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
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
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
20250219,130509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17140,10,2,0.06,199764300,11641,80.22,17150,17310,17110,22250,12000,17130,17160.41,0.41,0,-1688,17670,17400,17230,16960,16790,17315,16875,40,5120,500,11990,10,1,8036064,1377,4.27,1.48,12,0.14,4013.00,11592.00,31900,20240808,-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
20250219,120509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17140,10,2,0.06,164929780,9608,66.21,17150,17310,17120,22250,12000,17130,17165.88,0.41,0,-1237,17670,17400,17230,16960,16790,17315,16875,40,5120,500,11990,10,1,8036064,1377,4.27,1.48,12,0.12,4013.00,11592.00,31900,20240808,-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
20250219,110510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17120,-10,5,-0.06,104810000,6099,42.03,17150,17310,17120,22250,12000,17130,17184.78,0.41,0,-901,17670,17400,17230,16960,16790,17315,16875,40,5120,500,11990,10,1,8036064,1376,4.27,1.48,12,0.08,4013.00,11592.00,31900,20240808,-46.33,14700,20241209,16.46,17580,-2.62,20250214,15840,8.08,20250102,31900,-46.33,20240808,14700,16.46,20241209,0.09,N,044990,500,40 억,,32930,N,N,0,N,00,N
20250219,100509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17170,40,2,0.23,44259110,2569,17.70,17150,17310,17150,22250,12000,17130,17228.15,0.41,0,219,17670,17400,17230,16960,16790,17315,16875,40,5120,500,11990,10,1,8036064,1380,4.28,1.48,12,0.03,4013.00,11592.00,31900,20240808,-46.18,14700,20241209,16.80,17580,-2.33,20250214,15840,8.40,20250102,31900,-46.18,20240808,14700,16.80,20241209,0.09,N,044990,500,40 억,,32930,N,N,0,N,00,N
20250219,090511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17290,160,2,0.93,3577860,207,1.43,17150,17310,17150,22250,12000,17130,17284.35,0.41,0,-25,17670,17400,17230,16960,16790,17315,16875,40,5120,500,11990,10,1,8036064,1389,4.31,1.49,12,0.00,4013.00,11592.00,31900,20240808,-45.80,14700,20241209,17.62,17580,-1.65,20250214,15840,9.15,20250102,31900,-45.80,20240808,14700,17.62,20241209,0.09,N,044990,500,40 억,,32930,N,N,0,N,00,N
20250218,160508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17130,-170,5,-0.98,249387530,14512,80.43,17500,17500,17060,22450,12110,17300,17184.92,0.42,0,-3170,17646,17472,17336,17162,17026,17405,17095,40,5150,500,12110,10,1,8036064,1377,4.27,1.48,12,0.18,4013.00,11592.00,31900,20240808,-46.30,14700,20241209,16.53,17580,-2.56,20250214,15840,8.14,20250102,31900,-46.30,20240808,14700,16.53,20241209,0.13,N,044990,500,40 억,,33736,N,N,0,N,00,N
20250218,150509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17170,-130,5,-0.75,244303520,14215,78.78,17500,17500,17060,22450,12110,17300,17186.32,0.42,0,-2953,17646,17472,17336,17162,17026,17405,17095,40,5150,500,12110,10,1,8036064,1380,4.28,1.48,12,0.18,4013.00,11592.00,31900,20240808,-46.18,14700,20241209,16.80,17580,-2.33,20250214,15840,8.40,20250102,31900,-46.18,20240808,14700,16.80,20241209,0.13,N,044990,500,40 억,,33736,N,N,0,N,00,N
20250218,140509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17140,-160,5,-0.92,210452590,12242,67.85,17500,17500,17060,22450,12110,17300,17191.03,0.42,0,-2230,17646,17472,17336,17162,17026,17405,17095,40,5150,500,12110,10,1,8036064,1377,4.27,1.48,12,0.15,4013.00,11592.00,31900,20240808,-46.27,14700,20241209,16.60,17580,-2.50,20250214,15840,8.21,20250102,31900,-46.27,20240808,14700,16.60,20241209,0.13,N,044990,500,40 억,,33736,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 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
3 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
4 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
5 20250219 130509 57 100.00 KOSDAQ 전기·전자 N N N N N 17140 10 2 0.06 199764300 11641 80.22 17150 17310 17110 22250 12000 17130 17160.41 0.41 0 -1688 17670 17400 17230 16960 16790 17315 16875 40 5120 500 11990 10 1 8036064 1377 4.27 1.48 12 0.14 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
6 20250219 120509 57 100.00 KOSDAQ 전기·전자 N N N N N 17140 10 2 0.06 164929780 9608 66.21 17150 17310 17120 22250 12000 17130 17165.88 0.41 0 -1237 17670 17400 17230 16960 16790 17315 16875 40 5120 500 11990 10 1 8036064 1377 4.27 1.48 12 0.12 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
7 20250219 110510 57 100.00 KOSDAQ 전기·전자 N N N N N 17120 -10 5 -0.06 104810000 6099 42.03 17150 17310 17120 22250 12000 17130 17184.78 0.41 0 -901 17670 17400 17230 16960 16790 17315 16875 40 5120 500 11990 10 1 8036064 1376 4.27 1.48 12 0.08 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 0.09 N 044990 500 40 억 32930 N N 0 N 00 N
8 20250219 100509 57 100.00 KOSDAQ 전기·전자 N N N N N 17170 40 2 0.23 44259110 2569 17.70 17150 17310 17150 22250 12000 17130 17228.15 0.41 0 219 17670 17400 17230 16960 16790 17315 16875 40 5120 500 11990 10 1 8036064 1380 4.28 1.48 12 0.03 4013.00 11592.00 31900 20240808 -46.18 14700 20241209 16.80 17580 -2.33 20250214 15840 8.40 20250102 31900 -46.18 20240808 14700 16.80 20241209 0.09 N 044990 500 40 억 32930 N N 0 N 00 N
9 20250219 090511 57 100.00 KOSDAQ 전기·전자 N N N N N 17290 160 2 0.93 3577860 207 1.43 17150 17310 17150 22250 12000 17130 17284.35 0.41 0 -25 17670 17400 17230 16960 16790 17315 16875 40 5120 500 11990 10 1 8036064 1389 4.31 1.49 12 0.00 4013.00 11592.00 31900 20240808 -45.80 14700 20241209 17.62 17580 -1.65 20250214 15840 9.15 20250102 31900 -45.80 20240808 14700 17.62 20241209 0.09 N 044990 500 40 억 32930 N N 0 N 00 N
10 20250218 160508 57 100.00 KOSDAQ 전기·전자 N N N N N 17130 -170 5 -0.98 249387530 14512 80.43 17500 17500 17060 22450 12110 17300 17184.92 0.42 0 -3170 17646 17472 17336 17162 17026 17405 17095 40 5150 500 12110 10 1 8036064 1377 4.27 1.48 12 0.18 4013.00 11592.00 31900 20240808 -46.30 14700 20241209 16.53 17580 -2.56 20250214 15840 8.14 20250102 31900 -46.30 20240808 14700 16.53 20241209 0.13 N 044990 500 40 억 33736 N N 0 N 00 N
11 20250218 150509 57 100.00 KOSDAQ 전기·전자 N N N N N 17170 -130 5 -0.75 244303520 14215 78.78 17500 17500 17060 22450 12110 17300 17186.32 0.42 0 -2953 17646 17472 17336 17162 17026 17405 17095 40 5150 500 12110 10 1 8036064 1380 4.28 1.48 12 0.18 4013.00 11592.00 31900 20240808 -46.18 14700 20241209 16.80 17580 -2.33 20250214 15840 8.40 20250102 31900 -46.18 20240808 14700 16.80 20241209 0.13 N 044990 500 40 억 33736 N N 0 N 00 N
12 20250218 140509 57 100.00 KOSDAQ 전기·전자 N N N N N 17140 -160 5 -0.92 210452590 12242 67.85 17500 17500 17060 22450 12110 17300 17191.03 0.42 0 -2230 17646 17472 17336 17162 17026 17405 17095 40 5150 500 12110 10 1 8036064 1377 4.27 1.48 12 0.15 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 0.13 N 044990 500 40 억 33736 N N 0 N 00 N