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

Update 2025-02-17 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-02-17 18:11:29 +09:00
parent 6d68531855
commit 19f6fa1536
2979 changed files with 32098 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
044340/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
20250217,160505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5840,0,3,0.00,176521230,30383,94.08,5830,5870,5730,7590,4090,5840,5809.86,0.83,0,6506,5993,5916,5833,5756,5673,5875,5715,89,1750,500,4080,10,1,17873425,1044,10.43,0.43,12,0.17,560.00,13652.00,10150,20240202,-42.46,4450,20241209,31.24,8840,-33.94,20250114,4600,26.96,20250102,9800,-40.41,20240329,4450,31.24,20241209,0.99,N,044340,500,89 억,,148429,N,N,0,N,00,N
20250217,150504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5850,10,2,0.17,167958920,28918,89.55,5830,5870,5730,7590,4090,5840,5808.11,0.83,0,5944,5993,5916,5833,5756,5673,5875,5715,89,1750,500,4080,10,1,17873425,1046,10.45,0.43,12,0.16,560.00,13652.00,10150,20240202,-42.36,4450,20241209,31.46,8840,-33.82,20250114,4600,27.17,20250102,9800,-40.31,20240329,4450,31.46,20241209,0.99,N,044340,500,89 억,,148429,N,N,0,N,00,N
20250217,140505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5810,-30,5,-0.51,150819550,25984,80.46,5830,5870,5730,7590,4090,5840,5804.32,0.83,0,5847,5993,5916,5833,5756,5673,5875,5715,89,1750,500,4080,10,1,17873425,1038,10.38,0.43,12,0.15,560.00,13652.00,10150,20240202,-42.76,4450,20241209,30.56,8840,-34.28,20250114,4600,26.30,20250102,9800,-40.71,20240329,4450,30.56,20241209,0.99,N,044340,500,89 억,,148429,N,N,0,N,00,N
20250217,130506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5830,-10,5,-0.17,135142320,23289,72.12,5830,5870,5730,7590,4090,5840,5802.84,0.83,0,5525,5993,5916,5833,5756,5673,5875,5715,89,1750,500,4080,10,1,17873425,1042,10.41,0.43,12,0.13,560.00,13652.00,10150,20240202,-42.56,4450,20241209,31.01,8840,-34.05,20250114,4600,26.74,20250102,9800,-40.51,20240329,4450,31.01,20241209,0.99,N,044340,500,89 억,,148429,N,N,0,N,00,N
20250217,120506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5820,-20,5,-0.34,107056040,18469,57.19,5830,5870,5730,7590,4090,5840,5796.53,0.83,0,2765,5993,5916,5833,5756,5673,5875,5715,89,1750,500,4080,10,1,17873425,1040,10.39,0.43,12,0.10,560.00,13652.00,10150,20240202,-42.66,4450,20241209,30.79,8840,-34.16,20250114,4600,26.52,20250102,9800,-40.61,20240329,4450,30.79,20241209,0.99,N,044340,500,89 억,,148429,N,N,0,N,00,N
20250217,110505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5850,10,2,0.17,96238370,16615,51.45,5830,5870,5730,7590,4090,5840,5792.26,0.83,0,2592,5993,5916,5833,5756,5673,5875,5715,89,1750,500,4080,10,1,17873425,1046,10.45,0.43,12,0.09,560.00,13652.00,10150,20240202,-42.36,4450,20241209,31.46,8840,-33.82,20250114,4600,27.17,20250102,9800,-40.31,20240329,4450,31.46,20241209,0.99,N,044340,500,89 억,,148429,N,N,0,N,00,N
20250217,100503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5820,-20,5,-0.34,69017600,11935,36.96,5830,5870,5730,7590,4090,5840,5782.79,0.83,0,1072,5993,5916,5833,5756,5673,5875,5715,89,1750,500,4080,10,1,17873425,1040,10.39,0.43,12,0.07,560.00,13652.00,10150,20240202,-42.66,4450,20241209,30.79,8840,-34.16,20250114,4600,26.52,20250102,9800,-40.61,20240329,4450,30.79,20241209,0.99,N,044340,500,89 억,,148429,N,N,0,N,00,N
20250217,090504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5850,10,2,0.17,12468370,2148,6.65,5830,5850,5780,7590,4090,5840,5804.64,0.83,0,-92,5993,5916,5833,5756,5673,5875,5715,89,1750,500,4080,10,1,17873425,1046,10.45,0.43,12,0.01,560.00,13652.00,10150,20240202,-42.36,4450,20241209,31.46,8840,-33.82,20250114,4600,27.17,20250102,9800,-40.31,20240329,4450,31.46,20241209,0.99,N,044340,500,89 억,,148429,N,N,0,N,00,N
20250214,160502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5840,40,2,0.69,185192770,31941,92.22,5860,5910,5750,7540,4060,5800,5797.96,0.85,0,-4231,5960,5880,5830,5750,5700,5855,5725,89,1740,500,4060,10,1,17873425,1044,10.43,0.43,12,0.18,560.00,13652.00,10150,20240201,-42.46,4450,20241209,31.24,8840,-33.94,20250114,4600,26.96,20250102,9990,-41.54,20240214,4450,31.24,20241209,1.00,N,044340,500,89 억,,152662,N,N,0,N,00,N
20250214,150501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5770,-30,5,-0.52,167579540,28902,83.44,5860,5910,5750,7540,4060,5800,5798.20,0.85,0,-5458,5960,5880,5830,5750,5700,5855,5725,89,1740,500,4060,10,1,17873425,1031,10.30,0.42,12,0.16,560.00,13652.00,10150,20240201,-43.15,4450,20241209,29.66,8840,-34.73,20250114,4600,25.43,20250102,9990,-42.24,20240214,4450,29.66,20241209,1.00,N,044340,500,89 억,,152662,N,N,0,N,00,N
20250214,140502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5790,-10,5,-0.17,147137270,25373,73.26,5860,5910,5750,7540,4060,5800,5798.97,0.85,0,-4011,5960,5880,5830,5750,5700,5855,5725,89,1740,500,4060,10,1,17873425,1035,10.34,0.42,12,0.14,560.00,13652.00,10150,20240201,-42.96,4450,20241209,30.11,8840,-34.50,20250114,4600,25.87,20250102,9990,-42.04,20240214,4450,30.11,20241209,1.00,N,044340,500,89 억,,152662,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 20250217 160505 57 100.00 KOSDAQ 전기·전자 N N N N N 5840 0 3 0.00 176521230 30383 94.08 5830 5870 5730 7590 4090 5840 5809.86 0.83 0 6506 5993 5916 5833 5756 5673 5875 5715 89 1750 500 4080 10 1 17873425 1044 10.43 0.43 12 0.17 560.00 13652.00 10150 20240202 -42.46 4450 20241209 31.24 8840 -33.94 20250114 4600 26.96 20250102 9800 -40.41 20240329 4450 31.24 20241209 0.99 N 044340 500 89 억 148429 N N 0 N 00 N
3 20250217 150504 57 100.00 KOSDAQ 전기·전자 N N N N N 5850 10 2 0.17 167958920 28918 89.55 5830 5870 5730 7590 4090 5840 5808.11 0.83 0 5944 5993 5916 5833 5756 5673 5875 5715 89 1750 500 4080 10 1 17873425 1046 10.45 0.43 12 0.16 560.00 13652.00 10150 20240202 -42.36 4450 20241209 31.46 8840 -33.82 20250114 4600 27.17 20250102 9800 -40.31 20240329 4450 31.46 20241209 0.99 N 044340 500 89 억 148429 N N 0 N 00 N
4 20250217 140505 57 100.00 KOSDAQ 전기·전자 N N N N N 5810 -30 5 -0.51 150819550 25984 80.46 5830 5870 5730 7590 4090 5840 5804.32 0.83 0 5847 5993 5916 5833 5756 5673 5875 5715 89 1750 500 4080 10 1 17873425 1038 10.38 0.43 12 0.15 560.00 13652.00 10150 20240202 -42.76 4450 20241209 30.56 8840 -34.28 20250114 4600 26.30 20250102 9800 -40.71 20240329 4450 30.56 20241209 0.99 N 044340 500 89 억 148429 N N 0 N 00 N
5 20250217 130506 57 100.00 KOSDAQ 전기·전자 N N N N N 5830 -10 5 -0.17 135142320 23289 72.12 5830 5870 5730 7590 4090 5840 5802.84 0.83 0 5525 5993 5916 5833 5756 5673 5875 5715 89 1750 500 4080 10 1 17873425 1042 10.41 0.43 12 0.13 560.00 13652.00 10150 20240202 -42.56 4450 20241209 31.01 8840 -34.05 20250114 4600 26.74 20250102 9800 -40.51 20240329 4450 31.01 20241209 0.99 N 044340 500 89 억 148429 N N 0 N 00 N
6 20250217 120506 57 100.00 KOSDAQ 전기·전자 N N N N N 5820 -20 5 -0.34 107056040 18469 57.19 5830 5870 5730 7590 4090 5840 5796.53 0.83 0 2765 5993 5916 5833 5756 5673 5875 5715 89 1750 500 4080 10 1 17873425 1040 10.39 0.43 12 0.10 560.00 13652.00 10150 20240202 -42.66 4450 20241209 30.79 8840 -34.16 20250114 4600 26.52 20250102 9800 -40.61 20240329 4450 30.79 20241209 0.99 N 044340 500 89 억 148429 N N 0 N 00 N
7 20250217 110505 57 100.00 KOSDAQ 전기·전자 N N N N N 5850 10 2 0.17 96238370 16615 51.45 5830 5870 5730 7590 4090 5840 5792.26 0.83 0 2592 5993 5916 5833 5756 5673 5875 5715 89 1750 500 4080 10 1 17873425 1046 10.45 0.43 12 0.09 560.00 13652.00 10150 20240202 -42.36 4450 20241209 31.46 8840 -33.82 20250114 4600 27.17 20250102 9800 -40.31 20240329 4450 31.46 20241209 0.99 N 044340 500 89 억 148429 N N 0 N 00 N
8 20250217 100503 57 100.00 KOSDAQ 전기·전자 N N N N N 5820 -20 5 -0.34 69017600 11935 36.96 5830 5870 5730 7590 4090 5840 5782.79 0.83 0 1072 5993 5916 5833 5756 5673 5875 5715 89 1750 500 4080 10 1 17873425 1040 10.39 0.43 12 0.07 560.00 13652.00 10150 20240202 -42.66 4450 20241209 30.79 8840 -34.16 20250114 4600 26.52 20250102 9800 -40.61 20240329 4450 30.79 20241209 0.99 N 044340 500 89 억 148429 N N 0 N 00 N
9 20250217 090504 57 100.00 KOSDAQ 전기·전자 N N N N N 5850 10 2 0.17 12468370 2148 6.65 5830 5850 5780 7590 4090 5840 5804.64 0.83 0 -92 5993 5916 5833 5756 5673 5875 5715 89 1750 500 4080 10 1 17873425 1046 10.45 0.43 12 0.01 560.00 13652.00 10150 20240202 -42.36 4450 20241209 31.46 8840 -33.82 20250114 4600 27.17 20250102 9800 -40.31 20240329 4450 31.46 20241209 0.99 N 044340 500 89 억 148429 N N 0 N 00 N
10 20250214 160502 57 100.00 KOSDAQ 전기·전자 N N N N N 5840 40 2 0.69 185192770 31941 92.22 5860 5910 5750 7540 4060 5800 5797.96 0.85 0 -4231 5960 5880 5830 5750 5700 5855 5725 89 1740 500 4060 10 1 17873425 1044 10.43 0.43 12 0.18 560.00 13652.00 10150 20240201 -42.46 4450 20241209 31.24 8840 -33.94 20250114 4600 26.96 20250102 9990 -41.54 20240214 4450 31.24 20241209 1.00 N 044340 500 89 억 152662 N N 0 N 00 N
11 20250214 150501 57 100.00 KOSDAQ 전기·전자 N N N N N 5770 -30 5 -0.52 167579540 28902 83.44 5860 5910 5750 7540 4060 5800 5798.20 0.85 0 -5458 5960 5880 5830 5750 5700 5855 5725 89 1740 500 4060 10 1 17873425 1031 10.30 0.42 12 0.16 560.00 13652.00 10150 20240201 -43.15 4450 20241209 29.66 8840 -34.73 20250114 4600 25.43 20250102 9990 -42.24 20240214 4450 29.66 20241209 1.00 N 044340 500 89 억 152662 N N 0 N 00 N
12 20250214 140502 57 100.00 KOSDAQ 전기·전자 N N N N N 5790 -10 5 -0.17 147137270 25373 73.26 5860 5910 5750 7540 4060 5800 5798.97 0.85 0 -4011 5960 5880 5830 5750 5700 5855 5725 89 1740 500 4060 10 1 17873425 1035 10.34 0.42 12 0.14 560.00 13652.00 10150 20240201 -42.96 4450 20241209 30.11 8840 -34.50 20250114 4600 25.87 20250102 9990 -42.04 20240214 4450 30.11 20241209 1.00 N 044340 500 89 억 152662 N N 0 N 00 N