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
440110/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
20250219,161305,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17730,1680,2,10.47,36724325280,2044342,745.00,16060,19270,16050,20850,11240,16050,17964.02,8.08,0,236382,16836,16442,15996,15602,15156,16220,15380,49,4800,100,11550,10,1,49362076,8752,-13.93,4.68,12,4.14,-1273.00,3792.00,24650,20240613,-28.07,11420,20240909,55.25,19270,-7.99,20250219,13620,30.18,20250212,24650,-28.07,20240613,11420,55.25,20240909,0.30,N,440110,100,49 억,,3988043,N,N,3774,N,00,N
20250219,151310,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17630,1580,2,9.84,36260029480,2017974,735.39,16060,19270,16050,20850,11240,16050,17968.53,8.08,0,235879,16836,16442,15996,15602,15156,16220,15380,49,4800,100,11550,10,1,49362076,8703,-13.85,4.65,12,4.09,-1273.00,3792.00,24650,20240613,-28.48,11420,20240909,54.38,19270,-8.51,20250219,13620,29.44,20250212,24650,-28.48,20240613,11420,54.38,20240909,0.30,N,440110,100,49 억,,3988043,N,N,195,N,00,N
20250219,141306,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17840,1790,2,11.15,34661190690,1927536,702.43,16060,19270,16050,20850,11240,16050,17982.12,8.08,0,224742,16836,16442,15996,15602,15156,16220,15380,49,4800,100,11550,10,1,49362076,8806,-14.01,4.70,12,3.90,-1273.00,3792.00,24650,20240613,-27.63,11420,20240909,56.22,19270,-7.42,20250219,13620,30.98,20250212,24650,-27.63,20240613,11420,56.22,20240909,0.30,N,440110,100,49 억,,3988043,N,N,195,N,00,N
20250219,131305,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17480,1430,2,8.91,32950924380,1830679,667.14,16060,19270,16050,20850,11240,16050,17999.29,8.08,0,216980,16836,16442,15996,15602,15156,16220,15380,49,4800,100,11550,10,1,49362076,8628,-13.73,4.61,12,3.71,-1273.00,3792.00,24650,20240613,-29.09,11420,20240909,53.06,19270,-9.29,20250219,13620,28.34,20250212,24650,-29.09,20240613,11420,53.06,20240909,0.30,N,440110,100,49 억,,3988043,N,N,195,N,00,N
20250219,121306,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17600,1550,2,9.66,30510143340,1690602,616.09,16060,19270,16050,20850,11240,16050,18046.91,8.08,0,205385,16836,16442,15996,15602,15156,16220,15380,49,4800,100,11550,10,1,49362076,8688,-13.83,4.64,12,3.42,-1273.00,3792.00,24650,20240613,-28.60,11420,20240909,54.12,19270,-8.67,20250219,13620,29.22,20250212,24650,-28.60,20240613,11420,54.12,20240909,0.30,N,440110,100,49 억,,3988043,N,N,195,N,00,N
20250219,111306,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17630,1580,2,9.84,28196968020,1559223,568.21,16060,19270,16050,20850,11240,16050,18083.99,8.08,0,201404,16836,16442,15996,15602,15156,16220,15380,49,4800,100,11550,10,1,49362076,8703,-13.85,4.65,12,3.16,-1273.00,3792.00,24650,20240613,-28.48,11420,20240909,54.38,19270,-8.51,20250219,13620,29.44,20250212,24650,-28.48,20240613,11420,54.38,20240909,0.30,N,440110,100,49 억,,3988043,N,N,195,N,00,N
20250219,101307,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17890,1840,2,11.46,25462923380,1405087,512.04,16060,19270,16050,20850,11240,16050,18121.95,8.08,0,192858,16836,16442,15996,15602,15156,16220,15380,49,4800,100,11550,10,1,49362076,8831,-14.05,4.72,12,2.85,-1273.00,3792.00,24650,20240613,-27.42,11420,20240909,56.65,19270,-7.16,20250219,13620,31.35,20250212,24650,-27.42,20240613,11420,56.65,20240909,0.30,N,440110,100,49 억,,3988043,N,N,195,N,00,N
20250219,091309,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17800,1750,2,10.90,7040601040,401914,146.47,16060,18340,16050,20850,11240,16050,17517.68,8.08,0,135831,16836,16442,15996,15602,15156,16220,15380,49,4800,100,11550,10,1,49362076,8786,-13.98,4.69,12,0.81,-1273.00,3792.00,24650,20240613,-27.79,11420,20240909,55.87,18340,-2.94,20250219,13620,30.69,20250212,24650,-27.79,20240613,11420,55.87,20240909,0.30,N,440110,100,49 억,,3988043,N,N,195,N,00,N
20250218,161301,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16050,330,2,2.10,4333315900,272582,55.46,16280,16390,15550,20400,11010,15720,15896.74,7.96,0,14632,16953,16336,15883,15266,14813,16110,15040,49,4680,100,11310,10,1,49362076,7923,-12.61,4.23,12,0.55,-1273.00,3792.00,24650,20240613,-34.89,11420,20240909,40.54,16500,-2.73,20250217,13620,17.84,20250212,24650,-34.89,20240613,11420,40.54,20240909,0.30,N,440110,100,49 억,,3929843,N,N,165,N,00,N
20250218,151303,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16030,310,2,1.97,3994622780,251494,51.17,16280,16390,15550,20400,11010,15720,15883.58,7.96,0,14952,16953,16336,15883,15266,14813,16110,15040,49,4680,100,11310,10,1,49362076,7913,-12.59,4.23,12,0.51,-1273.00,3792.00,24650,20240613,-34.97,11420,20240909,40.37,16500,-2.85,20250217,13620,17.69,20250212,24650,-34.97,20240613,11420,40.37,20240909,0.30,N,440110,100,49 억,,3929843,N,N,2691,N,00,N
20250218,141305,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15760,40,2,0.25,2855101390,179934,36.61,16280,16390,15550,20400,11010,15720,15867.50,7.96,0,1332,16953,16336,15883,15266,14813,16110,15040,49,4680,100,11310,10,1,49362076,7779,-12.38,4.16,12,0.36,-1273.00,3792.00,24650,20240613,-36.06,11420,20240909,38.00,16500,-4.48,20250217,13620,15.71,20250212,24650,-36.06,20240613,11420,38.00,20240909,0.30,N,440110,100,49 억,,3929843,N,N,2691,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 161305 57 100.00 KOSDAQ 전기·전자 N N N N N 17730 1680 2 10.47 36724325280 2044342 745.00 16060 19270 16050 20850 11240 16050 17964.02 8.08 0 236382 16836 16442 15996 15602 15156 16220 15380 49 4800 100 11550 10 1 49362076 8752 -13.93 4.68 12 4.14 -1273.00 3792.00 24650 20240613 -28.07 11420 20240909 55.25 19270 -7.99 20250219 13620 30.18 20250212 24650 -28.07 20240613 11420 55.25 20240909 0.30 N 440110 100 49 억 3988043 N N 3774 N 00 N
3 20250219 151310 57 100.00 KOSDAQ 전기·전자 N N N N N 17630 1580 2 9.84 36260029480 2017974 735.39 16060 19270 16050 20850 11240 16050 17968.53 8.08 0 235879 16836 16442 15996 15602 15156 16220 15380 49 4800 100 11550 10 1 49362076 8703 -13.85 4.65 12 4.09 -1273.00 3792.00 24650 20240613 -28.48 11420 20240909 54.38 19270 -8.51 20250219 13620 29.44 20250212 24650 -28.48 20240613 11420 54.38 20240909 0.30 N 440110 100 49 억 3988043 N N 195 N 00 N
4 20250219 141306 57 100.00 KOSDAQ 전기·전자 N N N N N 17840 1790 2 11.15 34661190690 1927536 702.43 16060 19270 16050 20850 11240 16050 17982.12 8.08 0 224742 16836 16442 15996 15602 15156 16220 15380 49 4800 100 11550 10 1 49362076 8806 -14.01 4.70 12 3.90 -1273.00 3792.00 24650 20240613 -27.63 11420 20240909 56.22 19270 -7.42 20250219 13620 30.98 20250212 24650 -27.63 20240613 11420 56.22 20240909 0.30 N 440110 100 49 억 3988043 N N 195 N 00 N
5 20250219 131305 57 100.00 KOSDAQ 전기·전자 N N N N N 17480 1430 2 8.91 32950924380 1830679 667.14 16060 19270 16050 20850 11240 16050 17999.29 8.08 0 216980 16836 16442 15996 15602 15156 16220 15380 49 4800 100 11550 10 1 49362076 8628 -13.73 4.61 12 3.71 -1273.00 3792.00 24650 20240613 -29.09 11420 20240909 53.06 19270 -9.29 20250219 13620 28.34 20250212 24650 -29.09 20240613 11420 53.06 20240909 0.30 N 440110 100 49 억 3988043 N N 195 N 00 N
6 20250219 121306 57 100.00 KOSDAQ 전기·전자 N N N N N 17600 1550 2 9.66 30510143340 1690602 616.09 16060 19270 16050 20850 11240 16050 18046.91 8.08 0 205385 16836 16442 15996 15602 15156 16220 15380 49 4800 100 11550 10 1 49362076 8688 -13.83 4.64 12 3.42 -1273.00 3792.00 24650 20240613 -28.60 11420 20240909 54.12 19270 -8.67 20250219 13620 29.22 20250212 24650 -28.60 20240613 11420 54.12 20240909 0.30 N 440110 100 49 억 3988043 N N 195 N 00 N
7 20250219 111306 57 100.00 KOSDAQ 전기·전자 N N N N N 17630 1580 2 9.84 28196968020 1559223 568.21 16060 19270 16050 20850 11240 16050 18083.99 8.08 0 201404 16836 16442 15996 15602 15156 16220 15380 49 4800 100 11550 10 1 49362076 8703 -13.85 4.65 12 3.16 -1273.00 3792.00 24650 20240613 -28.48 11420 20240909 54.38 19270 -8.51 20250219 13620 29.44 20250212 24650 -28.48 20240613 11420 54.38 20240909 0.30 N 440110 100 49 억 3988043 N N 195 N 00 N
8 20250219 101307 57 100.00 KOSDAQ 전기·전자 N N N N N 17890 1840 2 11.46 25462923380 1405087 512.04 16060 19270 16050 20850 11240 16050 18121.95 8.08 0 192858 16836 16442 15996 15602 15156 16220 15380 49 4800 100 11550 10 1 49362076 8831 -14.05 4.72 12 2.85 -1273.00 3792.00 24650 20240613 -27.42 11420 20240909 56.65 19270 -7.16 20250219 13620 31.35 20250212 24650 -27.42 20240613 11420 56.65 20240909 0.30 N 440110 100 49 억 3988043 N N 195 N 00 N
9 20250219 091309 57 100.00 KOSDAQ 전기·전자 N N N N N 17800 1750 2 10.90 7040601040 401914 146.47 16060 18340 16050 20850 11240 16050 17517.68 8.08 0 135831 16836 16442 15996 15602 15156 16220 15380 49 4800 100 11550 10 1 49362076 8786 -13.98 4.69 12 0.81 -1273.00 3792.00 24650 20240613 -27.79 11420 20240909 55.87 18340 -2.94 20250219 13620 30.69 20250212 24650 -27.79 20240613 11420 55.87 20240909 0.30 N 440110 100 49 억 3988043 N N 195 N 00 N
10 20250218 161301 57 100.00 KOSDAQ 전기·전자 N N N N N 16050 330 2 2.10 4333315900 272582 55.46 16280 16390 15550 20400 11010 15720 15896.74 7.96 0 14632 16953 16336 15883 15266 14813 16110 15040 49 4680 100 11310 10 1 49362076 7923 -12.61 4.23 12 0.55 -1273.00 3792.00 24650 20240613 -34.89 11420 20240909 40.54 16500 -2.73 20250217 13620 17.84 20250212 24650 -34.89 20240613 11420 40.54 20240909 0.30 N 440110 100 49 억 3929843 N N 165 N 00 N
11 20250218 151303 57 100.00 KOSDAQ 전기·전자 N N N N N 16030 310 2 1.97 3994622780 251494 51.17 16280 16390 15550 20400 11010 15720 15883.58 7.96 0 14952 16953 16336 15883 15266 14813 16110 15040 49 4680 100 11310 10 1 49362076 7913 -12.59 4.23 12 0.51 -1273.00 3792.00 24650 20240613 -34.97 11420 20240909 40.37 16500 -2.85 20250217 13620 17.69 20250212 24650 -34.97 20240613 11420 40.37 20240909 0.30 N 440110 100 49 억 3929843 N N 2691 N 00 N
12 20250218 141305 57 100.00 KOSDAQ 전기·전자 N N N N N 15760 40 2 0.25 2855101390 179934 36.61 16280 16390 15550 20400 11010 15720 15867.50 7.96 0 1332 16953 16336 15883 15266 14813 16110 15040 49 4680 100 11310 10 1 49362076 7779 -12.38 4.16 12 0.36 -1273.00 3792.00 24650 20240613 -36.06 11420 20240909 38.00 16500 -4.48 20250217 13620 15.71 20250212 24650 -36.06 20240613 11420 38.00 20240909 0.30 N 440110 100 49 억 3929843 N N 2691 N 00 N