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

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
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
20250220,160511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17050,10,2,0.06,233198830,13681,82.55,17240,17240,16950,22150,11930,17040,17045.45,0.37,0,-1309,17446,17242,17106,16902,16766,17175,16835,40,5110,500,11920,10,1,8036064,1370,4.25,1.47,12,0.17,4013.00,11592.00,31900,20240808,-46.55,14700,20241209,15.99,17580,-3.01,20250214,15840,7.64,20250102,31900,-46.55,20240808,14700,15.99,20241209,0.09,N,044990,500,40 억,,29945,N,N,0,N,00,N
20250220,150512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17010,-30,5,-0.18,230749630,13537,81.68,17240,17240,16950,22150,11930,17040,17045.85,0.37,0,-1365,17446,17242,17106,16902,16766,17175,16835,40,5110,500,11920,10,1,8036064,1367,4.24,1.47,12,0.17,4013.00,11592.00,31900,20240808,-46.68,14700,20241209,15.71,17580,-3.24,20250214,15840,7.39,20250102,31900,-46.68,20240808,14700,15.71,20241209,0.09,N,044990,500,40 억,,29945,N,N,0,N,00,N
20250220,140513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16990,-50,5,-0.29,198343090,11631,70.18,17240,17240,16950,22150,11930,17040,17052.97,0.37,0,-1085,17446,17242,17106,16902,16766,17175,16835,40,5110,500,11920,10,1,8036064,1365,4.23,1.47,12,0.14,4013.00,11592.00,31900,20240808,-46.74,14700,20241209,15.58,17580,-3.36,20250214,15840,7.26,20250102,31900,-46.74,20240808,14700,15.58,20241209,0.09,N,044990,500,40 억,,29945,N,N,0,N,00,N
20250220,130511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17070,30,2,0.18,153513980,8999,54.30,17240,17240,16950,22150,11930,17040,17059.00,0.37,0,-860,17446,17242,17106,16902,16766,17175,16835,40,5110,500,11920,10,1,8036064,1372,4.25,1.47,12,0.11,4013.00,11592.00,31900,20240808,-46.49,14700,20241209,16.12,17580,-2.90,20250214,15840,7.77,20250102,31900,-46.49,20240808,14700,16.12,20241209,0.09,N,044990,500,40 억,,29945,N,N,0,N,00,N
20250220,120511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17020,-20,5,-0.12,128620240,7539,45.49,17240,17240,16950,22150,11930,17040,17060.65,0.37,0,-860,17446,17242,17106,16902,16766,17175,16835,40,5110,500,11920,10,1,8036064,1368,4.24,1.47,12,0.09,4013.00,11592.00,31900,20240808,-46.65,14700,20241209,15.78,17580,-3.19,20250214,15840,7.45,20250102,31900,-46.65,20240808,14700,15.78,20241209,0.09,N,044990,500,40 억,,29945,N,N,0,N,00,N
20250220,110511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17050,10,2,0.06,97272010,5699,34.39,17240,17240,16950,22150,11930,17040,17068.26,0.37,0,-960,17446,17242,17106,16902,16766,17175,16835,40,5110,500,11920,10,1,8036064,1370,4.25,1.47,12,0.07,4013.00,11592.00,31900,20240808,-46.55,14700,20241209,15.99,17580,-3.01,20250214,15840,7.64,20250102,31900,-46.55,20240808,14700,15.99,20241209,0.09,N,044990,500,40 억,,29945,N,N,0,N,00,N
20250220,100511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17150,110,2,0.65,51682020,3034,18.31,17240,17240,16950,22150,11930,17040,17034.28,0.37,0,-740,17446,17242,17106,16902,16766,17175,16835,40,5110,500,11920,10,1,8036064,1378,4.27,1.48,12,0.04,4013.00,11592.00,31900,20240808,-46.24,14700,20241209,16.67,17580,-2.45,20250214,15840,8.27,20250102,31900,-46.24,20240808,14700,16.67,20241209,0.09,N,044990,500,40 억,,29945,N,N,0,N,00,N
20250220,090513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17160,120,2,0.70,2967210,173,1.04,17240,17240,17040,22150,11930,17040,17151.50,0.37,0,-54,17446,17242,17106,16902,16766,17175,16835,40,5110,500,11920,10,1,8036064,1379,4.28,1.48,12,0.00,4013.00,11592.00,31900,20240808,-46.21,14700,20241209,16.73,17580,-2.39,20250214,15840,8.33,20250102,31900,-46.21,20240808,14700,16.73,20241209,0.09,N,044990,500,40 억,,29945,N,N,0,N,00,N
20250219,160510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17040,-90,5,-0.53,283974080,16573,114.20,17150,17310,16970,22250,12000,17130,17134.74,0.41,0,-2531,17670,17400,17230,16960,16790,17315,16875,40,5120,500,11990,10,1,8036064,1369,4.25,1.47,12,0.21,4013.00,11592.00,31900,20240808,-46.58,14700,20241209,15.92,17580,-3.07,20250214,15840,7.58,20250102,31900,-46.58,20240808,14700,15.92,20241209,0.09,N,044990,500,40 억,,32930,N,N,0,N,00,N
20250219,150511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17010,-120,5,-0.70,279543210,16312,112.40,17150,17310,16970,22250,12000,17130,17137.27,0.41,0,-2299,17670,17400,17230,16960,16790,17315,16875,40,5120,500,11990,10,1,8036064,1367,4.24,1.47,12,0.20,4013.00,11592.00,31900,20240808,-46.68,14700,20241209,15.71,17580,-3.24,20250214,15840,7.39,20250102,31900,-46.68,20240808,14700,15.71,20241209,0.09,N,044990,500,40 억,,32930,N,N,0,N,00,N
20250219,140508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17140,10,2,0.06,226652660,13210,91.03,17150,17310,17110,22250,12000,17130,17157.66,0.41,0,-1735,17670,17400,17230,16960,16790,17315,16875,40,5120,500,11990,10,1,8036064,1377,4.27,1.48,12,0.16,4013.00,11592.00,31900,20240808,-46.27,14700,20241209,16.60,17580,-2.50,20250214,15840,8.21,20250102,31900,-46.27,20240808,14700,16.60,20241209,0.09,N,044990,500,40 억,,32930,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 20250220 160511 57 100.00 KOSDAQ 전기·전자 N N N N N 17050 10 2 0.06 233198830 13681 82.55 17240 17240 16950 22150 11930 17040 17045.45 0.37 0 -1309 17446 17242 17106 16902 16766 17175 16835 40 5110 500 11920 10 1 8036064 1370 4.25 1.47 12 0.17 4013.00 11592.00 31900 20240808 -46.55 14700 20241209 15.99 17580 -3.01 20250214 15840 7.64 20250102 31900 -46.55 20240808 14700 15.99 20241209 0.09 N 044990 500 40 억 29945 N N 0 N 00 N
3 20250220 150512 57 100.00 KOSDAQ 전기·전자 N N N N N 17010 -30 5 -0.18 230749630 13537 81.68 17240 17240 16950 22150 11930 17040 17045.85 0.37 0 -1365 17446 17242 17106 16902 16766 17175 16835 40 5110 500 11920 10 1 8036064 1367 4.24 1.47 12 0.17 4013.00 11592.00 31900 20240808 -46.68 14700 20241209 15.71 17580 -3.24 20250214 15840 7.39 20250102 31900 -46.68 20240808 14700 15.71 20241209 0.09 N 044990 500 40 억 29945 N N 0 N 00 N
4 20250220 140513 57 100.00 KOSDAQ 전기·전자 N N N N N 16990 -50 5 -0.29 198343090 11631 70.18 17240 17240 16950 22150 11930 17040 17052.97 0.37 0 -1085 17446 17242 17106 16902 16766 17175 16835 40 5110 500 11920 10 1 8036064 1365 4.23 1.47 12 0.14 4013.00 11592.00 31900 20240808 -46.74 14700 20241209 15.58 17580 -3.36 20250214 15840 7.26 20250102 31900 -46.74 20240808 14700 15.58 20241209 0.09 N 044990 500 40 억 29945 N N 0 N 00 N
5 20250220 130511 57 100.00 KOSDAQ 전기·전자 N N N N N 17070 30 2 0.18 153513980 8999 54.30 17240 17240 16950 22150 11930 17040 17059.00 0.37 0 -860 17446 17242 17106 16902 16766 17175 16835 40 5110 500 11920 10 1 8036064 1372 4.25 1.47 12 0.11 4013.00 11592.00 31900 20240808 -46.49 14700 20241209 16.12 17580 -2.90 20250214 15840 7.77 20250102 31900 -46.49 20240808 14700 16.12 20241209 0.09 N 044990 500 40 억 29945 N N 0 N 00 N
6 20250220 120511 57 100.00 KOSDAQ 전기·전자 N N N N N 17020 -20 5 -0.12 128620240 7539 45.49 17240 17240 16950 22150 11930 17040 17060.65 0.37 0 -860 17446 17242 17106 16902 16766 17175 16835 40 5110 500 11920 10 1 8036064 1368 4.24 1.47 12 0.09 4013.00 11592.00 31900 20240808 -46.65 14700 20241209 15.78 17580 -3.19 20250214 15840 7.45 20250102 31900 -46.65 20240808 14700 15.78 20241209 0.09 N 044990 500 40 억 29945 N N 0 N 00 N
7 20250220 110511 57 100.00 KOSDAQ 전기·전자 N N N N N 17050 10 2 0.06 97272010 5699 34.39 17240 17240 16950 22150 11930 17040 17068.26 0.37 0 -960 17446 17242 17106 16902 16766 17175 16835 40 5110 500 11920 10 1 8036064 1370 4.25 1.47 12 0.07 4013.00 11592.00 31900 20240808 -46.55 14700 20241209 15.99 17580 -3.01 20250214 15840 7.64 20250102 31900 -46.55 20240808 14700 15.99 20241209 0.09 N 044990 500 40 억 29945 N N 0 N 00 N
8 20250220 100511 57 100.00 KOSDAQ 전기·전자 N N N N N 17150 110 2 0.65 51682020 3034 18.31 17240 17240 16950 22150 11930 17040 17034.28 0.37 0 -740 17446 17242 17106 16902 16766 17175 16835 40 5110 500 11920 10 1 8036064 1378 4.27 1.48 12 0.04 4013.00 11592.00 31900 20240808 -46.24 14700 20241209 16.67 17580 -2.45 20250214 15840 8.27 20250102 31900 -46.24 20240808 14700 16.67 20241209 0.09 N 044990 500 40 억 29945 N N 0 N 00 N
9 20250220 090513 57 100.00 KOSDAQ 전기·전자 N N N N N 17160 120 2 0.70 2967210 173 1.04 17240 17240 17040 22150 11930 17040 17151.50 0.37 0 -54 17446 17242 17106 16902 16766 17175 16835 40 5110 500 11920 10 1 8036064 1379 4.28 1.48 12 0.00 4013.00 11592.00 31900 20240808 -46.21 14700 20241209 16.73 17580 -2.39 20250214 15840 8.33 20250102 31900 -46.21 20240808 14700 16.73 20241209 0.09 N 044990 500 40 억 29945 N N 0 N 00 N
10 20250219 160510 57 100.00 KOSDAQ 전기·전자 N N N N N 17040 -90 5 -0.53 283974080 16573 114.20 17150 17310 16970 22250 12000 17130 17134.74 0.41 0 -2531 17670 17400 17230 16960 16790 17315 16875 40 5120 500 11990 10 1 8036064 1369 4.25 1.47 12 0.21 4013.00 11592.00 31900 20240808 -46.58 14700 20241209 15.92 17580 -3.07 20250214 15840 7.58 20250102 31900 -46.58 20240808 14700 15.92 20241209 0.09 N 044990 500 40 억 32930 N N 0 N 00 N
11 20250219 150511 57 100.00 KOSDAQ 전기·전자 N N N N N 17010 -120 5 -0.70 279543210 16312 112.40 17150 17310 16970 22250 12000 17130 17137.27 0.41 0 -2299 17670 17400 17230 16960 16790 17315 16875 40 5120 500 11990 10 1 8036064 1367 4.24 1.47 12 0.20 4013.00 11592.00 31900 20240808 -46.68 14700 20241209 15.71 17580 -3.24 20250214 15840 7.39 20250102 31900 -46.68 20240808 14700 15.71 20241209 0.09 N 044990 500 40 억 32930 N N 0 N 00 N
12 20250219 140508 57 100.00 KOSDAQ 전기·전자 N N N N N 17140 10 2 0.06 226652660 13210 91.03 17150 17310 17110 22250 12000 17130 17157.66 0.41 0 -1735 17670 17400 17230 16960 16790 17315 16875 40 5120 500 11990 10 1 8036064 1377 4.27 1.48 12 0.16 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 0.09 N 044990 500 40 억 32930 N N 0 N 00 N