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
054450/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
20250219,160544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17350,-330,5,-1.87,4588218780,262251,11.54,17620,17750,17300,22950,12380,17680,17495.50,0.00,0,-2777,21193,19436,17943,16186,14693,20315,17065,76,5270,500,13080,10,1,15144233,2628,4.19,1.05,12,1.73,4136.00,16590.00,38550,20240216,-54.99,9900,20241209,75.25,19700,-11.93,20250218,12730,36.29,20250102,32400,-46.45,20240320,9900,75.25,20241209,4.24,N,054450,500,75 억,,0,N,N,355,N,00,N
20250219,150545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17440,-240,5,-1.36,4196060770,239702,10.55,17620,17750,17300,22950,12380,17680,17505.22,0.00,0,-4237,21193,19436,17943,16186,14693,20315,17065,76,5270,500,13080,10,1,15144233,2641,4.22,1.05,12,1.58,4136.00,16590.00,38550,20240216,-54.76,9900,20241209,76.16,19700,-11.47,20250218,12730,37.00,20250102,32400,-46.17,20240320,9900,76.16,20241209,4.24,N,054450,500,75 억,,0,N,N,28,N,00,N
20250219,140542,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17550,-130,5,-0.74,3809297560,217590,9.58,17620,17750,17300,22950,12380,17680,17506.66,0.00,0,-232,21193,19436,17943,16186,14693,20315,17065,76,5270,500,13080,10,1,15144233,2658,4.24,1.06,12,1.44,4136.00,16590.00,38550,20240216,-54.47,9900,20241209,77.27,19700,-10.91,20250218,12730,37.86,20250102,32400,-45.83,20240320,9900,77.27,20241209,4.24,N,054450,500,75 억,,0,N,N,28,N,00,N
20250219,130544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17410,-270,5,-1.53,3319186230,189511,8.34,17620,17750,17300,22950,12380,17680,17514.36,0.00,0,-1865,21193,19436,17943,16186,14693,20315,17065,76,5270,500,13080,10,1,15144233,2637,4.21,1.05,12,1.25,4136.00,16590.00,38550,20240216,-54.84,9900,20241209,75.86,19700,-11.62,20250218,12730,36.76,20250102,32400,-46.27,20240320,9900,75.86,20241209,4.24,N,054450,500,75 억,,0,N,N,28,N,00,N
20250219,120543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17410,-270,5,-1.53,3108100550,177388,7.81,17620,17750,17300,22950,12380,17680,17521.36,0.00,0,-459,21193,19436,17943,16186,14693,20315,17065,76,5270,500,13080,10,1,15144233,2637,4.21,1.05,12,1.17,4136.00,16590.00,38550,20240216,-54.84,9900,20241209,75.86,19700,-11.62,20250218,12730,36.76,20250102,32400,-46.27,20240320,9900,75.86,20241209,4.24,N,054450,500,75 억,,0,N,N,28,N,00,N
20250219,110544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17420,-260,5,-1.47,2731600480,155745,6.86,17620,17750,17300,22950,12380,17680,17538.80,0.00,0,-2351,21193,19436,17943,16186,14693,20315,17065,76,5270,500,13080,10,1,15144233,2638,4.21,1.05,12,1.03,4136.00,16590.00,38550,20240216,-54.81,9900,20241209,75.96,19700,-11.57,20250218,12730,36.84,20250102,32400,-46.23,20240320,9900,75.96,20241209,4.24,N,054450,500,75 억,,0,N,N,28,N,00,N
20250219,100543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17530,-150,5,-0.85,1960836690,111649,4.91,17620,17750,17300,22950,12380,17680,17562.37,0.00,0,-2480,21193,19436,17943,16186,14693,20315,17065,76,5270,500,13080,10,1,15144233,2655,4.24,1.06,12,0.74,4136.00,16590.00,38550,20240216,-54.53,9900,20241209,77.07,19700,-11.02,20250218,12730,37.71,20250102,32400,-45.90,20240320,9900,77.07,20241209,4.24,N,054450,500,75 억,,0,N,N,28,N,00,N
20250219,090545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17490,-190,5,-1.07,704249170,40248,1.77,17620,17640,17300,22950,12380,17680,17497.12,0.00,0,2734,21193,19436,17943,16186,14693,20315,17065,76,5270,500,13080,10,1,15144233,2649,4.23,1.05,12,0.27,4136.00,16590.00,38550,20240216,-54.63,9900,20241209,76.67,19700,-11.22,20250218,12730,37.39,20250102,32400,-46.02,20240320,9900,76.67,20241209,4.24,N,054450,500,75 억,,0,N,N,28,N,00,N
20250218,160543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17680,460,2,2.67,42006345280,2253877,1477.69,17340,19700,16450,22350,12060,17220,18638.01,0.00,0,5845,17786,17502,17356,17072,16926,17430,17000,76,5130,500,12740,10,1,15144233,2678,4.27,1.07,12,14.88,4136.00,16590.00,38550,20240216,-54.14,9900,20241209,78.59,19700,-10.25,20250218,12730,38.88,20250102,32400,-45.43,20240320,9900,78.59,20241209,4.36,N,054450,500,75 억,,0,N,N,28,N,00,N
20250218,150543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17780,560,2,3.25,41093135620,2202247,1443.84,17340,19700,16450,22350,12060,17220,18659.64,0.00,0,1934,17786,17502,17356,17072,16926,17430,17000,76,5130,500,12740,10,1,15144233,2693,4.30,1.07,12,14.54,4136.00,16590.00,38550,20240216,-53.88,9900,20241209,79.60,19700,-9.75,20250218,12730,39.67,20250102,32400,-45.12,20240320,9900,79.60,20241209,4.36,N,054450,500,75 억,,0,N,N,195,N,00,N
20250218,140543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18130,910,2,5.28,37353792200,1993083,1306.71,17340,19700,16450,22350,12060,17220,18741.72,0.00,0,-8041,17786,17502,17356,17072,16926,17430,17000,76,5130,500,12740,10,1,15144233,2746,4.38,1.09,12,13.16,4136.00,16590.00,38550,20240216,-52.97,9900,20241209,83.13,19700,-7.97,20250218,12730,42.42,20250102,32400,-44.04,20240320,9900,83.13,20241209,4.36,N,054450,500,75 억,,0,N,N,195,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 160544 57 100.00 KOSDAQ 전기·전자 N N N N N 17350 -330 5 -1.87 4588218780 262251 11.54 17620 17750 17300 22950 12380 17680 17495.50 0.00 0 -2777 21193 19436 17943 16186 14693 20315 17065 76 5270 500 13080 10 1 15144233 2628 4.19 1.05 12 1.73 4136.00 16590.00 38550 20240216 -54.99 9900 20241209 75.25 19700 -11.93 20250218 12730 36.29 20250102 32400 -46.45 20240320 9900 75.25 20241209 4.24 N 054450 500 75 억 0 N N 355 N 00 N
3 20250219 150545 57 100.00 KOSDAQ 전기·전자 N N N N N 17440 -240 5 -1.36 4196060770 239702 10.55 17620 17750 17300 22950 12380 17680 17505.22 0.00 0 -4237 21193 19436 17943 16186 14693 20315 17065 76 5270 500 13080 10 1 15144233 2641 4.22 1.05 12 1.58 4136.00 16590.00 38550 20240216 -54.76 9900 20241209 76.16 19700 -11.47 20250218 12730 37.00 20250102 32400 -46.17 20240320 9900 76.16 20241209 4.24 N 054450 500 75 억 0 N N 28 N 00 N
4 20250219 140542 57 100.00 KOSDAQ 전기·전자 N N N N N 17550 -130 5 -0.74 3809297560 217590 9.58 17620 17750 17300 22950 12380 17680 17506.66 0.00 0 -232 21193 19436 17943 16186 14693 20315 17065 76 5270 500 13080 10 1 15144233 2658 4.24 1.06 12 1.44 4136.00 16590.00 38550 20240216 -54.47 9900 20241209 77.27 19700 -10.91 20250218 12730 37.86 20250102 32400 -45.83 20240320 9900 77.27 20241209 4.24 N 054450 500 75 억 0 N N 28 N 00 N
5 20250219 130544 57 100.00 KOSDAQ 전기·전자 N N N N N 17410 -270 5 -1.53 3319186230 189511 8.34 17620 17750 17300 22950 12380 17680 17514.36 0.00 0 -1865 21193 19436 17943 16186 14693 20315 17065 76 5270 500 13080 10 1 15144233 2637 4.21 1.05 12 1.25 4136.00 16590.00 38550 20240216 -54.84 9900 20241209 75.86 19700 -11.62 20250218 12730 36.76 20250102 32400 -46.27 20240320 9900 75.86 20241209 4.24 N 054450 500 75 억 0 N N 28 N 00 N
6 20250219 120543 57 100.00 KOSDAQ 전기·전자 N N N N N 17410 -270 5 -1.53 3108100550 177388 7.81 17620 17750 17300 22950 12380 17680 17521.36 0.00 0 -459 21193 19436 17943 16186 14693 20315 17065 76 5270 500 13080 10 1 15144233 2637 4.21 1.05 12 1.17 4136.00 16590.00 38550 20240216 -54.84 9900 20241209 75.86 19700 -11.62 20250218 12730 36.76 20250102 32400 -46.27 20240320 9900 75.86 20241209 4.24 N 054450 500 75 억 0 N N 28 N 00 N
7 20250219 110544 57 100.00 KOSDAQ 전기·전자 N N N N N 17420 -260 5 -1.47 2731600480 155745 6.86 17620 17750 17300 22950 12380 17680 17538.80 0.00 0 -2351 21193 19436 17943 16186 14693 20315 17065 76 5270 500 13080 10 1 15144233 2638 4.21 1.05 12 1.03 4136.00 16590.00 38550 20240216 -54.81 9900 20241209 75.96 19700 -11.57 20250218 12730 36.84 20250102 32400 -46.23 20240320 9900 75.96 20241209 4.24 N 054450 500 75 억 0 N N 28 N 00 N
8 20250219 100543 57 100.00 KOSDAQ 전기·전자 N N N N N 17530 -150 5 -0.85 1960836690 111649 4.91 17620 17750 17300 22950 12380 17680 17562.37 0.00 0 -2480 21193 19436 17943 16186 14693 20315 17065 76 5270 500 13080 10 1 15144233 2655 4.24 1.06 12 0.74 4136.00 16590.00 38550 20240216 -54.53 9900 20241209 77.07 19700 -11.02 20250218 12730 37.71 20250102 32400 -45.90 20240320 9900 77.07 20241209 4.24 N 054450 500 75 억 0 N N 28 N 00 N
9 20250219 090545 57 100.00 KOSDAQ 전기·전자 N N N N N 17490 -190 5 -1.07 704249170 40248 1.77 17620 17640 17300 22950 12380 17680 17497.12 0.00 0 2734 21193 19436 17943 16186 14693 20315 17065 76 5270 500 13080 10 1 15144233 2649 4.23 1.05 12 0.27 4136.00 16590.00 38550 20240216 -54.63 9900 20241209 76.67 19700 -11.22 20250218 12730 37.39 20250102 32400 -46.02 20240320 9900 76.67 20241209 4.24 N 054450 500 75 억 0 N N 28 N 00 N
10 20250218 160543 57 100.00 KOSDAQ 전기·전자 N N N N N 17680 460 2 2.67 42006345280 2253877 1477.69 17340 19700 16450 22350 12060 17220 18638.01 0.00 0 5845 17786 17502 17356 17072 16926 17430 17000 76 5130 500 12740 10 1 15144233 2678 4.27 1.07 12 14.88 4136.00 16590.00 38550 20240216 -54.14 9900 20241209 78.59 19700 -10.25 20250218 12730 38.88 20250102 32400 -45.43 20240320 9900 78.59 20241209 4.36 N 054450 500 75 억 0 N N 28 N 00 N
11 20250218 150543 57 100.00 KOSDAQ 전기·전자 N N N N N 17780 560 2 3.25 41093135620 2202247 1443.84 17340 19700 16450 22350 12060 17220 18659.64 0.00 0 1934 17786 17502 17356 17072 16926 17430 17000 76 5130 500 12740 10 1 15144233 2693 4.30 1.07 12 14.54 4136.00 16590.00 38550 20240216 -53.88 9900 20241209 79.60 19700 -9.75 20250218 12730 39.67 20250102 32400 -45.12 20240320 9900 79.60 20241209 4.36 N 054450 500 75 억 0 N N 195 N 00 N
12 20250218 140543 57 100.00 KOSDAQ 전기·전자 N N N N N 18130 910 2 5.28 37353792200 1993083 1306.71 17340 19700 16450 22350 12060 17220 18741.72 0.00 0 -8041 17786 17502 17356 17072 16926 17430 17000 76 5130 500 12740 10 1 15144233 2746 4.38 1.09 12 13.16 4136.00 16590.00 38550 20240216 -52.97 9900 20241209 83.13 19700 -7.97 20250218 12730 42.42 20250102 32400 -44.04 20240320 9900 83.13 20241209 4.36 N 054450 500 75 억 0 N N 195 N 00 N