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
045970/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
20250218,160511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4155,-45,5,-1.07,470171770,114575,114.48,4115,4165,4010,5460,2940,4200,4103.59,2.83,0,-6466,4356,4277,4211,4132,4066,4245,4100,132,1260,500,2940,5,1,26314876,1093,-4.15,0.99,12,0.44,-1002.00,4210.00,10440,20240711,-60.20,3070,20241209,35.34,4645,-10.55,20250108,3610,15.10,20250203,10440,-60.20,20240711,3070,35.34,20241209,0.03,N,045970,500,131 억,,745245,N,N,0,N,00,N
20250218,150511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4150,-50,5,-1.19,446895650,108974,108.89,4115,4165,4010,5460,2940,4200,4100.91,2.83,0,-6490,4356,4277,4211,4132,4066,4245,4100,132,1260,500,2940,5,1,26314876,1092,-4.14,0.99,12,0.41,-1002.00,4210.00,10440,20240711,-60.25,3070,20241209,35.18,4645,-10.66,20250108,3610,14.96,20250203,10440,-60.25,20240711,3070,35.18,20241209,0.03,N,045970,500,131 억,,745245,N,N,0,N,00,N
20250218,140511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4150,-50,5,-1.19,388231705,94803,94.73,4115,4165,4010,5460,2940,4200,4095.11,2.83,0,-9802,4356,4277,4211,4132,4066,4245,4100,132,1260,500,2940,5,1,26314876,1092,-4.14,0.99,12,0.36,-1002.00,4210.00,10440,20240711,-60.25,3070,20241209,35.18,4645,-10.66,20250108,3610,14.96,20250203,10440,-60.25,20240711,3070,35.18,20241209,0.03,N,045970,500,131 억,,745245,N,N,0,N,00,N
20250218,130510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4130,-70,5,-1.67,362187835,88523,88.45,4115,4160,4010,5460,2940,4200,4091.42,2.83,0,-9172,4356,4277,4211,4132,4066,4245,4100,132,1260,500,2940,5,1,26314876,1087,-4.12,0.98,12,0.34,-1002.00,4210.00,10440,20240711,-60.44,3070,20241209,34.53,4645,-11.09,20250108,3610,14.40,20250203,10440,-60.44,20240711,3070,34.53,20241209,0.03,N,045970,500,131 억,,745245,N,N,0,N,00,N
20250218,120511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4120,-80,5,-1.90,338391785,82749,82.68,4115,4160,4010,5460,2940,4200,4089.34,2.83,0,-5297,4356,4277,4211,4132,4066,4245,4100,132,1260,500,2940,5,1,26314876,1084,-4.11,0.98,12,0.31,-1002.00,4210.00,10440,20240711,-60.54,3070,20241209,34.20,4645,-11.30,20250108,3610,14.13,20250203,10440,-60.54,20240711,3070,34.20,20241209,0.03,N,045970,500,131 억,,745245,N,N,0,N,00,N
20250218,110510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4050,-150,5,-3.57,277273410,67674,67.62,4115,4160,4010,5460,2940,4200,4097.15,2.83,0,-13137,4356,4277,4211,4132,4066,4245,4100,132,1260,500,2940,5,1,26314876,1066,-4.04,0.96,12,0.26,-1002.00,4210.00,10440,20240711,-61.21,3070,20241209,31.92,4645,-12.81,20250108,3610,12.19,20250203,10440,-61.21,20240711,3070,31.92,20241209,0.03,N,045970,500,131 억,,745245,N,N,0,N,00,N
20250218,100510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4085,-115,5,-2.74,219302920,53422,53.38,4115,4160,4010,5460,2940,4200,4105.05,2.83,0,-13316,4356,4277,4211,4132,4066,4245,4100,132,1260,500,2940,5,1,26314876,1075,-4.08,0.97,12,0.20,-1002.00,4210.00,10440,20240711,-60.87,3070,20241209,33.06,4645,-12.06,20250108,3610,13.16,20250203,10440,-60.87,20240711,3070,33.06,20241209,0.03,N,045970,500,131 억,,745245,N,N,0,N,00,N
20250218,090511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4055,-145,5,-3.45,107678215,26142,26.12,4115,4160,4055,5460,2940,4200,4118.88,2.83,0,1593,4356,4277,4211,4132,4066,4245,4100,132,1260,500,2940,5,1,26314876,1067,-4.05,0.96,12,0.10,-1002.00,4210.00,10440,20240711,-61.16,3070,20241209,32.08,4645,-12.70,20250108,3610,12.33,20250203,10440,-61.16,20240711,3070,32.08,20241209,0.03,N,045970,500,131 억,,745245,N,N,0,N,00,N
20250217,160510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4200,20,2,0.48,414789480,98480,43.94,4290,4290,4145,5430,2930,4180,4211.92,2.81,0,6187,4586,4382,4246,4042,3906,4315,3975,132,1250,500,2920,5,1,26314876,1105,-4.19,1.00,12,0.37,-1002.00,4210.00,10440,20240711,-59.77,3070,20241209,36.81,4645,-9.58,20250108,3610,16.34,20250203,10440,-59.77,20240711,3070,36.81,20241209,0.03,N,045970,500,131 억,,738944,N,N,0,N,00,N
20250217,150509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4240,60,2,1.44,381200325,90491,40.37,4290,4290,4145,5430,2930,4180,4212.58,2.81,0,4660,4586,4382,4246,4042,3906,4315,3975,132,1250,500,2920,5,1,26314876,1116,-4.23,1.01,12,0.34,-1002.00,4210.00,10440,20240711,-59.39,3070,20241209,38.11,4645,-8.72,20250108,3610,17.45,20250203,10440,-59.39,20240711,3070,38.11,20241209,0.03,N,045970,500,131 억,,738944,N,N,0,N,00,N
20250217,140509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4200,20,2,0.48,299575370,71109,31.73,4290,4290,4145,5430,2930,4180,4212.90,2.81,0,3835,4586,4382,4246,4042,3906,4315,3975,132,1250,500,2920,5,1,26314876,1105,-4.19,1.00,12,0.27,-1002.00,4210.00,10440,20240711,-59.77,3070,20241209,36.81,4645,-9.58,20250108,3610,16.34,20250203,10440,-59.77,20240711,3070,36.81,20241209,0.03,N,045970,500,131 억,,738944,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 160511 57 100.00 KOSDAQ 전기·전자 N N N N N 4155 -45 5 -1.07 470171770 114575 114.48 4115 4165 4010 5460 2940 4200 4103.59 2.83 0 -6466 4356 4277 4211 4132 4066 4245 4100 132 1260 500 2940 5 1 26314876 1093 -4.15 0.99 12 0.44 -1002.00 4210.00 10440 20240711 -60.20 3070 20241209 35.34 4645 -10.55 20250108 3610 15.10 20250203 10440 -60.20 20240711 3070 35.34 20241209 0.03 N 045970 500 131 억 745245 N N 0 N 00 N
3 20250218 150511 57 100.00 KOSDAQ 전기·전자 N N N N N 4150 -50 5 -1.19 446895650 108974 108.89 4115 4165 4010 5460 2940 4200 4100.91 2.83 0 -6490 4356 4277 4211 4132 4066 4245 4100 132 1260 500 2940 5 1 26314876 1092 -4.14 0.99 12 0.41 -1002.00 4210.00 10440 20240711 -60.25 3070 20241209 35.18 4645 -10.66 20250108 3610 14.96 20250203 10440 -60.25 20240711 3070 35.18 20241209 0.03 N 045970 500 131 억 745245 N N 0 N 00 N
4 20250218 140511 57 100.00 KOSDAQ 전기·전자 N N N N N 4150 -50 5 -1.19 388231705 94803 94.73 4115 4165 4010 5460 2940 4200 4095.11 2.83 0 -9802 4356 4277 4211 4132 4066 4245 4100 132 1260 500 2940 5 1 26314876 1092 -4.14 0.99 12 0.36 -1002.00 4210.00 10440 20240711 -60.25 3070 20241209 35.18 4645 -10.66 20250108 3610 14.96 20250203 10440 -60.25 20240711 3070 35.18 20241209 0.03 N 045970 500 131 억 745245 N N 0 N 00 N
5 20250218 130510 57 100.00 KOSDAQ 전기·전자 N N N N N 4130 -70 5 -1.67 362187835 88523 88.45 4115 4160 4010 5460 2940 4200 4091.42 2.83 0 -9172 4356 4277 4211 4132 4066 4245 4100 132 1260 500 2940 5 1 26314876 1087 -4.12 0.98 12 0.34 -1002.00 4210.00 10440 20240711 -60.44 3070 20241209 34.53 4645 -11.09 20250108 3610 14.40 20250203 10440 -60.44 20240711 3070 34.53 20241209 0.03 N 045970 500 131 억 745245 N N 0 N 00 N
6 20250218 120511 57 100.00 KOSDAQ 전기·전자 N N N N N 4120 -80 5 -1.90 338391785 82749 82.68 4115 4160 4010 5460 2940 4200 4089.34 2.83 0 -5297 4356 4277 4211 4132 4066 4245 4100 132 1260 500 2940 5 1 26314876 1084 -4.11 0.98 12 0.31 -1002.00 4210.00 10440 20240711 -60.54 3070 20241209 34.20 4645 -11.30 20250108 3610 14.13 20250203 10440 -60.54 20240711 3070 34.20 20241209 0.03 N 045970 500 131 억 745245 N N 0 N 00 N
7 20250218 110510 57 100.00 KOSDAQ 전기·전자 N N N N N 4050 -150 5 -3.57 277273410 67674 67.62 4115 4160 4010 5460 2940 4200 4097.15 2.83 0 -13137 4356 4277 4211 4132 4066 4245 4100 132 1260 500 2940 5 1 26314876 1066 -4.04 0.96 12 0.26 -1002.00 4210.00 10440 20240711 -61.21 3070 20241209 31.92 4645 -12.81 20250108 3610 12.19 20250203 10440 -61.21 20240711 3070 31.92 20241209 0.03 N 045970 500 131 억 745245 N N 0 N 00 N
8 20250218 100510 57 100.00 KOSDAQ 전기·전자 N N N N N 4085 -115 5 -2.74 219302920 53422 53.38 4115 4160 4010 5460 2940 4200 4105.05 2.83 0 -13316 4356 4277 4211 4132 4066 4245 4100 132 1260 500 2940 5 1 26314876 1075 -4.08 0.97 12 0.20 -1002.00 4210.00 10440 20240711 -60.87 3070 20241209 33.06 4645 -12.06 20250108 3610 13.16 20250203 10440 -60.87 20240711 3070 33.06 20241209 0.03 N 045970 500 131 억 745245 N N 0 N 00 N
9 20250218 090511 57 100.00 KOSDAQ 전기·전자 N N N N N 4055 -145 5 -3.45 107678215 26142 26.12 4115 4160 4055 5460 2940 4200 4118.88 2.83 0 1593 4356 4277 4211 4132 4066 4245 4100 132 1260 500 2940 5 1 26314876 1067 -4.05 0.96 12 0.10 -1002.00 4210.00 10440 20240711 -61.16 3070 20241209 32.08 4645 -12.70 20250108 3610 12.33 20250203 10440 -61.16 20240711 3070 32.08 20241209 0.03 N 045970 500 131 억 745245 N N 0 N 00 N
10 20250217 160510 57 100.00 KOSDAQ 전기·전자 N N N N N 4200 20 2 0.48 414789480 98480 43.94 4290 4290 4145 5430 2930 4180 4211.92 2.81 0 6187 4586 4382 4246 4042 3906 4315 3975 132 1250 500 2920 5 1 26314876 1105 -4.19 1.00 12 0.37 -1002.00 4210.00 10440 20240711 -59.77 3070 20241209 36.81 4645 -9.58 20250108 3610 16.34 20250203 10440 -59.77 20240711 3070 36.81 20241209 0.03 N 045970 500 131 억 738944 N N 0 N 00 N
11 20250217 150509 57 100.00 KOSDAQ 전기·전자 N N N N N 4240 60 2 1.44 381200325 90491 40.37 4290 4290 4145 5430 2930 4180 4212.58 2.81 0 4660 4586 4382 4246 4042 3906 4315 3975 132 1250 500 2920 5 1 26314876 1116 -4.23 1.01 12 0.34 -1002.00 4210.00 10440 20240711 -59.39 3070 20241209 38.11 4645 -8.72 20250108 3610 17.45 20250203 10440 -59.39 20240711 3070 38.11 20241209 0.03 N 045970 500 131 억 738944 N N 0 N 00 N
12 20250217 140509 57 100.00 KOSDAQ 전기·전자 N N N N N 4200 20 2 0.48 299575370 71109 31.73 4290 4290 4145 5430 2930 4180 4212.90 2.81 0 3835 4586 4382 4246 4042 3906 4315 3975 132 1250 500 2920 5 1 26314876 1105 -4.19 1.00 12 0.27 -1002.00 4210.00 10440 20240711 -59.77 3070 20241209 36.81 4645 -9.58 20250108 3610 16.34 20250203 10440 -59.77 20240711 3070 36.81 20241209 0.03 N 045970 500 131 억 738944 N N 0 N 00 N