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

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
044990/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
20250211,160457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17000,-70,5,-0.41,246456780,14467,65.32,17080,17100,16900,22150,11950,17070,17035.79,0.30,0,-1758,17376,17222,17096,16942,16816,17160,16880,40,5080,500,11940,10,1,8036064,1366,4.24,1.47,12,0.18,4013.00,11592.00,31900,20240808,-46.71,14700,20241209,15.65,17570,-3.24,20250115,15840,7.32,20250102,31900,-46.71,20240808,14700,15.65,20241209,0.12,N,044990,500,40 억,,23977,N,N,0,N,00,N
20250211,150457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16990,-80,5,-0.47,244521290,14353,64.81,17080,17100,16900,22150,11950,17070,17036.25,0.30,0,-1660,17376,17222,17096,16942,16816,17160,16880,40,5080,500,11940,10,1,8036064,1365,4.23,1.47,12,0.18,4013.00,11592.00,31900,20240808,-46.74,14700,20241209,15.58,17570,-3.30,20250115,15840,7.26,20250102,31900,-46.74,20240808,14700,15.58,20241209,0.12,N,044990,500,40 억,,23977,N,N,0,N,00,N
20250211,140458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17050,-20,5,-0.12,188841430,11085,50.05,17080,17100,16900,22150,11950,17070,17035.76,0.30,0,-1012,17376,17222,17096,16942,16816,17160,16880,40,5080,500,11940,10,1,8036064,1370,4.25,1.47,12,0.14,4013.00,11592.00,31900,20240808,-46.55,14700,20241209,15.99,17570,-2.96,20250115,15840,7.64,20250102,31900,-46.55,20240808,14700,15.99,20241209,0.12,N,044990,500,40 억,,23977,N,N,0,N,00,N
20250211,130456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17010,-60,5,-0.35,152717620,8968,40.49,17080,17100,16900,22150,11950,17070,17029.17,0.30,0,-343,17376,17222,17096,16942,16816,17160,16880,40,5080,500,11940,10,1,8036064,1367,4.24,1.47,12,0.11,4013.00,11592.00,31900,20240808,-46.68,14700,20241209,15.71,17570,-3.19,20250115,15840,7.39,20250102,31900,-46.68,20240808,14700,15.71,20241209,0.12,N,044990,500,40 억,,23977,N,N,0,N,00,N
20250211,120456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17060,-10,5,-0.06,110281970,6479,29.25,17080,17100,16900,22150,11950,17070,17021.45,0.30,0,-448,17376,17222,17096,16942,16816,17160,16880,40,5080,500,11940,10,1,8036064,1371,4.25,1.47,12,0.08,4013.00,11592.00,31900,20240808,-46.52,14700,20241209,16.05,17570,-2.90,20250115,15840,7.70,20250102,31900,-46.52,20240808,14700,16.05,20241209,0.12,N,044990,500,40 억,,23977,N,N,0,N,00,N
20250211,110457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17060,-10,5,-0.06,81574140,4793,21.64,17080,17100,16900,22150,11950,17070,17019.43,0.30,0,-471,17376,17222,17096,16942,16816,17160,16880,40,5080,500,11940,10,1,8036064,1371,4.25,1.47,12,0.06,4013.00,11592.00,31900,20240808,-46.52,14700,20241209,16.05,17570,-2.90,20250115,15840,7.70,20250102,31900,-46.52,20240808,14700,16.05,20241209,0.12,N,044990,500,40 억,,23977,N,N,0,N,00,N
20250211,100457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17010,-60,5,-0.35,47903990,2816,12.72,17080,17100,16900,22150,11950,17070,17011.36,0.30,0,-330,17376,17222,17096,16942,16816,17160,16880,40,5080,500,11940,10,1,8036064,1367,4.24,1.47,12,0.04,4013.00,11592.00,31900,20240808,-46.68,14700,20241209,15.71,17570,-3.19,20250115,15840,7.39,20250102,31900,-46.68,20240808,14700,15.71,20241209,0.12,N,044990,500,40 억,,23977,N,N,0,N,00,N
20250211,090459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17050,-20,5,-0.12,4423390,259,1.17,17080,17100,17050,22150,11950,17070,17078.73,0.30,0,-196,17376,17222,17096,16942,16816,17160,16880,40,5080,500,11940,10,1,8036064,1370,4.25,1.47,12,0.00,4013.00,11592.00,31900,20240808,-46.55,14700,20241209,15.99,17570,-2.96,20250115,15840,7.64,20250102,31900,-46.55,20240808,14700,15.99,20241209,0.12,N,044990,500,40 억,,23977,N,N,0,N,00,N
20250210,160455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17070,-90,5,-0.52,377929610,22122,140.63,17160,17250,16970,22300,12020,17160,17083.88,0.33,0,-636,17326,17242,17116,17032,16906,17285,17075,40,5140,500,12010,10,1,8036064,1372,4.25,1.47,12,0.28,4013.00,11592.00,31900,20240808,-46.49,14700,20241209,16.12,17570,-2.85,20250115,15840,7.77,20250102,31900,-46.49,20240808,14700,16.12,20241209,0.13,N,044990,500,40 억,,26375,N,N,0,N,00,N
20250210,150454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17070,-90,5,-0.52,363363290,21269,135.20,17160,17250,16970,22300,12020,17160,17084.17,0.33,0,-86,17326,17242,17116,17032,16906,17285,17075,40,5140,500,12010,10,1,8036064,1372,4.25,1.47,12,0.26,4013.00,11592.00,31900,20240808,-46.49,14700,20241209,16.12,17570,-2.85,20250115,15840,7.77,20250102,31900,-46.49,20240808,14700,16.12,20241209,0.13,N,044990,500,40 억,,26375,N,N,0,N,00,N
20250210,140454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17100,-60,5,-0.35,318180930,18629,118.42,17160,17250,16970,22300,12020,17160,17079.87,0.33,0,1081,17326,17242,17116,17032,16906,17285,17075,40,5140,500,12010,10,1,8036064,1374,4.26,1.48,12,0.23,4013.00,11592.00,31900,20240808,-46.39,14700,20241209,16.33,17570,-2.68,20250115,15840,7.95,20250102,31900,-46.39,20240808,14700,16.33,20241209,0.13,N,044990,500,40 억,,26375,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 20250211 160457 57 100.00 KOSDAQ 전기·전자 N N N N N 17000 -70 5 -0.41 246456780 14467 65.32 17080 17100 16900 22150 11950 17070 17035.79 0.30 0 -1758 17376 17222 17096 16942 16816 17160 16880 40 5080 500 11940 10 1 8036064 1366 4.24 1.47 12 0.18 4013.00 11592.00 31900 20240808 -46.71 14700 20241209 15.65 17570 -3.24 20250115 15840 7.32 20250102 31900 -46.71 20240808 14700 15.65 20241209 0.12 N 044990 500 40 억 23977 N N 0 N 00 N
3 20250211 150457 57 100.00 KOSDAQ 전기·전자 N N N N N 16990 -80 5 -0.47 244521290 14353 64.81 17080 17100 16900 22150 11950 17070 17036.25 0.30 0 -1660 17376 17222 17096 16942 16816 17160 16880 40 5080 500 11940 10 1 8036064 1365 4.23 1.47 12 0.18 4013.00 11592.00 31900 20240808 -46.74 14700 20241209 15.58 17570 -3.30 20250115 15840 7.26 20250102 31900 -46.74 20240808 14700 15.58 20241209 0.12 N 044990 500 40 억 23977 N N 0 N 00 N
4 20250211 140458 57 100.00 KOSDAQ 전기·전자 N N N N N 17050 -20 5 -0.12 188841430 11085 50.05 17080 17100 16900 22150 11950 17070 17035.76 0.30 0 -1012 17376 17222 17096 16942 16816 17160 16880 40 5080 500 11940 10 1 8036064 1370 4.25 1.47 12 0.14 4013.00 11592.00 31900 20240808 -46.55 14700 20241209 15.99 17570 -2.96 20250115 15840 7.64 20250102 31900 -46.55 20240808 14700 15.99 20241209 0.12 N 044990 500 40 억 23977 N N 0 N 00 N
5 20250211 130456 57 100.00 KOSDAQ 전기·전자 N N N N N 17010 -60 5 -0.35 152717620 8968 40.49 17080 17100 16900 22150 11950 17070 17029.17 0.30 0 -343 17376 17222 17096 16942 16816 17160 16880 40 5080 500 11940 10 1 8036064 1367 4.24 1.47 12 0.11 4013.00 11592.00 31900 20240808 -46.68 14700 20241209 15.71 17570 -3.19 20250115 15840 7.39 20250102 31900 -46.68 20240808 14700 15.71 20241209 0.12 N 044990 500 40 억 23977 N N 0 N 00 N
6 20250211 120456 57 100.00 KOSDAQ 전기·전자 N N N N N 17060 -10 5 -0.06 110281970 6479 29.25 17080 17100 16900 22150 11950 17070 17021.45 0.30 0 -448 17376 17222 17096 16942 16816 17160 16880 40 5080 500 11940 10 1 8036064 1371 4.25 1.47 12 0.08 4013.00 11592.00 31900 20240808 -46.52 14700 20241209 16.05 17570 -2.90 20250115 15840 7.70 20250102 31900 -46.52 20240808 14700 16.05 20241209 0.12 N 044990 500 40 억 23977 N N 0 N 00 N
7 20250211 110457 57 100.00 KOSDAQ 전기·전자 N N N N N 17060 -10 5 -0.06 81574140 4793 21.64 17080 17100 16900 22150 11950 17070 17019.43 0.30 0 -471 17376 17222 17096 16942 16816 17160 16880 40 5080 500 11940 10 1 8036064 1371 4.25 1.47 12 0.06 4013.00 11592.00 31900 20240808 -46.52 14700 20241209 16.05 17570 -2.90 20250115 15840 7.70 20250102 31900 -46.52 20240808 14700 16.05 20241209 0.12 N 044990 500 40 억 23977 N N 0 N 00 N
8 20250211 100457 57 100.00 KOSDAQ 전기·전자 N N N N N 17010 -60 5 -0.35 47903990 2816 12.72 17080 17100 16900 22150 11950 17070 17011.36 0.30 0 -330 17376 17222 17096 16942 16816 17160 16880 40 5080 500 11940 10 1 8036064 1367 4.24 1.47 12 0.04 4013.00 11592.00 31900 20240808 -46.68 14700 20241209 15.71 17570 -3.19 20250115 15840 7.39 20250102 31900 -46.68 20240808 14700 15.71 20241209 0.12 N 044990 500 40 억 23977 N N 0 N 00 N
9 20250211 090459 57 100.00 KOSDAQ 전기·전자 N N N N N 17050 -20 5 -0.12 4423390 259 1.17 17080 17100 17050 22150 11950 17070 17078.73 0.30 0 -196 17376 17222 17096 16942 16816 17160 16880 40 5080 500 11940 10 1 8036064 1370 4.25 1.47 12 0.00 4013.00 11592.00 31900 20240808 -46.55 14700 20241209 15.99 17570 -2.96 20250115 15840 7.64 20250102 31900 -46.55 20240808 14700 15.99 20241209 0.12 N 044990 500 40 억 23977 N N 0 N 00 N
10 20250210 160455 57 100.00 KOSDAQ 전기·전자 N N N N N 17070 -90 5 -0.52 377929610 22122 140.63 17160 17250 16970 22300 12020 17160 17083.88 0.33 0 -636 17326 17242 17116 17032 16906 17285 17075 40 5140 500 12010 10 1 8036064 1372 4.25 1.47 12 0.28 4013.00 11592.00 31900 20240808 -46.49 14700 20241209 16.12 17570 -2.85 20250115 15840 7.77 20250102 31900 -46.49 20240808 14700 16.12 20241209 0.13 N 044990 500 40 억 26375 N N 0 N 00 N
11 20250210 150454 57 100.00 KOSDAQ 전기·전자 N N N N N 17070 -90 5 -0.52 363363290 21269 135.20 17160 17250 16970 22300 12020 17160 17084.17 0.33 0 -86 17326 17242 17116 17032 16906 17285 17075 40 5140 500 12010 10 1 8036064 1372 4.25 1.47 12 0.26 4013.00 11592.00 31900 20240808 -46.49 14700 20241209 16.12 17570 -2.85 20250115 15840 7.77 20250102 31900 -46.49 20240808 14700 16.12 20241209 0.13 N 044990 500 40 억 26375 N N 0 N 00 N
12 20250210 140454 57 100.00 KOSDAQ 전기·전자 N N N N N 17100 -60 5 -0.35 318180930 18629 118.42 17160 17250 16970 22300 12020 17160 17079.87 0.33 0 1081 17326 17242 17116 17032 16906 17285 17075 40 5140 500 12010 10 1 8036064 1374 4.26 1.48 12 0.23 4013.00 11592.00 31900 20240808 -46.39 14700 20241209 16.33 17570 -2.68 20250115 15840 7.95 20250102 31900 -46.39 20240808 14700 16.33 20241209 0.13 N 044990 500 40 억 26375 N N 0 N 00 N