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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,131305,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,38550,-100,5,-0.26,5241968200,135792,48.09,39300,39300,38100,50200,27100,38650,38602.91,0.60,0,-9081,39883,39266,38583,37966,37283,38925,37625,54,11550,500,23960,50,1,10871660,4191,87.81,4.21,12,1.25,439.00,9158.00,84500,20240313,-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
20250218,121308,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,38650,0,3,0.00,4779287950,123796,43.84,39300,39300,38100,50200,27100,38650,38606.14,0.60,0,-8854,39883,39266,38583,37966,37283,38925,37625,54,11550,500,23960,50,1,10871660,4202,88.04,4.22,12,1.14,439.00,9158.00,84500,20240313,-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
20250218,111304,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,38600,-50,5,-0.13,4157022750,107730,38.15,39300,39300,38100,50200,27100,38650,38587.39,0.60,0,-6951,39883,39266,38583,37966,37283,38925,37625,54,11550,500,23960,50,1,10871660,4196,87.93,4.21,12,0.99,439.00,9158.00,84500,20240313,-54.32,22050,20241209,75.06,43150,-10.54,20250106,32000,20.62,20250203,84500,-54.32,20240313,22050,75.06,20241209,6.05,N,445090,500,54 억,,65020,N,N,444,N,00,N
20250218,101305,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,38650,0,3,0.00,3472479200,90014,31.88,39300,39300,38100,50200,27100,38650,38577.06,0.60,0,-6069,39883,39266,38583,37966,37283,38925,37625,54,11550,500,23960,50,1,10871660,4202,88.04,4.22,12,0.83,439.00,9158.00,84500,20240313,-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
20250218,091309,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,38700,50,2,0.13,1063749850,27366,9.69,39300,39300,38550,50200,27100,38650,38871.63,0.60,0,-4257,39883,39266,38583,37966,37283,38925,37625,54,11550,500,23960,50,1,10871660,4207,88.15,4.23,12,0.25,439.00,9158.00,84500,20240313,-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,444,N,00,N
20250217,161304,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,38650,1100,2,2.93,10769918000,278806,91.32,38800,39200,37900,48800,26300,37550,38628.98,0.59,0,4245,39383,38466,37783,36866,36183,38125,36525,54,11250,500,23280,50,1,10871660,4202,88.04,4.22,12,2.56,439.00,9158.00,84500,20240313,-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,,64551,N,N,431,N,00,N
20250217,151302,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,38650,1100,2,2.93,10387404300,268913,88.08,38800,39200,37900,48800,26300,37550,38627.70,0.59,0,4852,39383,38466,37783,36866,36183,38125,36525,54,11250,500,23280,50,1,10871660,4202,88.04,4.22,12,2.47,439.00,9158.00,84500,20240313,-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,,64551,N,N,141,N,00,N
20250217,141301,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,38650,1100,2,2.93,9519129550,246464,80.73,38800,39200,37900,48800,26300,37550,38623.15,0.59,0,8637,39383,38466,37783,36866,36183,38125,36525,54,11250,500,23280,50,1,10871660,4202,88.04,4.22,12,2.27,439.00,9158.00,84500,20240313,-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,,64551,N,N,141,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 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
3 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
4 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
5 20250218 131305 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 38550 -100 5 -0.26 5241968200 135792 48.09 39300 39300 38100 50200 27100 38650 38602.91 0.60 0 -9081 39883 39266 38583 37966 37283 38925 37625 54 11550 500 23960 50 1 10871660 4191 87.81 4.21 12 1.25 439.00 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
6 20250218 121308 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 38650 0 3 0.00 4779287950 123796 43.84 39300 39300 38100 50200 27100 38650 38606.14 0.60 0 -8854 39883 39266 38583 37966 37283 38925 37625 54 11550 500 23960 50 1 10871660 4202 88.04 4.22 12 1.14 439.00 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
7 20250218 111304 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 38600 -50 5 -0.13 4157022750 107730 38.15 39300 39300 38100 50200 27100 38650 38587.39 0.60 0 -6951 39883 39266 38583 37966 37283 38925 37625 54 11550 500 23960 50 1 10871660 4196 87.93 4.21 12 0.99 439.00 9158.00 84500 20240313 -54.32 22050 20241209 75.06 43150 -10.54 20250106 32000 20.62 20250203 84500 -54.32 20240313 22050 75.06 20241209 6.05 N 445090 500 54 억 65020 N N 444 N 00 N
8 20250218 101305 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 38650 0 3 0.00 3472479200 90014 31.88 39300 39300 38100 50200 27100 38650 38577.06 0.60 0 -6069 39883 39266 38583 37966 37283 38925 37625 54 11550 500 23960 50 1 10871660 4202 88.04 4.22 12 0.83 439.00 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
9 20250218 091309 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 38700 50 2 0.13 1063749850 27366 9.69 39300 39300 38550 50200 27100 38650 38871.63 0.60 0 -4257 39883 39266 38583 37966 37283 38925 37625 54 11550 500 23960 50 1 10871660 4207 88.15 4.23 12 0.25 439.00 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 444 N 00 N
10 20250217 161304 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 38650 1100 2 2.93 10769918000 278806 91.32 38800 39200 37900 48800 26300 37550 38628.98 0.59 0 4245 39383 38466 37783 36866 36183 38125 36525 54 11250 500 23280 50 1 10871660 4202 88.04 4.22 12 2.56 439.00 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 64551 N N 431 N 00 N
11 20250217 151302 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 38650 1100 2 2.93 10387404300 268913 88.08 38800 39200 37900 48800 26300 37550 38627.70 0.59 0 4852 39383 38466 37783 36866 36183 38125 36525 54 11250 500 23280 50 1 10871660 4202 88.04 4.22 12 2.47 439.00 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 64551 N N 141 N 00 N
12 20250217 141301 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 38650 1100 2 2.93 9519129550 246464 80.73 38800 39200 37900 48800 26300 37550 38623.15 0.59 0 8637 39383 38466 37783 36866 36183 38125 36525 54 11250 500 23280 50 1 10871660 4202 88.04 4.22 12 2.27 439.00 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 64551 N N 141 N 00 N