01 20250218 0.00 N 054220 500 299 억 376017 N N 0 N 00 N
11 20250218 150542 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 403 1 2 0.25 105587600 262304 90.91 409 409 398 522 282 402 402.54 0.63 0 53218 428 414 407 393 386 411 390 300 120 500 280 1 1 59953081 242 -2.80 1.14 12 0.44 -144.00 352.00 636 20240216 -36.64 398 20250218 1.26 535 -24.67 20250102 398 1.26 20250218 621 -35.10 20240830 398 1.26 20250218 0.00 N 054220 500 299 억 376017 N N 0 N 00 N
12 20250218 140542 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 402 0 3 0.00 91651318 227654 78.90 409 409 398 522 282 402 402.59 0.63 0 49241 428 414 407 393 386 411 390 300 120 500 280 1 1 59953081 241 -2.79 1.14 12 0.38 -144.00 352.00 636 20240216 -36.79 398 20250218 1.01 535 -24.86 20250102 398 1.01 20250218 621 -35.27 20240830 398 1.01 20250218 0.00 N 054220 500 299 억 376017 N N 0 N 00 N