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
445090/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
20250219,161309,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,38300,-400,5,-1.03,9977321750,257395,140.46,39300,39300,38300,50300,27100,38700,38764.34,0.64,0,-9698,39900,39300,38700,38100,37500,39000,37800,54,11600,500,23990,50,1,10871660,4164,87.24,4.18,12,2.37,439.00,9158.00,84500,20240313,-54.67,22050,20241209,73.70,43150,-11.24,20250106,32000,19.69,20250203,84500,-54.67,20240313,22050,73.70,20241209,6.15,N,445090,500,54 억,,69992,N,N,845,N,00,N
20250219,151314,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,38450,-250,5,-0.65,9475120700,244298,133.31,39300,39300,38450,50300,27100,38700,38785.10,0.64,0,-9503,39900,39300,38700,38100,37500,39000,37800,54,11600,500,23990,50,1,10871660,4180,87.59,4.20,12,2.25,439.00,9158.00,84500,20240313,-54.50,22050,20241209,74.38,43150,-10.89,20250106,32000,20.16,20250203,84500,-54.50,20240313,22050,74.38,20241209,6.15,N,445090,500,54 억,,69992,N,N,229,N,00,N
20250219,141310,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,38650,-50,5,-0.13,8251460550,212533,115.98,39300,39300,38450,50300,27100,38700,38824.39,0.64,0,-4023,39900,39300,38700,38100,37500,39000,37800,54,11600,500,23990,50,1,10871660,4202,88.04,4.22,12,1.95,439.00,9158.00,84500,20240313,-54.26,22050,20241209,75.28,43150,-10.43,20250106,32000,20.78,20250203,84500,-54.26,20240313,22050,75.28,20241209,6.15,N,445090,500,54 억,,69992,N,N,229,N,00,N
20250219,131310,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,38650,-50,5,-0.13,7047156000,181487,99.04,39300,39300,38450,50300,27100,38700,38830.11,0.64,0,-11328,39900,39300,38700,38100,37500,39000,37800,54,11600,500,23990,50,1,10871660,4202,88.04,4.22,12,1.67,439.00,9158.00,84500,20240313,-54.26,22050,20241209,75.28,43150,-10.43,20250106,32000,20.78,20250203,84500,-54.26,20240313,22050,75.28,20241209,6.15,N,445090,500,54 억,,69992,N,N,229,N,00,N
20250219,121310,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,38700,0,3,0.00,6463076950,166383,90.79,39300,39300,38450,50300,27100,38700,38844.60,0.64,0,-6089,39900,39300,38700,38100,37500,39000,37800,54,11600,500,23990,50,1,10871660,4207,88.15,4.23,12,1.53,439.00,9158.00,84500,20240313,-54.20,22050,20241209,75.51,43150,-10.31,20250106,32000,20.94,20250203,84500,-54.20,20240313,22050,75.51,20241209,6.15,N,445090,500,54 억,,69992,N,N,229,N,00,N
20250219,111310,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,38750,50,2,0.13,5607043950,144310,78.75,39300,39300,38450,50300,27100,38700,38854.19,0.64,0,-3224,39900,39300,38700,38100,37500,39000,37800,54,11600,500,23990,50,1,10871660,4213,88.27,4.23,12,1.33,439.00,9158.00,84500,20240313,-54.14,22050,20241209,75.74,43150,-10.20,20250106,32000,21.09,20250203,84500,-54.14,20240313,22050,75.74,20241209,6.15,N,445090,500,54 억,,69992,N,N,229,N,00,N
20250219,101311,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,38950,250,2,0.65,4454154150,114527,62.50,39300,39300,38450,50300,27100,38700,38891.79,0.64,0,1959,39900,39300,38700,38100,37500,39000,37800,54,11600,500,23990,50,1,10871660,4235,88.72,4.25,12,1.05,439.00,9158.00,84500,20240313,-53.91,22050,20241209,76.64,43150,-9.73,20250106,32000,21.72,20250203,84500,-53.91,20240313,22050,76.64,20241209,6.15,N,445090,500,54 억,,69992,N,N,229,N,00,N
20250219,091313,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,39100,400,2,1.03,1223672600,31306,17.08,39300,39300,38700,50300,27100,38700,39087.85,0.64,0,-2254,39900,39300,38700,38100,37500,39000,37800,54,11600,500,23990,50,1,10871660,4251,89.07,4.27,12,0.29,439.00,9158.00,84500,20240313,-53.73,22050,20241209,77.32,43150,-9.39,20250106,32000,22.19,20250203,84500,-53.73,20240313,22050,77.32,20241209,6.15,N,445090,500,54 억,,69992,N,N,229,N,00,N
20250218,161305,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,38700,50,2,0.13,6926763800,179462,63.56,39300,39300,38100,50200,27100,38650,38596.73,0.60,0,-8294,39883,39266,38583,37966,37283,38925,37625,54,11550,500,23960,50,1,10871660,4207,88.15,4.23,12,1.65,439.00,9158.00,84500,20240313,-54.20,22050,20241209,75.51,43150,-10.31,20250106,32000,20.94,20250203,84500,-54.20,20240313,22050,75.51,20241209,6.05,N,445090,500,54 억,,65020,N,N,224,N,00,N
20250218,151307,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,38650,0,3,0.00,6613503450,171360,60.69,39300,39300,38100,50200,27100,38650,38594.19,0.60,0,-7010,39883,39266,38583,37966,37283,38925,37625,54,11550,500,23960,50,1,10871660,4202,88.04,4.22,12,1.58,439.00,9158.00,84500,20240313,-54.26,22050,20241209,75.28,43150,-10.43,20250106,32000,20.78,20250203,84500,-54.26,20240313,22050,75.28,20241209,6.05,N,445090,500,54 억,,65020,N,N,444,N,00,N
20250218,141309,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,38550,-100,5,-0.26,5884218550,152439,53.99,39300,39300,38100,50200,27100,38650,38600.46,0.60,0,-6045,39883,39266,38583,37966,37283,38925,37625,54,11550,500,23960,50,1,10871660,4191,87.81,4.21,12,1.40,439.00,9158.00,84500,20240313,-54.38,22050,20241209,74.83,43150,-10.66,20250106,32000,20.47,20250203,84500,-54.38,20240313,22050,74.83,20241209,6.05,N,445090,500,54 억,,65020,N,N,444,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 161309 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 38300 -400 5 -1.03 9977321750 257395 140.46 39300 39300 38300 50300 27100 38700 38764.34 0.64 0 -9698 39900 39300 38700 38100 37500 39000 37800 54 11600 500 23990 50 1 10871660 4164 87.24 4.18 12 2.37 439.00 9158.00 84500 20240313 -54.67 22050 20241209 73.70 43150 -11.24 20250106 32000 19.69 20250203 84500 -54.67 20240313 22050 73.70 20241209 6.15 N 445090 500 54 억 69992 N N 845 N 00 N
3 20250219 151314 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 38450 -250 5 -0.65 9475120700 244298 133.31 39300 39300 38450 50300 27100 38700 38785.10 0.64 0 -9503 39900 39300 38700 38100 37500 39000 37800 54 11600 500 23990 50 1 10871660 4180 87.59 4.20 12 2.25 439.00 9158.00 84500 20240313 -54.50 22050 20241209 74.38 43150 -10.89 20250106 32000 20.16 20250203 84500 -54.50 20240313 22050 74.38 20241209 6.15 N 445090 500 54 억 69992 N N 229 N 00 N
4 20250219 141310 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 38650 -50 5 -0.13 8251460550 212533 115.98 39300 39300 38450 50300 27100 38700 38824.39 0.64 0 -4023 39900 39300 38700 38100 37500 39000 37800 54 11600 500 23990 50 1 10871660 4202 88.04 4.22 12 1.95 439.00 9158.00 84500 20240313 -54.26 22050 20241209 75.28 43150 -10.43 20250106 32000 20.78 20250203 84500 -54.26 20240313 22050 75.28 20241209 6.15 N 445090 500 54 억 69992 N N 229 N 00 N
5 20250219 131310 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 38650 -50 5 -0.13 7047156000 181487 99.04 39300 39300 38450 50300 27100 38700 38830.11 0.64 0 -11328 39900 39300 38700 38100 37500 39000 37800 54 11600 500 23990 50 1 10871660 4202 88.04 4.22 12 1.67 439.00 9158.00 84500 20240313 -54.26 22050 20241209 75.28 43150 -10.43 20250106 32000 20.78 20250203 84500 -54.26 20240313 22050 75.28 20241209 6.15 N 445090 500 54 억 69992 N N 229 N 00 N
6 20250219 121310 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 38700 0 3 0.00 6463076950 166383 90.79 39300 39300 38450 50300 27100 38700 38844.60 0.64 0 -6089 39900 39300 38700 38100 37500 39000 37800 54 11600 500 23990 50 1 10871660 4207 88.15 4.23 12 1.53 439.00 9158.00 84500 20240313 -54.20 22050 20241209 75.51 43150 -10.31 20250106 32000 20.94 20250203 84500 -54.20 20240313 22050 75.51 20241209 6.15 N 445090 500 54 억 69992 N N 229 N 00 N
7 20250219 111310 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 38750 50 2 0.13 5607043950 144310 78.75 39300 39300 38450 50300 27100 38700 38854.19 0.64 0 -3224 39900 39300 38700 38100 37500 39000 37800 54 11600 500 23990 50 1 10871660 4213 88.27 4.23 12 1.33 439.00 9158.00 84500 20240313 -54.14 22050 20241209 75.74 43150 -10.20 20250106 32000 21.09 20250203 84500 -54.14 20240313 22050 75.74 20241209 6.15 N 445090 500 54 억 69992 N N 229 N 00 N
8 20250219 101311 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 38950 250 2 0.65 4454154150 114527 62.50 39300 39300 38450 50300 27100 38700 38891.79 0.64 0 1959 39900 39300 38700 38100 37500 39000 37800 54 11600 500 23990 50 1 10871660 4235 88.72 4.25 12 1.05 439.00 9158.00 84500 20240313 -53.91 22050 20241209 76.64 43150 -9.73 20250106 32000 21.72 20250203 84500 -53.91 20240313 22050 76.64 20241209 6.15 N 445090 500 54 억 69992 N N 229 N 00 N
9 20250219 091313 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 39100 400 2 1.03 1223672600 31306 17.08 39300 39300 38700 50300 27100 38700 39087.85 0.64 0 -2254 39900 39300 38700 38100 37500 39000 37800 54 11600 500 23990 50 1 10871660 4251 89.07 4.27 12 0.29 439.00 9158.00 84500 20240313 -53.73 22050 20241209 77.32 43150 -9.39 20250106 32000 22.19 20250203 84500 -53.73 20240313 22050 77.32 20241209 6.15 N 445090 500 54 억 69992 N N 229 N 00 N
10 20250218 161305 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 38700 50 2 0.13 6926763800 179462 63.56 39300 39300 38100 50200 27100 38650 38596.73 0.60 0 -8294 39883 39266 38583 37966 37283 38925 37625 54 11550 500 23960 50 1 10871660 4207 88.15 4.23 12 1.65 439.00 9158.00 84500 20240313 -54.20 22050 20241209 75.51 43150 -10.31 20250106 32000 20.94 20250203 84500 -54.20 20240313 22050 75.51 20241209 6.05 N 445090 500 54 억 65020 N N 224 N 00 N
11 20250218 151307 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 38650 0 3 0.00 6613503450 171360 60.69 39300 39300 38100 50200 27100 38650 38594.19 0.60 0 -7010 39883 39266 38583 37966 37283 38925 37625 54 11550 500 23960 50 1 10871660 4202 88.04 4.22 12 1.58 439.00 9158.00 84500 20240313 -54.26 22050 20241209 75.28 43150 -10.43 20250106 32000 20.78 20250203 84500 -54.26 20240313 22050 75.28 20241209 6.05 N 445090 500 54 억 65020 N N 444 N 00 N
12 20250218 141309 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 38550 -100 5 -0.26 5884218550 152439 53.99 39300 39300 38100 50200 27100 38650 38600.46 0.60 0 -6045 39883 39266 38583 37966 37283 38925 37625 54 11550 500 23960 50 1 10871660 4191 87.81 4.21 12 1.40 439.00 9158.00 84500 20240313 -54.38 22050 20241209 74.83 43150 -10.66 20250106 32000 20.47 20250203 84500 -54.38 20240313 22050 74.83 20241209 6.05 N 445090 500 54 억 65020 N N 444 N 00 N