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

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 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
20250224,160517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17400,260,2,1.52,384953580,22189,128.45,17140,17590,16880,22250,12000,17140,17348.85,0.38,0,3991,17286,17212,17096,17022,16906,17155,16965,40,5110,500,11990,10,1,8036064,1398,4.34,1.50,12,0.28,4013.00,11592.00,31900,20240808,-45.45,14700,20241209,18.37,17590,-1.08,20250224,15840,9.85,20250102,31900,-45.45,20240808,14700,18.37,20241209,0.01,N,044990,500,40 억,,30738,N,N,0,N,00,N
20250224,150517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17320,180,2,1.05,381526020,21992,127.31,17140,17590,16880,22250,12000,17140,17348.40,0.38,0,4105,17286,17212,17096,17022,16906,17155,16965,40,5110,500,11990,10,1,8036064,1392,4.32,1.49,12,0.27,4013.00,11592.00,31900,20240808,-45.71,14700,20241209,17.82,17590,-1.53,20250224,15840,9.34,20250102,31900,-45.71,20240808,14700,17.82,20241209,0.01,N,044990,500,40 억,,30738,N,N,0,N,00,N
20250224,140516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17450,310,2,1.81,344219170,19852,114.92,17140,17590,16880,22250,12000,17140,17339.27,0.38,0,4440,17286,17212,17096,17022,16906,17155,16965,40,5110,500,11990,10,1,8036064,1402,4.35,1.51,12,0.25,4013.00,11592.00,31900,20240808,-45.30,14700,20241209,18.71,17590,-0.80,20250224,15840,10.16,20250102,31900,-45.30,20240808,14700,18.71,20241209,0.01,N,044990,500,40 억,,30738,N,N,0,N,00,N
20250224,130517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17380,240,2,1.40,281260500,16250,94.07,17140,17590,16880,22250,12000,17140,17308.34,0.38,0,5417,17286,17212,17096,17022,16906,17155,16965,40,5110,500,11990,10,1,8036064,1397,4.33,1.50,12,0.20,4013.00,11592.00,31900,20240808,-45.52,14700,20241209,18.23,17590,-1.19,20250224,15840,9.72,20250102,31900,-45.52,20240808,14700,18.23,20241209,0.01,N,044990,500,40 억,,30738,N,N,0,N,00,N
20250224,120515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17580,440,2,2.57,226114770,13096,75.81,17140,17580,16880,22250,12000,17140,17265.94,0.38,0,6442,17286,17212,17096,17022,16906,17155,16965,40,5110,500,11990,10,1,8036064,1413,4.38,1.52,12,0.16,4013.00,11592.00,31900,20240808,-44.89,14700,20241209,19.59,17580,0.00,20250214,15840,10.98,20250102,31900,-44.89,20240808,14700,19.59,20241209,0.01,N,044990,500,40 억,,30738,N,N,0,N,00,N
20250224,110514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17100,-40,5,-0.23,82783620,4823,27.92,17140,17260,16880,22250,12000,17140,17164.34,0.38,0,1476,17286,17212,17096,17022,16906,17155,16965,40,5110,500,11990,10,1,8036064,1374,4.26,1.48,12,0.06,4013.00,11592.00,31900,20240808,-46.39,14700,20241209,16.33,17580,-2.73,20250214,15840,7.95,20250102,31900,-46.39,20240808,14700,16.33,20241209,0.01,N,044990,500,40 억,,30738,N,N,0,N,00,N
20250224,100513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17240,100,2,0.58,41872880,2447,14.16,17140,17250,16880,22250,12000,17140,17111.92,0.38,0,1244,17286,17212,17096,17022,16906,17155,16965,40,5110,500,11990,10,1,8036064,1385,4.30,1.49,12,0.03,4013.00,11592.00,31900,20240808,-45.96,14700,20241209,17.28,17580,-1.93,20250214,15840,8.84,20250102,31900,-45.96,20240808,14700,17.28,20241209,0.01,N,044990,500,40 억,,30738,N,N,0,N,00,N
20250224,090518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16910,-230,5,-1.34,3678980,216,1.25,17140,17140,16910,22250,12000,17140,17032.31,0.38,0,-101,17286,17212,17096,17022,16906,17155,16965,40,5110,500,11990,10,1,8036064,1359,4.21,1.46,12,0.00,4013.00,11592.00,31900,20240808,-46.99,14700,20241209,15.03,17580,-3.81,20250214,15840,6.76,20250102,31900,-46.99,20240808,14700,15.03,20241209,0.01,N,044990,500,40 억,,30738,N,N,0,N,00,N
20250221,160513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17140,90,2,0.53,295086790,17275,126.24,17170,17170,16980,22150,11940,17050,17081.72,0.35,0,2932,17370,17210,17080,16920,16790,17145,16855,40,5100,500,11930,10,1,8036064,1377,4.27,1.48,12,0.21,4013.00,11592.00,31900,20240808,-46.27,14700,20241209,16.60,17580,-2.50,20250214,15840,8.21,20250102,31900,-46.27,20240808,14700,16.60,20241209,0.05,N,044990,500,40 억,,27806,N,N,0,N,00,N
20250221,150516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17140,90,2,0.53,293750040,17197,125.67,17170,17170,16980,22150,11940,17050,17081.47,0.35,0,2916,17370,17210,17080,16920,16790,17145,16855,40,5100,500,11930,10,1,8036064,1377,4.27,1.48,12,0.21,4013.00,11592.00,31900,20240808,-46.27,14700,20241209,16.60,17580,-2.50,20250214,15840,8.21,20250102,31900,-46.27,20240808,14700,16.60,20241209,0.05,N,044990,500,40 억,,27806,N,N,0,N,00,N
20250221,140515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17120,70,2,0.41,265240200,15533,113.51,17170,17170,16980,22150,11940,17050,17075.92,0.35,0,3110,17370,17210,17080,16920,16790,17145,16855,40,5100,500,11930,10,1,8036064,1376,4.27,1.48,12,0.19,4013.00,11592.00,31900,20240808,-46.33,14700,20241209,16.46,17580,-2.62,20250214,15840,8.08,20250102,31900,-46.33,20240808,14700,16.46,20241209,0.05,N,044990,500,40 억,,27806,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 20250224 160517 57 100.00 KOSDAQ 전기·전자 N N N N N 17400 260 2 1.52 384953580 22189 128.45 17140 17590 16880 22250 12000 17140 17348.85 0.38 0 3991 17286 17212 17096 17022 16906 17155 16965 40 5110 500 11990 10 1 8036064 1398 4.34 1.50 12 0.28 4013.00 11592.00 31900 20240808 -45.45 14700 20241209 18.37 17590 -1.08 20250224 15840 9.85 20250102 31900 -45.45 20240808 14700 18.37 20241209 0.01 N 044990 500 40 억 30738 N N 0 N 00 N
3 20250224 150517 57 100.00 KOSDAQ 전기·전자 N N N N N 17320 180 2 1.05 381526020 21992 127.31 17140 17590 16880 22250 12000 17140 17348.40 0.38 0 4105 17286 17212 17096 17022 16906 17155 16965 40 5110 500 11990 10 1 8036064 1392 4.32 1.49 12 0.27 4013.00 11592.00 31900 20240808 -45.71 14700 20241209 17.82 17590 -1.53 20250224 15840 9.34 20250102 31900 -45.71 20240808 14700 17.82 20241209 0.01 N 044990 500 40 억 30738 N N 0 N 00 N
4 20250224 140516 57 100.00 KOSDAQ 전기·전자 N N N N N 17450 310 2 1.81 344219170 19852 114.92 17140 17590 16880 22250 12000 17140 17339.27 0.38 0 4440 17286 17212 17096 17022 16906 17155 16965 40 5110 500 11990 10 1 8036064 1402 4.35 1.51 12 0.25 4013.00 11592.00 31900 20240808 -45.30 14700 20241209 18.71 17590 -0.80 20250224 15840 10.16 20250102 31900 -45.30 20240808 14700 18.71 20241209 0.01 N 044990 500 40 억 30738 N N 0 N 00 N
5 20250224 130517 57 100.00 KOSDAQ 전기·전자 N N N N N 17380 240 2 1.40 281260500 16250 94.07 17140 17590 16880 22250 12000 17140 17308.34 0.38 0 5417 17286 17212 17096 17022 16906 17155 16965 40 5110 500 11990 10 1 8036064 1397 4.33 1.50 12 0.20 4013.00 11592.00 31900 20240808 -45.52 14700 20241209 18.23 17590 -1.19 20250224 15840 9.72 20250102 31900 -45.52 20240808 14700 18.23 20241209 0.01 N 044990 500 40 억 30738 N N 0 N 00 N
6 20250224 120515 57 100.00 KOSDAQ 전기·전자 N N N N N 17580 440 2 2.57 226114770 13096 75.81 17140 17580 16880 22250 12000 17140 17265.94 0.38 0 6442 17286 17212 17096 17022 16906 17155 16965 40 5110 500 11990 10 1 8036064 1413 4.38 1.52 12 0.16 4013.00 11592.00 31900 20240808 -44.89 14700 20241209 19.59 17580 0.00 20250214 15840 10.98 20250102 31900 -44.89 20240808 14700 19.59 20241209 0.01 N 044990 500 40 억 30738 N N 0 N 00 N
7 20250224 110514 57 100.00 KOSDAQ 전기·전자 N N N N N 17100 -40 5 -0.23 82783620 4823 27.92 17140 17260 16880 22250 12000 17140 17164.34 0.38 0 1476 17286 17212 17096 17022 16906 17155 16965 40 5110 500 11990 10 1 8036064 1374 4.26 1.48 12 0.06 4013.00 11592.00 31900 20240808 -46.39 14700 20241209 16.33 17580 -2.73 20250214 15840 7.95 20250102 31900 -46.39 20240808 14700 16.33 20241209 0.01 N 044990 500 40 억 30738 N N 0 N 00 N
8 20250224 100513 57 100.00 KOSDAQ 전기·전자 N N N N N 17240 100 2 0.58 41872880 2447 14.16 17140 17250 16880 22250 12000 17140 17111.92 0.38 0 1244 17286 17212 17096 17022 16906 17155 16965 40 5110 500 11990 10 1 8036064 1385 4.30 1.49 12 0.03 4013.00 11592.00 31900 20240808 -45.96 14700 20241209 17.28 17580 -1.93 20250214 15840 8.84 20250102 31900 -45.96 20240808 14700 17.28 20241209 0.01 N 044990 500 40 억 30738 N N 0 N 00 N
9 20250224 090518 57 100.00 KOSDAQ 전기·전자 N N N N N 16910 -230 5 -1.34 3678980 216 1.25 17140 17140 16910 22250 12000 17140 17032.31 0.38 0 -101 17286 17212 17096 17022 16906 17155 16965 40 5110 500 11990 10 1 8036064 1359 4.21 1.46 12 0.00 4013.00 11592.00 31900 20240808 -46.99 14700 20241209 15.03 17580 -3.81 20250214 15840 6.76 20250102 31900 -46.99 20240808 14700 15.03 20241209 0.01 N 044990 500 40 억 30738 N N 0 N 00 N
10 20250221 160513 57 100.00 KOSDAQ 전기·전자 N N N N N 17140 90 2 0.53 295086790 17275 126.24 17170 17170 16980 22150 11940 17050 17081.72 0.35 0 2932 17370 17210 17080 16920 16790 17145 16855 40 5100 500 11930 10 1 8036064 1377 4.27 1.48 12 0.21 4013.00 11592.00 31900 20240808 -46.27 14700 20241209 16.60 17580 -2.50 20250214 15840 8.21 20250102 31900 -46.27 20240808 14700 16.60 20241209 0.05 N 044990 500 40 억 27806 N N 0 N 00 N
11 20250221 150516 57 100.00 KOSDAQ 전기·전자 N N N N N 17140 90 2 0.53 293750040 17197 125.67 17170 17170 16980 22150 11940 17050 17081.47 0.35 0 2916 17370 17210 17080 16920 16790 17145 16855 40 5100 500 11930 10 1 8036064 1377 4.27 1.48 12 0.21 4013.00 11592.00 31900 20240808 -46.27 14700 20241209 16.60 17580 -2.50 20250214 15840 8.21 20250102 31900 -46.27 20240808 14700 16.60 20241209 0.05 N 044990 500 40 억 27806 N N 0 N 00 N
12 20250221 140515 57 100.00 KOSDAQ 전기·전자 N N N N N 17120 70 2 0.41 265240200 15533 113.51 17170 17170 16980 22150 11940 17050 17075.92 0.35 0 3110 17370 17210 17080 16920 16790 17145 16855 40 5100 500 11930 10 1 8036064 1376 4.27 1.48 12 0.19 4013.00 11592.00 31900 20240808 -46.33 14700 20241209 16.46 17580 -2.62 20250214 15840 8.08 20250102 31900 -46.33 20240808 14700 16.46 20241209 0.05 N 044990 500 40 억 27806 N N 0 N 00 N