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
054040/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
20250218,160540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4900,55,2,1.14,179763135,36901,117.03,4800,4905,4800,6290,3395,4845,4871.50,0.13,0,2902,4951,4897,4841,4787,4731,4870,4760,80,1445,500,3480,5,1,16071290,787,3.63,0.53,12,0.23,1350.00,9329.00,8380,20240215,-41.53,4445,20241115,10.24,5320,-7.89,20250106,4705,4.14,20250212,7980,-38.60,20240219,4445,10.24,20241115,2.87,N,054040,500,80 억,,21653,N,N,0,N,00,N
20250218,150540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4870,25,2,0.52,158719420,32589,103.35,4800,4905,4800,6290,3395,4845,4870.34,0.13,0,1600,4951,4897,4841,4787,4731,4870,4760,80,1445,500,3480,5,1,16071290,783,3.61,0.52,12,0.20,1350.00,9329.00,8380,20240215,-41.89,4445,20241115,9.56,5320,-8.46,20250106,4705,3.51,20250212,7980,-38.97,20240219,4445,9.56,20241115,2.87,N,054040,500,80 억,,21653,N,N,0,N,00,N
20250218,140541,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4875,30,2,0.62,119058075,24480,77.64,4800,4895,4800,6290,3395,4845,4863.48,0.13,0,1439,4951,4897,4841,4787,4731,4870,4760,80,1445,500,3480,5,1,16071290,783,3.61,0.52,12,0.15,1350.00,9329.00,8380,20240215,-41.83,4445,20241115,9.67,5320,-8.36,20250106,4705,3.61,20250212,7980,-38.91,20240219,4445,9.67,20241115,2.87,N,054040,500,80 억,,21653,N,N,0,N,00,N
20250218,130539,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4860,15,2,0.31,80244630,16515,52.38,4800,4895,4800,6290,3395,4845,4858.89,0.13,0,920,4951,4897,4841,4787,4731,4870,4760,80,1445,500,3480,5,1,16071290,781,3.60,0.52,12,0.10,1350.00,9329.00,8380,20240215,-42.00,4445,20241115,9.34,5320,-8.65,20250106,4705,3.29,20250212,7980,-39.10,20240219,4445,9.34,20241115,2.87,N,054040,500,80 억,,21653,N,N,0,N,00,N
20250218,120540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4880,35,2,0.72,52176645,10762,34.13,4800,4885,4800,6290,3395,4845,4848.23,0.13,0,353,4951,4897,4841,4787,4731,4870,4760,80,1445,500,3480,5,1,16071290,784,3.61,0.52,12,0.07,1350.00,9329.00,8380,20240215,-41.77,4445,20241115,9.79,5320,-8.27,20250106,4705,3.72,20250212,7980,-38.85,20240219,4445,9.79,20241115,2.87,N,054040,500,80 억,,21653,N,N,0,N,00,N
20250218,110539,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4855,10,2,0.21,31188970,6450,20.46,4800,4870,4800,6290,3395,4845,4835.50,0.13,0,-992,4951,4897,4841,4787,4731,4870,4760,80,1445,500,3480,5,1,16071290,780,3.60,0.52,12,0.04,1350.00,9329.00,8380,20240215,-42.06,4445,20241115,9.22,5320,-8.74,20250106,4705,3.19,20250212,7980,-39.16,20240219,4445,9.22,20241115,2.87,N,054040,500,80 억,,21653,N,N,0,N,00,N
20250218,100539,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4825,-20,5,-0.41,11427600,2372,7.52,4800,4840,4800,6290,3395,4845,4817.71,0.13,0,-953,4951,4897,4841,4787,4731,4870,4760,80,1445,500,3480,5,1,16071290,775,3.57,0.52,12,0.01,1350.00,9329.00,8380,20240215,-42.42,4445,20241115,8.55,5320,-9.30,20250106,4705,2.55,20250212,7980,-39.54,20240219,4445,8.55,20241115,2.87,N,054040,500,80 억,,21653,N,N,0,N,00,N
20250218,090541,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4840,-5,5,-0.10,4324765,900,2.85,4800,4840,4800,6290,3395,4845,4805.29,0.13,0,20,4951,4897,4841,4787,4731,4870,4760,80,1445,500,3480,5,1,16071290,778,3.59,0.52,12,0.01,1350.00,9329.00,8380,20240215,-42.24,4445,20241115,8.89,5320,-9.02,20250106,4705,2.87,20250212,7980,-39.35,20240219,4445,8.89,20241115,2.87,N,054040,500,80 억,,21653,N,N,0,N,00,N
20250217,160539,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4845,35,2,0.73,152416230,31531,89.21,4895,4895,4785,6250,3370,4810,4833.85,0.14,0,-1038,4876,4842,4821,4787,4766,4832,4777,80,1440,500,3460,5,1,16071290,779,3.59,0.52,12,0.20,1350.00,9329.00,8380,20240215,-42.18,4445,20241115,9.00,5320,-8.93,20250106,4705,2.98,20250212,7980,-39.29,20240219,4445,9.00,20241115,2.84,N,054040,500,80 억,,22742,N,N,0,N,00,N
20250217,150538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4825,15,2,0.31,110166630,22766,64.41,4895,4895,4785,6250,3370,4810,4839.09,0.14,0,-742,4876,4842,4821,4787,4766,4832,4777,80,1440,500,3460,5,1,16071290,775,3.57,0.52,12,0.14,1350.00,9329.00,8380,20240215,-42.42,4445,20241115,8.55,5320,-9.30,20250106,4705,2.55,20250212,7980,-39.54,20240219,4445,8.55,20241115,2.84,N,054040,500,80 억,,22742,N,N,0,N,00,N
20250217,140538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4840,30,2,0.62,95729910,19779,55.96,4895,4895,4785,6250,3370,4810,4839.98,0.14,0,-2601,4876,4842,4821,4787,4766,4832,4777,80,1440,500,3460,5,1,16071290,778,3.59,0.52,12,0.12,1350.00,9329.00,8380,20240215,-42.24,4445,20241115,8.89,5320,-9.02,20250106,4705,2.87,20250212,7980,-39.35,20240219,4445,8.89,20241115,2.84,N,054040,500,80 억,,22742,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 160540 57 100.00 KOSDAQ 전기·전자 N N N N N 4900 55 2 1.14 179763135 36901 117.03 4800 4905 4800 6290 3395 4845 4871.50 0.13 0 2902 4951 4897 4841 4787 4731 4870 4760 80 1445 500 3480 5 1 16071290 787 3.63 0.53 12 0.23 1350.00 9329.00 8380 20240215 -41.53 4445 20241115 10.24 5320 -7.89 20250106 4705 4.14 20250212 7980 -38.60 20240219 4445 10.24 20241115 2.87 N 054040 500 80 억 21653 N N 0 N 00 N
3 20250218 150540 57 100.00 KOSDAQ 전기·전자 N N N N N 4870 25 2 0.52 158719420 32589 103.35 4800 4905 4800 6290 3395 4845 4870.34 0.13 0 1600 4951 4897 4841 4787 4731 4870 4760 80 1445 500 3480 5 1 16071290 783 3.61 0.52 12 0.20 1350.00 9329.00 8380 20240215 -41.89 4445 20241115 9.56 5320 -8.46 20250106 4705 3.51 20250212 7980 -38.97 20240219 4445 9.56 20241115 2.87 N 054040 500 80 억 21653 N N 0 N 00 N
4 20250218 140541 57 100.00 KOSDAQ 전기·전자 N N N N N 4875 30 2 0.62 119058075 24480 77.64 4800 4895 4800 6290 3395 4845 4863.48 0.13 0 1439 4951 4897 4841 4787 4731 4870 4760 80 1445 500 3480 5 1 16071290 783 3.61 0.52 12 0.15 1350.00 9329.00 8380 20240215 -41.83 4445 20241115 9.67 5320 -8.36 20250106 4705 3.61 20250212 7980 -38.91 20240219 4445 9.67 20241115 2.87 N 054040 500 80 억 21653 N N 0 N 00 N
5 20250218 130539 57 100.00 KOSDAQ 전기·전자 N N N N N 4860 15 2 0.31 80244630 16515 52.38 4800 4895 4800 6290 3395 4845 4858.89 0.13 0 920 4951 4897 4841 4787 4731 4870 4760 80 1445 500 3480 5 1 16071290 781 3.60 0.52 12 0.10 1350.00 9329.00 8380 20240215 -42.00 4445 20241115 9.34 5320 -8.65 20250106 4705 3.29 20250212 7980 -39.10 20240219 4445 9.34 20241115 2.87 N 054040 500 80 억 21653 N N 0 N 00 N
6 20250218 120540 57 100.00 KOSDAQ 전기·전자 N N N N N 4880 35 2 0.72 52176645 10762 34.13 4800 4885 4800 6290 3395 4845 4848.23 0.13 0 353 4951 4897 4841 4787 4731 4870 4760 80 1445 500 3480 5 1 16071290 784 3.61 0.52 12 0.07 1350.00 9329.00 8380 20240215 -41.77 4445 20241115 9.79 5320 -8.27 20250106 4705 3.72 20250212 7980 -38.85 20240219 4445 9.79 20241115 2.87 N 054040 500 80 억 21653 N N 0 N 00 N
7 20250218 110539 57 100.00 KOSDAQ 전기·전자 N N N N N 4855 10 2 0.21 31188970 6450 20.46 4800 4870 4800 6290 3395 4845 4835.50 0.13 0 -992 4951 4897 4841 4787 4731 4870 4760 80 1445 500 3480 5 1 16071290 780 3.60 0.52 12 0.04 1350.00 9329.00 8380 20240215 -42.06 4445 20241115 9.22 5320 -8.74 20250106 4705 3.19 20250212 7980 -39.16 20240219 4445 9.22 20241115 2.87 N 054040 500 80 억 21653 N N 0 N 00 N
8 20250218 100539 57 100.00 KOSDAQ 전기·전자 N N N N N 4825 -20 5 -0.41 11427600 2372 7.52 4800 4840 4800 6290 3395 4845 4817.71 0.13 0 -953 4951 4897 4841 4787 4731 4870 4760 80 1445 500 3480 5 1 16071290 775 3.57 0.52 12 0.01 1350.00 9329.00 8380 20240215 -42.42 4445 20241115 8.55 5320 -9.30 20250106 4705 2.55 20250212 7980 -39.54 20240219 4445 8.55 20241115 2.87 N 054040 500 80 억 21653 N N 0 N 00 N
9 20250218 090541 57 100.00 KOSDAQ 전기·전자 N N N N N 4840 -5 5 -0.10 4324765 900 2.85 4800 4840 4800 6290 3395 4845 4805.29 0.13 0 20 4951 4897 4841 4787 4731 4870 4760 80 1445 500 3480 5 1 16071290 778 3.59 0.52 12 0.01 1350.00 9329.00 8380 20240215 -42.24 4445 20241115 8.89 5320 -9.02 20250106 4705 2.87 20250212 7980 -39.35 20240219 4445 8.89 20241115 2.87 N 054040 500 80 억 21653 N N 0 N 00 N
10 20250217 160539 57 100.00 KOSDAQ 전기·전자 N N N N N 4845 35 2 0.73 152416230 31531 89.21 4895 4895 4785 6250 3370 4810 4833.85 0.14 0 -1038 4876 4842 4821 4787 4766 4832 4777 80 1440 500 3460 5 1 16071290 779 3.59 0.52 12 0.20 1350.00 9329.00 8380 20240215 -42.18 4445 20241115 9.00 5320 -8.93 20250106 4705 2.98 20250212 7980 -39.29 20240219 4445 9.00 20241115 2.84 N 054040 500 80 억 22742 N N 0 N 00 N
11 20250217 150538 57 100.00 KOSDAQ 전기·전자 N N N N N 4825 15 2 0.31 110166630 22766 64.41 4895 4895 4785 6250 3370 4810 4839.09 0.14 0 -742 4876 4842 4821 4787 4766 4832 4777 80 1440 500 3460 5 1 16071290 775 3.57 0.52 12 0.14 1350.00 9329.00 8380 20240215 -42.42 4445 20241115 8.55 5320 -9.30 20250106 4705 2.55 20250212 7980 -39.54 20240219 4445 8.55 20241115 2.84 N 054040 500 80 억 22742 N N 0 N 00 N
12 20250217 140538 57 100.00 KOSDAQ 전기·전자 N N N N N 4840 30 2 0.62 95729910 19779 55.96 4895 4895 4785 6250 3370 4810 4839.98 0.14 0 -2601 4876 4842 4821 4787 4766 4832 4777 80 1440 500 3460 5 1 16071290 778 3.59 0.52 12 0.12 1350.00 9329.00 8380 20240215 -42.24 4445 20241115 8.89 5320 -9.02 20250106 4705 2.87 20250212 7980 -39.35 20240219 4445 8.89 20241115 2.84 N 054040 500 80 억 22742 N N 0 N 00 N