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
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
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
20250218,130541,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17490,270,2,1.57,4448110210,261913,171.72,17340,17510,16450,22350,12060,17220,16983.16,0.00,0,44685,17786,17502,17356,17072,16926,17430,17000,76,5130,500,12740,10,1,15144233,2649,4.23,1.05,12,1.73,4136.00,16590.00,38550,20240216,-54.63,9900,20241209,76.67,17990,-2.78,20250211,12730,37.39,20250102,32400,-46.02,20240320,9900,76.67,20241209,4.36,N,054450,500,75 억,,0,N,N,195,N,00,N
20250218,120542,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17190,-30,5,-0.17,3564508540,211099,138.40,17340,17410,16450,22350,12060,17220,16885.48,0.00,0,28058,17786,17502,17356,17072,16926,17430,17000,76,5130,500,12740,10,1,15144233,2603,4.16,1.04,12,1.39,4136.00,16590.00,38550,20240216,-55.41,9900,20241209,73.64,17990,-4.45,20250211,12730,35.04,20250102,32400,-46.94,20240320,9900,73.64,20241209,4.36,N,054450,500,75 억,,0,N,N,195,N,00,N
20250218,110542,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16960,-260,5,-1.51,2942336160,174909,114.67,17340,17410,16450,22350,12060,17220,16822.09,0.00,0,19808,17786,17502,17356,17072,16926,17430,17000,76,5130,500,12740,10,1,15144233,2568,4.10,1.02,12,1.15,4136.00,16590.00,38550,20240216,-56.01,9900,20241209,71.31,17990,-5.73,20250211,12730,33.23,20250102,32400,-47.65,20240320,9900,71.31,20241209,4.36,N,054450,500,75 억,,0,N,N,195,N,00,N
20250218,100542,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16680,-540,5,-3.14,2145391120,127506,83.60,17340,17410,16450,22350,12060,17220,16825.80,0.00,0,19570,17786,17502,17356,17072,16926,17430,17000,76,5130,500,12740,10,1,15144233,2526,4.03,1.01,12,0.84,4136.00,16590.00,38550,20240216,-56.73,9900,20241209,68.48,17990,-7.28,20250211,12730,31.03,20250102,32400,-48.52,20240320,9900,68.48,20241209,4.36,N,054450,500,75 억,,0,N,N,195,N,00,N
20250218,090543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17350,130,2,0.75,121490900,6997,4.59,17340,17410,17310,22350,12060,17220,17363.30,0.00,0,2277,17786,17502,17356,17072,16926,17430,17000,76,5130,500,12740,10,1,15144233,2628,4.19,1.05,12,0.05,4136.00,16590.00,38550,20240216,-54.99,9900,20241209,75.25,17990,-3.56,20250211,12730,36.29,20250102,32400,-46.45,20240320,9900,75.25,20241209,4.36,N,054450,500,75 억,,0,N,N,195,N,00,N
20250217,160542,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17220,90,2,0.53,2624782420,151240,35.17,17640,17640,17210,22250,12000,17130,17355.94,0.00,0,-24553,18036,17582,17256,16802,16476,17420,16640,76,5120,500,12670,10,1,15144233,2608,4.16,1.04,12,1.00,4136.00,16590.00,38550,20240216,-55.33,9900,20241209,73.94,17990,-4.28,20250211,12730,35.27,20250102,32400,-46.85,20240320,9900,73.94,20241209,4.33,N,054450,500,75 억,,0,N,N,195,N,00,N
20250217,150541,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17230,100,2,0.58,2464193070,141915,33.00,17640,17640,17210,22250,12000,17130,17364.61,0.00,0,-25617,18036,17582,17256,16802,16476,17420,16640,76,5120,500,12670,10,1,15144233,2609,4.17,1.04,12,0.94,4136.00,16590.00,38550,20240216,-55.30,9900,20241209,74.04,17990,-4.22,20250211,12730,35.35,20250102,32400,-46.82,20240320,9900,74.04,20241209,4.33,N,054450,500,75 억,,0,N,N,56,N,00,N
20250217,140541,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17250,120,2,0.70,2256330760,129859,30.19,17640,17640,17210,22250,12000,17130,17376.09,0.00,0,-27563,18036,17582,17256,16802,16476,17420,16640,76,5120,500,12670,10,1,15144233,2612,4.17,1.04,12,0.86,4136.00,16590.00,38550,20240216,-55.25,9900,20241209,74.24,17990,-4.11,20250211,12730,35.51,20250102,32400,-46.76,20240320,9900,74.24,20241209,4.33,N,054450,500,75 억,,0,N,N,56,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 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
3 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
4 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
5 20250218 130541 57 100.00 KOSDAQ 전기·전자 N N N N N 17490 270 2 1.57 4448110210 261913 171.72 17340 17510 16450 22350 12060 17220 16983.16 0.00 0 44685 17786 17502 17356 17072 16926 17430 17000 76 5130 500 12740 10 1 15144233 2649 4.23 1.05 12 1.73 4136.00 16590.00 38550 20240216 -54.63 9900 20241209 76.67 17990 -2.78 20250211 12730 37.39 20250102 32400 -46.02 20240320 9900 76.67 20241209 4.36 N 054450 500 75 억 0 N N 195 N 00 N
6 20250218 120542 57 100.00 KOSDAQ 전기·전자 N N N N N 17190 -30 5 -0.17 3564508540 211099 138.40 17340 17410 16450 22350 12060 17220 16885.48 0.00 0 28058 17786 17502 17356 17072 16926 17430 17000 76 5130 500 12740 10 1 15144233 2603 4.16 1.04 12 1.39 4136.00 16590.00 38550 20240216 -55.41 9900 20241209 73.64 17990 -4.45 20250211 12730 35.04 20250102 32400 -46.94 20240320 9900 73.64 20241209 4.36 N 054450 500 75 억 0 N N 195 N 00 N
7 20250218 110542 57 100.00 KOSDAQ 전기·전자 N N N N N 16960 -260 5 -1.51 2942336160 174909 114.67 17340 17410 16450 22350 12060 17220 16822.09 0.00 0 19808 17786 17502 17356 17072 16926 17430 17000 76 5130 500 12740 10 1 15144233 2568 4.10 1.02 12 1.15 4136.00 16590.00 38550 20240216 -56.01 9900 20241209 71.31 17990 -5.73 20250211 12730 33.23 20250102 32400 -47.65 20240320 9900 71.31 20241209 4.36 N 054450 500 75 억 0 N N 195 N 00 N
8 20250218 100542 57 100.00 KOSDAQ 전기·전자 N N N N N 16680 -540 5 -3.14 2145391120 127506 83.60 17340 17410 16450 22350 12060 17220 16825.80 0.00 0 19570 17786 17502 17356 17072 16926 17430 17000 76 5130 500 12740 10 1 15144233 2526 4.03 1.01 12 0.84 4136.00 16590.00 38550 20240216 -56.73 9900 20241209 68.48 17990 -7.28 20250211 12730 31.03 20250102 32400 -48.52 20240320 9900 68.48 20241209 4.36 N 054450 500 75 억 0 N N 195 N 00 N
9 20250218 090543 57 100.00 KOSDAQ 전기·전자 N N N N N 17350 130 2 0.75 121490900 6997 4.59 17340 17410 17310 22350 12060 17220 17363.30 0.00 0 2277 17786 17502 17356 17072 16926 17430 17000 76 5130 500 12740 10 1 15144233 2628 4.19 1.05 12 0.05 4136.00 16590.00 38550 20240216 -54.99 9900 20241209 75.25 17990 -3.56 20250211 12730 36.29 20250102 32400 -46.45 20240320 9900 75.25 20241209 4.36 N 054450 500 75 억 0 N N 195 N 00 N
10 20250217 160542 57 100.00 KOSDAQ 전기·전자 N N N N N 17220 90 2 0.53 2624782420 151240 35.17 17640 17640 17210 22250 12000 17130 17355.94 0.00 0 -24553 18036 17582 17256 16802 16476 17420 16640 76 5120 500 12670 10 1 15144233 2608 4.16 1.04 12 1.00 4136.00 16590.00 38550 20240216 -55.33 9900 20241209 73.94 17990 -4.28 20250211 12730 35.27 20250102 32400 -46.85 20240320 9900 73.94 20241209 4.33 N 054450 500 75 억 0 N N 195 N 00 N
11 20250217 150541 57 100.00 KOSDAQ 전기·전자 N N N N N 17230 100 2 0.58 2464193070 141915 33.00 17640 17640 17210 22250 12000 17130 17364.61 0.00 0 -25617 18036 17582 17256 16802 16476 17420 16640 76 5120 500 12670 10 1 15144233 2609 4.17 1.04 12 0.94 4136.00 16590.00 38550 20240216 -55.30 9900 20241209 74.04 17990 -4.22 20250211 12730 35.35 20250102 32400 -46.82 20240320 9900 74.04 20241209 4.33 N 054450 500 75 억 0 N N 56 N 00 N
12 20250217 140541 57 100.00 KOSDAQ 전기·전자 N N N N N 17250 120 2 0.70 2256330760 129859 30.19 17640 17640 17210 22250 12000 17130 17376.09 0.00 0 -27563 18036 17582 17256 16802 16476 17420 16640 76 5120 500 12670 10 1 15144233 2612 4.17 1.04 12 0.86 4136.00 16590.00 38550 20240216 -55.25 9900 20241209 74.24 17990 -4.11 20250211 12730 35.51 20250102 32400 -46.76 20240320 9900 74.24 20241209 4.33 N 054450 500 75 억 0 N N 56 N 00 N