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
290690/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
20250221,161120,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2830,50,2,1.80,9667650105,3415938,45.99,2855,2950,2740,3610,1950,2780,2829.95,1.20,0,-234604,3206,2992,2746,2532,2286,2870,2410,242,830,500,1720,5,1,48498743,1373,-11.41,1.33,12,7.04,-248.00,2131.00,20632,20240325,-86.28,2405,20250218,17.67,8800,-67.84,20250102,2405,17.67,20250218,14990,-81.12,20240502,2135,32.55,20240223,0.43,N,290690,500,242 억,,580299,N,N,0,N,00,N
20250221,151125,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2840,60,2,2.16,9336558435,3299260,44.42,2855,2950,2740,3610,1950,2780,2829.91,1.20,0,-253283,3206,2992,2746,2532,2286,2870,2410,242,830,500,1720,5,1,48498743,1377,-11.45,1.33,12,6.80,-248.00,2131.00,20632,20240325,-86.23,2405,20250218,18.09,8800,-67.73,20250102,2405,18.09,20250218,14990,-81.05,20240502,2135,33.02,20240223,0.43,N,290690,500,242 억,,580299,N,N,0,N,00,N
20250221,141125,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2800,20,2,0.72,8477267270,2993480,40.30,2855,2950,2740,3610,1950,2780,2831.93,1.20,0,-340555,3206,2992,2746,2532,2286,2870,2410,242,830,500,1720,5,1,48498743,1358,-11.29,1.31,12,6.17,-248.00,2131.00,20632,20240325,-86.43,2405,20250218,16.42,8800,-68.18,20250102,2405,16.42,20250218,14990,-81.32,20240502,2135,31.15,20240223,0.43,N,290690,500,242 억,,580299,N,N,0,N,00,N
20250221,131124,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2790,10,2,0.36,8032462310,2834283,38.16,2855,2950,2740,3610,1950,2780,2834.05,1.20,0,-337306,3206,2992,2746,2532,2286,2870,2410,242,830,500,1720,5,1,48498743,1353,-11.25,1.31,12,5.84,-248.00,2131.00,20632,20240325,-86.48,2405,20250218,16.01,8800,-68.30,20250102,2405,16.01,20250218,14990,-81.39,20240502,2135,30.68,20240223,0.43,N,290690,500,242 억,,580299,N,N,0,N,00,N
20250221,121125,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2770,-10,5,-0.36,7533358955,2655126,35.75,2855,2950,2740,3610,1950,2780,2837.31,1.20,0,-310387,3206,2992,2746,2532,2286,2870,2410,242,830,500,1720,5,1,48498743,1343,-11.17,1.30,12,5.47,-248.00,2131.00,20632,20240325,-86.57,2405,20250218,15.18,8800,-68.52,20250102,2405,15.18,20250218,14990,-81.52,20240502,2135,29.74,20240223,0.43,N,290690,500,242 억,,580299,N,N,0,N,00,N
20250221,111120,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2845,65,2,2.34,6583679935,2314241,31.16,2855,2950,2740,3610,1950,2780,2844.88,1.20,0,-205080,3206,2992,2746,2532,2286,2870,2410,242,830,500,1720,5,1,48498743,1380,-11.47,1.34,12,4.77,-248.00,2131.00,20632,20240325,-86.21,2405,20250218,18.30,8800,-67.67,20250102,2405,18.30,20250218,14990,-81.02,20240502,2135,33.26,20240223,0.43,N,290690,500,242 억,,580299,N,N,0,N,00,N
20250221,101123,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2840,60,2,2.16,5176781580,1813995,24.42,2855,2950,2740,3610,1950,2780,2853.84,1.20,0,-108598,3206,2992,2746,2532,2286,2870,2410,242,830,500,1720,5,1,48498743,1377,-11.45,1.33,12,3.74,-248.00,2131.00,20632,20240325,-86.23,2405,20250218,18.09,8800,-67.73,20250102,2405,18.09,20250218,14990,-81.05,20240502,2135,33.02,20240223,0.43,N,290690,500,242 억,,580299,N,N,0,N,00,N
20250221,091125,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2765,-15,5,-0.54,1349854465,481822,6.49,2855,2860,2740,3610,1950,2780,2801.60,1.20,0,-198767,3206,2992,2746,2532,2286,2870,2410,242,830,500,1720,5,1,48498743,1341,-11.15,1.30,12,0.99,-248.00,2131.00,20632,20240325,-86.60,2405,20250218,14.97,8800,-68.58,20250102,2405,14.97,20250218,14990,-81.55,20240502,2135,29.51,20240223,0.43,N,290690,500,242 억,,580299,N,N,0,N,00,N
20250220,161114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2780,-180,5,-6.08,20345458750,7398335,82.64,2920,2960,2500,3845,2075,2960,2749.89,0.38,0,398315,3453,3206,3078,2831,2703,3142,2767,242,885,500,1830,5,1,48498743,1348,-11.21,1.30,12,15.25,-248.00,2131.00,20632,20240325,-86.53,2405,20250218,15.59,8800,-68.41,20250102,2405,15.59,20250218,14990,-81.45,20240502,2135,30.21,20240223,0.58,N,290690,500,242 억,,184270,N,N,0,N,00,N
20250220,151120,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2800,-160,5,-5.41,19829522350,7212689,80.57,2920,2960,2500,3845,2075,2960,2749.19,0.38,0,381488,3453,3206,3078,2831,2703,3142,2767,242,885,500,1830,5,1,48498743,1358,-11.29,1.31,12,14.87,-248.00,2131.00,20632,20240325,-86.43,2405,20250218,16.42,8800,-68.18,20250102,2405,16.42,20250218,14990,-81.32,20240502,2135,31.15,20240223,0.58,N,290690,500,242 억,,184270,N,N,0,N,00,N
20250220,141120,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2745,-215,5,-7.26,18276642935,6651031,74.30,2920,2960,2500,3845,2075,2960,2747.87,0.38,0,299709,3453,3206,3078,2831,2703,3142,2767,242,885,500,1830,5,1,48498743,1331,-11.07,1.29,12,13.71,-248.00,2131.00,20632,20240325,-86.70,2405,20250218,14.14,8800,-68.81,20250102,2405,14.14,20250218,14990,-81.69,20240502,2135,28.57,20240223,0.58,N,290690,500,242 억,,184270,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 20250221 161120 57 100.00 KOSDAQ 전기·전자 N N N N N 2830 50 2 1.80 9667650105 3415938 45.99 2855 2950 2740 3610 1950 2780 2829.95 1.20 0 -234604 3206 2992 2746 2532 2286 2870 2410 242 830 500 1720 5 1 48498743 1373 -11.41 1.33 12 7.04 -248.00 2131.00 20632 20240325 -86.28 2405 20250218 17.67 8800 -67.84 20250102 2405 17.67 20250218 14990 -81.12 20240502 2135 32.55 20240223 0.43 N 290690 500 242 억 580299 N N 0 N 00 N
3 20250221 151125 57 100.00 KOSDAQ 전기·전자 N N N N N 2840 60 2 2.16 9336558435 3299260 44.42 2855 2950 2740 3610 1950 2780 2829.91 1.20 0 -253283 3206 2992 2746 2532 2286 2870 2410 242 830 500 1720 5 1 48498743 1377 -11.45 1.33 12 6.80 -248.00 2131.00 20632 20240325 -86.23 2405 20250218 18.09 8800 -67.73 20250102 2405 18.09 20250218 14990 -81.05 20240502 2135 33.02 20240223 0.43 N 290690 500 242 억 580299 N N 0 N 00 N
4 20250221 141125 57 100.00 KOSDAQ 전기·전자 N N N N N 2800 20 2 0.72 8477267270 2993480 40.30 2855 2950 2740 3610 1950 2780 2831.93 1.20 0 -340555 3206 2992 2746 2532 2286 2870 2410 242 830 500 1720 5 1 48498743 1358 -11.29 1.31 12 6.17 -248.00 2131.00 20632 20240325 -86.43 2405 20250218 16.42 8800 -68.18 20250102 2405 16.42 20250218 14990 -81.32 20240502 2135 31.15 20240223 0.43 N 290690 500 242 억 580299 N N 0 N 00 N
5 20250221 131124 57 100.00 KOSDAQ 전기·전자 N N N N N 2790 10 2 0.36 8032462310 2834283 38.16 2855 2950 2740 3610 1950 2780 2834.05 1.20 0 -337306 3206 2992 2746 2532 2286 2870 2410 242 830 500 1720 5 1 48498743 1353 -11.25 1.31 12 5.84 -248.00 2131.00 20632 20240325 -86.48 2405 20250218 16.01 8800 -68.30 20250102 2405 16.01 20250218 14990 -81.39 20240502 2135 30.68 20240223 0.43 N 290690 500 242 억 580299 N N 0 N 00 N
6 20250221 121125 57 100.00 KOSDAQ 전기·전자 N N N N N 2770 -10 5 -0.36 7533358955 2655126 35.75 2855 2950 2740 3610 1950 2780 2837.31 1.20 0 -310387 3206 2992 2746 2532 2286 2870 2410 242 830 500 1720 5 1 48498743 1343 -11.17 1.30 12 5.47 -248.00 2131.00 20632 20240325 -86.57 2405 20250218 15.18 8800 -68.52 20250102 2405 15.18 20250218 14990 -81.52 20240502 2135 29.74 20240223 0.43 N 290690 500 242 억 580299 N N 0 N 00 N
7 20250221 111120 57 100.00 KOSDAQ 전기·전자 N N N N N 2845 65 2 2.34 6583679935 2314241 31.16 2855 2950 2740 3610 1950 2780 2844.88 1.20 0 -205080 3206 2992 2746 2532 2286 2870 2410 242 830 500 1720 5 1 48498743 1380 -11.47 1.34 12 4.77 -248.00 2131.00 20632 20240325 -86.21 2405 20250218 18.30 8800 -67.67 20250102 2405 18.30 20250218 14990 -81.02 20240502 2135 33.26 20240223 0.43 N 290690 500 242 억 580299 N N 0 N 00 N
8 20250221 101123 57 100.00 KOSDAQ 전기·전자 N N N N N 2840 60 2 2.16 5176781580 1813995 24.42 2855 2950 2740 3610 1950 2780 2853.84 1.20 0 -108598 3206 2992 2746 2532 2286 2870 2410 242 830 500 1720 5 1 48498743 1377 -11.45 1.33 12 3.74 -248.00 2131.00 20632 20240325 -86.23 2405 20250218 18.09 8800 -67.73 20250102 2405 18.09 20250218 14990 -81.05 20240502 2135 33.02 20240223 0.43 N 290690 500 242 억 580299 N N 0 N 00 N
9 20250221 091125 57 100.00 KOSDAQ 전기·전자 N N N N N 2765 -15 5 -0.54 1349854465 481822 6.49 2855 2860 2740 3610 1950 2780 2801.60 1.20 0 -198767 3206 2992 2746 2532 2286 2870 2410 242 830 500 1720 5 1 48498743 1341 -11.15 1.30 12 0.99 -248.00 2131.00 20632 20240325 -86.60 2405 20250218 14.97 8800 -68.58 20250102 2405 14.97 20250218 14990 -81.55 20240502 2135 29.51 20240223 0.43 N 290690 500 242 억 580299 N N 0 N 00 N
10 20250220 161114 57 100.00 KOSDAQ 전기·전자 N N N N N 2780 -180 5 -6.08 20345458750 7398335 82.64 2920 2960 2500 3845 2075 2960 2749.89 0.38 0 398315 3453 3206 3078 2831 2703 3142 2767 242 885 500 1830 5 1 48498743 1348 -11.21 1.30 12 15.25 -248.00 2131.00 20632 20240325 -86.53 2405 20250218 15.59 8800 -68.41 20250102 2405 15.59 20250218 14990 -81.45 20240502 2135 30.21 20240223 0.58 N 290690 500 242 억 184270 N N 0 N 00 N
11 20250220 151120 57 100.00 KOSDAQ 전기·전자 N N N N N 2800 -160 5 -5.41 19829522350 7212689 80.57 2920 2960 2500 3845 2075 2960 2749.19 0.38 0 381488 3453 3206 3078 2831 2703 3142 2767 242 885 500 1830 5 1 48498743 1358 -11.29 1.31 12 14.87 -248.00 2131.00 20632 20240325 -86.43 2405 20250218 16.42 8800 -68.18 20250102 2405 16.42 20250218 14990 -81.32 20240502 2135 31.15 20240223 0.58 N 290690 500 242 억 184270 N N 0 N 00 N
12 20250220 141120 57 100.00 KOSDAQ 전기·전자 N N N N N 2745 -215 5 -7.26 18276642935 6651031 74.30 2920 2960 2500 3845 2075 2960 2747.87 0.38 0 299709 3453 3206 3078 2831 2703 3142 2767 242 885 500 1830 5 1 48498743 1331 -11.07 1.29 12 13.71 -248.00 2131.00 20632 20240325 -86.70 2405 20250218 14.14 8800 -68.81 20250102 2405 14.14 20250218 14990 -81.69 20240502 2135 28.57 20240223 0.58 N 290690 500 242 억 184270 N N 0 N 00 N