ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
032540/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
20250218,160410,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4775,30,2,0.63,18887665,3978,121.28,4725,4785,4690,6160,3325,4745,4748.03,0.13,0,-486,4781,4762,4726,4707,4671,4772,4717,70,1415,500,3410,5,1,13931609,665,14.17,0.77,12,0.03,337.00,6177.00,6580,20240528,-27.43,4530,20241203,5.41,5330,-10.41,20250108,4640,2.91,20250102,6580,-27.43,20240528,4530,5.41,20241203,1.56,N,032540,500,69 억,,18770,N,N,0,N,00,N
20250218,150411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4780,35,2,0.74,17899415,3771,114.97,4725,4785,4690,6160,3325,4745,4746.60,0.13,0,-484,4781,4762,4726,4707,4671,4772,4717,70,1415,500,3410,5,1,13931609,666,14.18,0.77,12,0.03,337.00,6177.00,6580,20240528,-27.36,4530,20241203,5.52,5330,-10.32,20250108,4640,3.02,20250102,6580,-27.36,20240528,4530,5.52,20241203,1.56,N,032540,500,69 억,,18770,N,N,0,N,00,N
20250218,140411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4730,-15,5,-0.32,4400050,934,28.48,4725,4740,4690,6160,3325,4745,4710.97,0.13,0,36,4781,4762,4726,4707,4671,4772,4717,70,1415,500,3410,5,1,13931609,659,14.04,0.77,12,0.01,337.00,6177.00,6580,20240528,-28.12,4530,20241203,4.42,5330,-11.26,20250108,4640,1.94,20250102,6580,-28.12,20240528,4530,4.42,20241203,1.56,N,032540,500,69 억,,18770,N,N,0,N,00,N
20250218,130410,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4730,-15,5,-0.32,4400050,934,28.48,4725,4740,4690,6160,3325,4745,4710.97,0.13,0,36,4781,4762,4726,4707,4671,4772,4717,70,1415,500,3410,5,1,13931609,659,14.04,0.77,12,0.01,337.00,6177.00,6580,20240528,-28.12,4530,20241203,4.42,5330,-11.26,20250108,4640,1.94,20250102,6580,-28.12,20240528,4530,4.42,20241203,1.56,N,032540,500,69 억,,18770,N,N,0,N,00,N
20250218,120410,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4715,-30,5,-0.63,3871470,822,25.06,4725,4740,4690,6160,3325,4745,4709.82,0.13,0,2,4781,4762,4726,4707,4671,4772,4717,70,1415,500,3410,5,1,13931609,657,13.99,0.76,12,0.01,337.00,6177.00,6580,20240528,-28.34,4530,20241203,4.08,5330,-11.54,20250108,4640,1.62,20250102,6580,-28.34,20240528,4530,4.08,20241203,1.56,N,032540,500,69 억,,18770,N,N,0,N,00,N
20250218,110410,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4700,-45,5,-0.95,2387100,507,15.46,4725,4740,4700,6160,3325,4745,4708.28,0.13,0,8,4781,4762,4726,4707,4671,4772,4717,70,1415,500,3410,5,1,13931609,655,13.95,0.76,12,0.00,337.00,6177.00,6580,20240528,-28.57,4530,20241203,3.75,5330,-11.82,20250108,4640,1.29,20250102,6580,-28.57,20240528,4530,3.75,20241203,1.56,N,032540,500,69 억,,18770,N,N,0,N,00,N
20250218,100411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4730,-15,5,-0.32,1512255,321,9.79,4725,4740,4700,6160,3325,4745,4711.07,0.13,0,8,4781,4762,4726,4707,4671,4772,4717,70,1415,500,3410,5,1,13931609,659,14.04,0.77,12,0.00,337.00,6177.00,6580,20240528,-28.12,4530,20241203,4.42,5330,-11.26,20250108,4640,1.94,20250102,6580,-28.12,20240528,4530,4.42,20241203,1.56,N,032540,500,69 억,,18770,N,N,0,N,00,N
20250218,090410,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4730,-15,5,-0.32,155990,33,1.01,4725,4730,4725,6160,3325,4745,4726.97,0.13,0,0,4781,4762,4726,4707,4671,4772,4717,70,1415,500,3410,5,1,13931609,659,14.04,0.77,12,0.00,337.00,6177.00,6580,20240528,-28.12,4530,20241203,4.42,5330,-11.26,20250108,4640,1.94,20250102,6580,-28.12,20240528,4530,4.42,20241203,1.56,N,032540,500,69 억,,18770,N,N,0,N,00,N
20250217,160410,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4745,10,2,0.21,14470535,3075,30.58,4720,4745,4690,6150,3315,4735,4705.87,0.13,0,5,4828,4781,4723,4676,4618,4805,4700,70,1415,500,3400,5,1,13931609,661,14.08,0.77,12,0.02,337.00,6177.00,6580,20240528,-27.89,4530,20241203,4.75,5330,-10.98,20250108,4640,2.26,20250102,6580,-27.89,20240528,4530,4.75,20241203,1.54,N,032540,500,69 억,,18765,N,N,0,N,00,N
20250217,150409,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4710,-25,5,-0.53,11135160,2368,23.55,4720,4720,4690,6150,3315,4735,4702.35,0.13,0,3,4828,4781,4723,4676,4618,4805,4700,70,1415,500,3400,5,1,13931609,656,13.98,0.76,12,0.02,337.00,6177.00,6580,20240528,-28.42,4530,20241203,3.97,5330,-11.63,20250108,4640,1.51,20250102,6580,-28.42,20240528,4530,3.97,20241203,1.54,N,032540,500,69 억,,18765,N,N,0,N,00,N
20250217,140410,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4720,-15,5,-0.32,10550880,2244,22.32,4720,4720,4690,6150,3315,4735,4701.82,0.13,0,3,4828,4781,4723,4676,4618,4805,4700,70,1415,500,3400,5,1,13931609,658,14.01,0.76,12,0.02,337.00,6177.00,6580,20240528,-28.27,4530,20241203,4.19,5330,-11.44,20250108,4640,1.72,20250102,6580,-28.27,20240528,4530,4.19,20241203,1.54,N,032540,500,69 억,,18765,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 20250218 160410 57 100.00 KOSDAQ 전기·전자 N N N N N 4775 30 2 0.63 18887665 3978 121.28 4725 4785 4690 6160 3325 4745 4748.03 0.13 0 -486 4781 4762 4726 4707 4671 4772 4717 70 1415 500 3410 5 1 13931609 665 14.17 0.77 12 0.03 337.00 6177.00 6580 20240528 -27.43 4530 20241203 5.41 5330 -10.41 20250108 4640 2.91 20250102 6580 -27.43 20240528 4530 5.41 20241203 1.56 N 032540 500 69 억 18770 N N 0 N 00 N
3 20250218 150411 57 100.00 KOSDAQ 전기·전자 N N N N N 4780 35 2 0.74 17899415 3771 114.97 4725 4785 4690 6160 3325 4745 4746.60 0.13 0 -484 4781 4762 4726 4707 4671 4772 4717 70 1415 500 3410 5 1 13931609 666 14.18 0.77 12 0.03 337.00 6177.00 6580 20240528 -27.36 4530 20241203 5.52 5330 -10.32 20250108 4640 3.02 20250102 6580 -27.36 20240528 4530 5.52 20241203 1.56 N 032540 500 69 억 18770 N N 0 N 00 N
4 20250218 140411 57 100.00 KOSDAQ 전기·전자 N N N N N 4730 -15 5 -0.32 4400050 934 28.48 4725 4740 4690 6160 3325 4745 4710.97 0.13 0 36 4781 4762 4726 4707 4671 4772 4717 70 1415 500 3410 5 1 13931609 659 14.04 0.77 12 0.01 337.00 6177.00 6580 20240528 -28.12 4530 20241203 4.42 5330 -11.26 20250108 4640 1.94 20250102 6580 -28.12 20240528 4530 4.42 20241203 1.56 N 032540 500 69 억 18770 N N 0 N 00 N
5 20250218 130410 57 100.00 KOSDAQ 전기·전자 N N N N N 4730 -15 5 -0.32 4400050 934 28.48 4725 4740 4690 6160 3325 4745 4710.97 0.13 0 36 4781 4762 4726 4707 4671 4772 4717 70 1415 500 3410 5 1 13931609 659 14.04 0.77 12 0.01 337.00 6177.00 6580 20240528 -28.12 4530 20241203 4.42 5330 -11.26 20250108 4640 1.94 20250102 6580 -28.12 20240528 4530 4.42 20241203 1.56 N 032540 500 69 억 18770 N N 0 N 00 N
6 20250218 120410 57 100.00 KOSDAQ 전기·전자 N N N N N 4715 -30 5 -0.63 3871470 822 25.06 4725 4740 4690 6160 3325 4745 4709.82 0.13 0 2 4781 4762 4726 4707 4671 4772 4717 70 1415 500 3410 5 1 13931609 657 13.99 0.76 12 0.01 337.00 6177.00 6580 20240528 -28.34 4530 20241203 4.08 5330 -11.54 20250108 4640 1.62 20250102 6580 -28.34 20240528 4530 4.08 20241203 1.56 N 032540 500 69 억 18770 N N 0 N 00 N
7 20250218 110410 57 100.00 KOSDAQ 전기·전자 N N N N N 4700 -45 5 -0.95 2387100 507 15.46 4725 4740 4700 6160 3325 4745 4708.28 0.13 0 8 4781 4762 4726 4707 4671 4772 4717 70 1415 500 3410 5 1 13931609 655 13.95 0.76 12 0.00 337.00 6177.00 6580 20240528 -28.57 4530 20241203 3.75 5330 -11.82 20250108 4640 1.29 20250102 6580 -28.57 20240528 4530 3.75 20241203 1.56 N 032540 500 69 억 18770 N N 0 N 00 N
8 20250218 100411 57 100.00 KOSDAQ 전기·전자 N N N N N 4730 -15 5 -0.32 1512255 321 9.79 4725 4740 4700 6160 3325 4745 4711.07 0.13 0 8 4781 4762 4726 4707 4671 4772 4717 70 1415 500 3410 5 1 13931609 659 14.04 0.77 12 0.00 337.00 6177.00 6580 20240528 -28.12 4530 20241203 4.42 5330 -11.26 20250108 4640 1.94 20250102 6580 -28.12 20240528 4530 4.42 20241203 1.56 N 032540 500 69 억 18770 N N 0 N 00 N
9 20250218 090410 57 100.00 KOSDAQ 전기·전자 N N N N N 4730 -15 5 -0.32 155990 33 1.01 4725 4730 4725 6160 3325 4745 4726.97 0.13 0 0 4781 4762 4726 4707 4671 4772 4717 70 1415 500 3410 5 1 13931609 659 14.04 0.77 12 0.00 337.00 6177.00 6580 20240528 -28.12 4530 20241203 4.42 5330 -11.26 20250108 4640 1.94 20250102 6580 -28.12 20240528 4530 4.42 20241203 1.56 N 032540 500 69 억 18770 N N 0 N 00 N
10 20250217 160410 57 100.00 KOSDAQ 전기·전자 N N N N N 4745 10 2 0.21 14470535 3075 30.58 4720 4745 4690 6150 3315 4735 4705.87 0.13 0 5 4828 4781 4723 4676 4618 4805 4700 70 1415 500 3400 5 1 13931609 661 14.08 0.77 12 0.02 337.00 6177.00 6580 20240528 -27.89 4530 20241203 4.75 5330 -10.98 20250108 4640 2.26 20250102 6580 -27.89 20240528 4530 4.75 20241203 1.54 N 032540 500 69 억 18765 N N 0 N 00 N
11 20250217 150409 57 100.00 KOSDAQ 전기·전자 N N N N N 4710 -25 5 -0.53 11135160 2368 23.55 4720 4720 4690 6150 3315 4735 4702.35 0.13 0 3 4828 4781 4723 4676 4618 4805 4700 70 1415 500 3400 5 1 13931609 656 13.98 0.76 12 0.02 337.00 6177.00 6580 20240528 -28.42 4530 20241203 3.97 5330 -11.63 20250108 4640 1.51 20250102 6580 -28.42 20240528 4530 3.97 20241203 1.54 N 032540 500 69 억 18765 N N 0 N 00 N
12 20250217 140410 57 100.00 KOSDAQ 전기·전자 N N N N N 4720 -15 5 -0.32 10550880 2244 22.32 4720 4720 4690 6150 3315 4735 4701.82 0.13 0 3 4828 4781 4723 4676 4618 4805 4700 70 1415 500 3400 5 1 13931609 658 14.01 0.76 12 0.02 337.00 6177.00 6580 20240528 -28.27 4530 20241203 4.19 5330 -11.44 20250108 4640 1.72 20250102 6580 -28.27 20240528 4530 4.19 20241203 1.54 N 032540 500 69 억 18765 N N 0 N 00 N