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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5800,-40,5,-0.68,267564950,46306,118.35,5890,5890,5710,7590,4090,5840,5778.16,0.92,0,-8278,5980,5910,5820,5750,5660,5865,5705,89,1750,500,4080,10,1,17873425,1037,10.36,0.42,12,0.26,560.00,13652.00,10150,20240213,-42.86,4450,20241209,30.34,8840,-34.39,20250114,4600,26.09,20250102,9800,-40.82,20240329,4450,30.34,20241209,0.96,N,044340,500,89 억,,165192,N,N,0,N,00,N
20250219,150509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5800,-40,5,-0.68,252819970,43764,111.86,5890,5890,5710,7590,4090,5840,5776.89,0.92,0,-8018,5980,5910,5820,5750,5660,5865,5705,89,1750,500,4080,10,1,17873425,1037,10.36,0.42,12,0.24,560.00,13652.00,10150,20240213,-42.86,4450,20241209,30.34,8840,-34.39,20250114,4600,26.09,20250102,9800,-40.82,20240329,4450,30.34,20241209,0.96,N,044340,500,89 억,,165192,N,N,0,N,00,N
20250219,140506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5760,-80,5,-1.37,235396690,40758,104.17,5890,5890,5710,7590,4090,5840,5775.47,0.92,0,-8697,5980,5910,5820,5750,5660,5865,5705,89,1750,500,4080,10,1,17873425,1030,10.29,0.42,12,0.23,560.00,13652.00,10150,20240213,-43.25,4450,20241209,29.44,8840,-34.84,20250114,4600,25.22,20250102,9800,-41.22,20240329,4450,29.44,20241209,0.96,N,044340,500,89 억,,165192,N,N,0,N,00,N
20250219,130507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5790,-50,5,-0.86,223040910,38619,98.71,5890,5890,5710,7590,4090,5840,5775.42,0.92,0,-8579,5980,5910,5820,5750,5660,5865,5705,89,1750,500,4080,10,1,17873425,1035,10.34,0.42,12,0.22,560.00,13652.00,10150,20240213,-42.96,4450,20241209,30.11,8840,-34.50,20250114,4600,25.87,20250102,9800,-40.92,20240329,4450,30.11,20241209,0.96,N,044340,500,89 억,,165192,N,N,0,N,00,N
20250219,120507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5780,-60,5,-1.03,206361470,35728,91.32,5890,5890,5710,7590,4090,5840,5775.90,0.92,0,-9597,5980,5910,5820,5750,5660,5865,5705,89,1750,500,4080,10,1,17873425,1033,10.32,0.42,12,0.20,560.00,13652.00,10150,20240213,-43.05,4450,20241209,29.89,8840,-34.62,20250114,4600,25.65,20250102,9800,-41.02,20240329,4450,29.89,20241209,0.96,N,044340,500,89 억,,165192,N,N,0,N,00,N
20250219,110508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5800,-40,5,-0.68,197298500,34160,87.31,5890,5890,5710,7590,4090,5840,5775.72,0.92,0,-10080,5980,5910,5820,5750,5660,5865,5705,89,1750,500,4080,10,1,17873425,1037,10.36,0.42,12,0.19,560.00,13652.00,10150,20240213,-42.86,4450,20241209,30.34,8840,-34.39,20250114,4600,26.09,20250102,9800,-40.82,20240329,4450,30.34,20241209,0.96,N,044340,500,89 억,,165192,N,N,0,N,00,N
20250219,100507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5780,-60,5,-1.03,59933220,10352,26.46,5890,5890,5740,7590,4090,5840,5789.53,0.92,0,-4228,5980,5910,5820,5750,5660,5865,5705,89,1750,500,4080,10,1,17873425,1033,10.32,0.42,12,0.06,560.00,13652.00,10150,20240213,-43.05,4450,20241209,29.89,8840,-34.62,20250114,4600,25.65,20250102,9800,-41.02,20240329,4450,29.89,20241209,0.96,N,044340,500,89 억,,165192,N,N,0,N,00,N
20250219,090508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5820,-20,5,-0.34,15363130,2630,6.72,5890,5890,5820,7590,4090,5840,5841.49,0.92,0,-1572,5980,5910,5820,5750,5660,5865,5705,89,1750,500,4080,10,1,17873425,1040,10.39,0.43,12,0.01,560.00,13652.00,10150,20240213,-42.66,4450,20241209,30.79,8840,-34.16,20250114,4600,26.52,20250102,9800,-40.61,20240329,4450,30.79,20241209,0.96,N,044340,500,89 억,,165192,N,N,0,N,00,N
20250218,160506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5840,0,3,0.00,226066810,38922,125.68,5880,5890,5730,7590,4090,5840,5808.20,0.87,0,10261,5953,5896,5813,5756,5673,5925,5785,89,1750,500,4080,10,1,17873425,1044,10.43,0.43,12,0.22,560.00,13652.00,10150,20240213,-42.46,4450,20241209,31.24,8840,-33.94,20250114,4600,26.96,20250102,9800,-40.41,20240329,4450,31.24,20241209,0.97,N,044340,500,89 억,,154933,N,N,0,N,00,N
20250218,150507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5830,-10,5,-0.17,209937930,36151,116.73,5880,5890,5730,7590,4090,5840,5807.25,0.87,0,11843,5953,5896,5813,5756,5673,5925,5785,89,1750,500,4080,10,1,17873425,1042,10.41,0.43,12,0.20,560.00,13652.00,10150,20240213,-42.56,4450,20241209,31.01,8840,-34.05,20250114,4600,26.74,20250102,9800,-40.51,20240329,4450,31.01,20241209,0.97,N,044340,500,89 억,,154933,N,N,0,N,00,N
20250218,140507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5830,-10,5,-0.17,194827700,33553,108.34,5880,5890,5730,7590,4090,5840,5806.57,0.87,0,10666,5953,5896,5813,5756,5673,5925,5785,89,1750,500,4080,10,1,17873425,1042,10.41,0.43,12,0.19,560.00,13652.00,10150,20240213,-42.56,4450,20241209,31.01,8840,-34.05,20250114,4600,26.74,20250102,9800,-40.51,20240329,4450,31.01,20241209,0.97,N,044340,500,89 억,,154933,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 20250219 160508 57 100.00 KOSDAQ 전기·전자 N N N N N 5800 -40 5 -0.68 267564950 46306 118.35 5890 5890 5710 7590 4090 5840 5778.16 0.92 0 -8278 5980 5910 5820 5750 5660 5865 5705 89 1750 500 4080 10 1 17873425 1037 10.36 0.42 12 0.26 560.00 13652.00 10150 20240213 -42.86 4450 20241209 30.34 8840 -34.39 20250114 4600 26.09 20250102 9800 -40.82 20240329 4450 30.34 20241209 0.96 N 044340 500 89 억 165192 N N 0 N 00 N
3 20250219 150509 57 100.00 KOSDAQ 전기·전자 N N N N N 5800 -40 5 -0.68 252819970 43764 111.86 5890 5890 5710 7590 4090 5840 5776.89 0.92 0 -8018 5980 5910 5820 5750 5660 5865 5705 89 1750 500 4080 10 1 17873425 1037 10.36 0.42 12 0.24 560.00 13652.00 10150 20240213 -42.86 4450 20241209 30.34 8840 -34.39 20250114 4600 26.09 20250102 9800 -40.82 20240329 4450 30.34 20241209 0.96 N 044340 500 89 억 165192 N N 0 N 00 N
4 20250219 140506 57 100.00 KOSDAQ 전기·전자 N N N N N 5760 -80 5 -1.37 235396690 40758 104.17 5890 5890 5710 7590 4090 5840 5775.47 0.92 0 -8697 5980 5910 5820 5750 5660 5865 5705 89 1750 500 4080 10 1 17873425 1030 10.29 0.42 12 0.23 560.00 13652.00 10150 20240213 -43.25 4450 20241209 29.44 8840 -34.84 20250114 4600 25.22 20250102 9800 -41.22 20240329 4450 29.44 20241209 0.96 N 044340 500 89 억 165192 N N 0 N 00 N
5 20250219 130507 57 100.00 KOSDAQ 전기·전자 N N N N N 5790 -50 5 -0.86 223040910 38619 98.71 5890 5890 5710 7590 4090 5840 5775.42 0.92 0 -8579 5980 5910 5820 5750 5660 5865 5705 89 1750 500 4080 10 1 17873425 1035 10.34 0.42 12 0.22 560.00 13652.00 10150 20240213 -42.96 4450 20241209 30.11 8840 -34.50 20250114 4600 25.87 20250102 9800 -40.92 20240329 4450 30.11 20241209 0.96 N 044340 500 89 억 165192 N N 0 N 00 N
6 20250219 120507 57 100.00 KOSDAQ 전기·전자 N N N N N 5780 -60 5 -1.03 206361470 35728 91.32 5890 5890 5710 7590 4090 5840 5775.90 0.92 0 -9597 5980 5910 5820 5750 5660 5865 5705 89 1750 500 4080 10 1 17873425 1033 10.32 0.42 12 0.20 560.00 13652.00 10150 20240213 -43.05 4450 20241209 29.89 8840 -34.62 20250114 4600 25.65 20250102 9800 -41.02 20240329 4450 29.89 20241209 0.96 N 044340 500 89 억 165192 N N 0 N 00 N
7 20250219 110508 57 100.00 KOSDAQ 전기·전자 N N N N N 5800 -40 5 -0.68 197298500 34160 87.31 5890 5890 5710 7590 4090 5840 5775.72 0.92 0 -10080 5980 5910 5820 5750 5660 5865 5705 89 1750 500 4080 10 1 17873425 1037 10.36 0.42 12 0.19 560.00 13652.00 10150 20240213 -42.86 4450 20241209 30.34 8840 -34.39 20250114 4600 26.09 20250102 9800 -40.82 20240329 4450 30.34 20241209 0.96 N 044340 500 89 억 165192 N N 0 N 00 N
8 20250219 100507 57 100.00 KOSDAQ 전기·전자 N N N N N 5780 -60 5 -1.03 59933220 10352 26.46 5890 5890 5740 7590 4090 5840 5789.53 0.92 0 -4228 5980 5910 5820 5750 5660 5865 5705 89 1750 500 4080 10 1 17873425 1033 10.32 0.42 12 0.06 560.00 13652.00 10150 20240213 -43.05 4450 20241209 29.89 8840 -34.62 20250114 4600 25.65 20250102 9800 -41.02 20240329 4450 29.89 20241209 0.96 N 044340 500 89 억 165192 N N 0 N 00 N
9 20250219 090508 57 100.00 KOSDAQ 전기·전자 N N N N N 5820 -20 5 -0.34 15363130 2630 6.72 5890 5890 5820 7590 4090 5840 5841.49 0.92 0 -1572 5980 5910 5820 5750 5660 5865 5705 89 1750 500 4080 10 1 17873425 1040 10.39 0.43 12 0.01 560.00 13652.00 10150 20240213 -42.66 4450 20241209 30.79 8840 -34.16 20250114 4600 26.52 20250102 9800 -40.61 20240329 4450 30.79 20241209 0.96 N 044340 500 89 억 165192 N N 0 N 00 N
10 20250218 160506 57 100.00 KOSDAQ 전기·전자 N N N N N 5840 0 3 0.00 226066810 38922 125.68 5880 5890 5730 7590 4090 5840 5808.20 0.87 0 10261 5953 5896 5813 5756 5673 5925 5785 89 1750 500 4080 10 1 17873425 1044 10.43 0.43 12 0.22 560.00 13652.00 10150 20240213 -42.46 4450 20241209 31.24 8840 -33.94 20250114 4600 26.96 20250102 9800 -40.41 20240329 4450 31.24 20241209 0.97 N 044340 500 89 억 154933 N N 0 N 00 N
11 20250218 150507 57 100.00 KOSDAQ 전기·전자 N N N N N 5830 -10 5 -0.17 209937930 36151 116.73 5880 5890 5730 7590 4090 5840 5807.25 0.87 0 11843 5953 5896 5813 5756 5673 5925 5785 89 1750 500 4080 10 1 17873425 1042 10.41 0.43 12 0.20 560.00 13652.00 10150 20240213 -42.56 4450 20241209 31.01 8840 -34.05 20250114 4600 26.74 20250102 9800 -40.51 20240329 4450 31.01 20241209 0.97 N 044340 500 89 억 154933 N N 0 N 00 N
12 20250218 140507 57 100.00 KOSDAQ 전기·전자 N N N N N 5830 -10 5 -0.17 194827700 33553 108.34 5880 5890 5730 7590 4090 5840 5806.57 0.87 0 10666 5953 5896 5813 5756 5673 5925 5785 89 1750 500 4080 10 1 17873425 1042 10.41 0.43 12 0.19 560.00 13652.00 10150 20240213 -42.56 4450 20241209 31.01 8840 -34.05 20250114 4600 26.74 20250102 9800 -40.51 20240329 4450 31.01 20241209 0.97 N 044340 500 89 억 154933 N N 0 N 00 N