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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
290550/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
20250221,161118,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8320,-80,5,-0.95,562638870,67629,56.58,8310,8440,8250,10920,5880,8400,8319.49,3.22,0,15016,9093,8746,8553,8206,8013,8650,8110,100,2520,500,6040,10,1,20001230,1664,35.56,1.17,12,0.34,234.00,7094.00,13950,20240717,-40.36,6380,20241209,30.41,9240,-9.96,20250217,6900,20.58,20250203,13950,-40.36,20240717,6380,30.41,20241209,6.21,N,290550,500,100 억,,643598,N,N,19,N,00,N
20250221,151123,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8340,-60,5,-0.71,526767650,63318,52.98,8310,8440,8250,10920,5880,8400,8319.40,3.22,0,13673,9093,8746,8553,8206,8013,8650,8110,100,2520,500,6040,10,1,20001230,1668,35.64,1.18,12,0.32,234.00,7094.00,13950,20240717,-40.22,6380,20241209,30.72,9240,-9.74,20250217,6900,20.87,20250203,13950,-40.22,20240717,6380,30.72,20241209,6.21,N,290550,500,100 억,,643598,N,N,55,N,00,N
20250221,141124,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8320,-80,5,-0.95,480316630,57733,48.30,8310,8440,8250,10920,5880,8400,8319.62,3.22,0,13706,9093,8746,8553,8206,8013,8650,8110,100,2520,500,6040,10,1,20001230,1664,35.56,1.17,12,0.29,234.00,7094.00,13950,20240717,-40.36,6380,20241209,30.41,9240,-9.96,20250217,6900,20.58,20250203,13950,-40.36,20240717,6380,30.41,20241209,6.21,N,290550,500,100 억,,643598,N,N,55,N,00,N
20250221,131122,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8330,-70,5,-0.83,445485480,53543,44.80,8310,8440,8250,10920,5880,8400,8320.14,3.22,0,14087,9093,8746,8553,8206,8013,8650,8110,100,2520,500,6040,10,1,20001230,1666,35.60,1.17,12,0.27,234.00,7094.00,13950,20240717,-40.29,6380,20241209,30.56,9240,-9.85,20250217,6900,20.72,20250203,13950,-40.29,20240717,6380,30.56,20241209,6.21,N,290550,500,100 억,,643598,N,N,55,N,00,N
20250221,121123,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8340,-60,5,-0.71,356904400,42890,35.89,8310,8440,8250,10920,5880,8400,8321.39,3.22,0,10799,9093,8746,8553,8206,8013,8650,8110,100,2520,500,6040,10,1,20001230,1668,35.64,1.18,12,0.21,234.00,7094.00,13950,20240717,-40.22,6380,20241209,30.72,9240,-9.74,20250217,6900,20.87,20250203,13950,-40.22,20240717,6380,30.72,20241209,6.21,N,290550,500,100 억,,643598,N,N,55,N,00,N
20250221,111119,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8320,-80,5,-0.95,288151130,34588,28.94,8310,8440,8270,10920,5880,8400,8330.96,3.22,0,10473,9093,8746,8553,8206,8013,8650,8110,100,2520,500,6040,10,1,20001230,1664,35.56,1.17,12,0.17,234.00,7094.00,13950,20240717,-40.36,6380,20241209,30.41,9240,-9.96,20250217,6900,20.58,20250203,13950,-40.36,20240717,6380,30.41,20241209,6.21,N,290550,500,100 억,,643598,N,N,55,N,00,N
20250221,101122,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8350,-50,5,-0.60,229399220,27513,23.02,8310,8440,8300,10920,5880,8400,8337.85,3.22,0,9421,9093,8746,8553,8206,8013,8650,8110,100,2520,500,6040,10,1,20001230,1670,35.68,1.18,12,0.14,234.00,7094.00,13950,20240717,-40.14,6380,20241209,30.88,9240,-9.63,20250217,6900,21.01,20250203,13950,-40.14,20240717,6380,30.88,20241209,6.21,N,290550,500,100 억,,643598,N,N,55,N,00,N
20250221,091124,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8340,-60,5,-0.71,80830720,9688,8.11,8310,8440,8310,10920,5880,8400,8343.39,3.22,0,4446,9093,8746,8553,8206,8013,8650,8110,100,2520,500,6040,10,1,20001230,1668,35.64,1.18,12,0.05,234.00,7094.00,13950,20240717,-40.22,6380,20241209,30.72,9240,-9.74,20250217,6900,20.87,20250203,13950,-40.22,20240717,6380,30.72,20241209,6.21,N,290550,500,100 억,,643598,N,N,55,N,00,N
20250220,161113,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8400,-350,5,-4.00,1014921480,118762,85.83,8900,8900,8360,11370,6130,8750,8546.19,3.26,0,-7830,8916,8832,8716,8632,8516,8775,8575,100,2620,500,6300,10,1,20001230,1680,35.90,1.18,12,0.59,234.00,7094.00,13950,20240717,-39.78,6380,20241209,31.66,9240,-9.09,20250217,6900,21.74,20250203,13950,-39.78,20240717,6380,31.66,20241209,6.19,N,290550,500,100 억,,651292,N,N,55,N,00,N
20250220,151118,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8450,-300,5,-3.43,961947360,112461,81.28,8900,8900,8360,11370,6130,8750,8553.61,3.26,0,-9401,8916,8832,8716,8632,8516,8775,8575,100,2620,500,6300,10,1,20001230,1690,36.11,1.19,12,0.56,234.00,7094.00,13950,20240717,-39.43,6380,20241209,32.45,9240,-8.55,20250217,6900,22.46,20250203,13950,-39.43,20240717,6380,32.45,20241209,6.19,N,290550,500,100 억,,651292,N,N,39,N,00,N
20250220,141119,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8440,-310,5,-3.54,772650560,89966,65.02,8900,8900,8400,11370,6130,8750,8588.25,3.26,0,-15599,8916,8832,8716,8632,8516,8775,8575,100,2620,500,6300,10,1,20001230,1688,36.07,1.19,12,0.45,234.00,7094.00,13950,20240717,-39.50,6380,20241209,32.29,9240,-8.66,20250217,6900,22.32,20250203,13950,-39.50,20240717,6380,32.29,20241209,6.19,N,290550,500,100 억,,651292,N,N,39,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 20250221 161118 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8320 -80 5 -0.95 562638870 67629 56.58 8310 8440 8250 10920 5880 8400 8319.49 3.22 0 15016 9093 8746 8553 8206 8013 8650 8110 100 2520 500 6040 10 1 20001230 1664 35.56 1.17 12 0.34 234.00 7094.00 13950 20240717 -40.36 6380 20241209 30.41 9240 -9.96 20250217 6900 20.58 20250203 13950 -40.36 20240717 6380 30.41 20241209 6.21 N 290550 500 100 억 643598 N N 19 N 00 N
3 20250221 151123 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8340 -60 5 -0.71 526767650 63318 52.98 8310 8440 8250 10920 5880 8400 8319.40 3.22 0 13673 9093 8746 8553 8206 8013 8650 8110 100 2520 500 6040 10 1 20001230 1668 35.64 1.18 12 0.32 234.00 7094.00 13950 20240717 -40.22 6380 20241209 30.72 9240 -9.74 20250217 6900 20.87 20250203 13950 -40.22 20240717 6380 30.72 20241209 6.21 N 290550 500 100 억 643598 N N 55 N 00 N
4 20250221 141124 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8320 -80 5 -0.95 480316630 57733 48.30 8310 8440 8250 10920 5880 8400 8319.62 3.22 0 13706 9093 8746 8553 8206 8013 8650 8110 100 2520 500 6040 10 1 20001230 1664 35.56 1.17 12 0.29 234.00 7094.00 13950 20240717 -40.36 6380 20241209 30.41 9240 -9.96 20250217 6900 20.58 20250203 13950 -40.36 20240717 6380 30.41 20241209 6.21 N 290550 500 100 억 643598 N N 55 N 00 N
5 20250221 131122 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8330 -70 5 -0.83 445485480 53543 44.80 8310 8440 8250 10920 5880 8400 8320.14 3.22 0 14087 9093 8746 8553 8206 8013 8650 8110 100 2520 500 6040 10 1 20001230 1666 35.60 1.17 12 0.27 234.00 7094.00 13950 20240717 -40.29 6380 20241209 30.56 9240 -9.85 20250217 6900 20.72 20250203 13950 -40.29 20240717 6380 30.56 20241209 6.21 N 290550 500 100 억 643598 N N 55 N 00 N
6 20250221 121123 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8340 -60 5 -0.71 356904400 42890 35.89 8310 8440 8250 10920 5880 8400 8321.39 3.22 0 10799 9093 8746 8553 8206 8013 8650 8110 100 2520 500 6040 10 1 20001230 1668 35.64 1.18 12 0.21 234.00 7094.00 13950 20240717 -40.22 6380 20241209 30.72 9240 -9.74 20250217 6900 20.87 20250203 13950 -40.22 20240717 6380 30.72 20241209 6.21 N 290550 500 100 억 643598 N N 55 N 00 N
7 20250221 111119 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8320 -80 5 -0.95 288151130 34588 28.94 8310 8440 8270 10920 5880 8400 8330.96 3.22 0 10473 9093 8746 8553 8206 8013 8650 8110 100 2520 500 6040 10 1 20001230 1664 35.56 1.17 12 0.17 234.00 7094.00 13950 20240717 -40.36 6380 20241209 30.41 9240 -9.96 20250217 6900 20.58 20250203 13950 -40.36 20240717 6380 30.41 20241209 6.21 N 290550 500 100 억 643598 N N 55 N 00 N
8 20250221 101122 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8350 -50 5 -0.60 229399220 27513 23.02 8310 8440 8300 10920 5880 8400 8337.85 3.22 0 9421 9093 8746 8553 8206 8013 8650 8110 100 2520 500 6040 10 1 20001230 1670 35.68 1.18 12 0.14 234.00 7094.00 13950 20240717 -40.14 6380 20241209 30.88 9240 -9.63 20250217 6900 21.01 20250203 13950 -40.14 20240717 6380 30.88 20241209 6.21 N 290550 500 100 억 643598 N N 55 N 00 N
9 20250221 091124 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8340 -60 5 -0.71 80830720 9688 8.11 8310 8440 8310 10920 5880 8400 8343.39 3.22 0 4446 9093 8746 8553 8206 8013 8650 8110 100 2520 500 6040 10 1 20001230 1668 35.64 1.18 12 0.05 234.00 7094.00 13950 20240717 -40.22 6380 20241209 30.72 9240 -9.74 20250217 6900 20.87 20250203 13950 -40.22 20240717 6380 30.72 20241209 6.21 N 290550 500 100 억 643598 N N 55 N 00 N
10 20250220 161113 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8400 -350 5 -4.00 1014921480 118762 85.83 8900 8900 8360 11370 6130 8750 8546.19 3.26 0 -7830 8916 8832 8716 8632 8516 8775 8575 100 2620 500 6300 10 1 20001230 1680 35.90 1.18 12 0.59 234.00 7094.00 13950 20240717 -39.78 6380 20241209 31.66 9240 -9.09 20250217 6900 21.74 20250203 13950 -39.78 20240717 6380 31.66 20241209 6.19 N 290550 500 100 억 651292 N N 55 N 00 N
11 20250220 151118 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8450 -300 5 -3.43 961947360 112461 81.28 8900 8900 8360 11370 6130 8750 8553.61 3.26 0 -9401 8916 8832 8716 8632 8516 8775 8575 100 2620 500 6300 10 1 20001230 1690 36.11 1.19 12 0.56 234.00 7094.00 13950 20240717 -39.43 6380 20241209 32.45 9240 -8.55 20250217 6900 22.46 20250203 13950 -39.43 20240717 6380 32.45 20241209 6.19 N 290550 500 100 억 651292 N N 39 N 00 N
12 20250220 141119 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8440 -310 5 -3.54 772650560 89966 65.02 8900 8900 8400 11370 6130 8750 8588.25 3.26 0 -15599 8916 8832 8716 8632 8516 8775 8575 100 2620 500 6300 10 1 20001230 1688 36.07 1.19 12 0.45 234.00 7094.00 13950 20240717 -39.50 6380 20241209 32.29 9240 -8.66 20250217 6900 22.32 20250203 13950 -39.50 20240717 6380 32.29 20241209 6.19 N 290550 500 100 억 651292 N N 39 N 00 N