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
252990/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
20250219,161035,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5230,-10,5,-0.19,3407071920,639120,209.05,5240,5450,5210,6810,3670,5240,5331.24,0.11,0,39288,5393,5316,5223,5146,5053,5270,5100,292,1570,500,3870,10,1,58388063,3054,-201.15,2.51,12,1.09,-26.00,2085.00,9280,20240418,-43.64,3505,20241210,49.22,5720,-8.57,20250107,3890,34.45,20250102,9280,-43.64,20240418,3505,49.22,20241210,3.49,N,252990,500,291 억,,66750,N,N,43,N,00,N
20250219,151039,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5240,0,3,0.00,3322765260,623017,203.79,5240,5450,5210,6810,3670,5240,5333.66,0.11,0,40368,5393,5316,5223,5146,5053,5270,5100,292,1570,500,3870,10,1,58388063,3060,-201.54,2.51,12,1.07,-26.00,2085.00,9280,20240418,-43.53,3505,20241210,49.50,5720,-8.39,20250107,3890,34.70,20250102,9280,-43.53,20240418,3505,49.50,20241210,3.49,N,252990,500,291 억,,66750,N,N,0,N,00,N
20250219,141035,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5250,10,2,0.19,3145693940,589166,192.71,5240,5450,5210,6810,3670,5240,5339.59,0.11,0,38380,5393,5316,5223,5146,5053,5270,5100,292,1570,500,3870,10,1,58388063,3065,-201.92,2.52,12,1.01,-26.00,2085.00,9280,20240418,-43.43,3505,20241210,49.79,5720,-8.22,20250107,3890,34.96,20250102,9280,-43.43,20240418,3505,49.79,20241210,3.49,N,252990,500,291 억,,66750,N,N,0,N,00,N
20250219,131036,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5290,50,2,0.95,2866024120,535889,175.29,5240,5450,5240,6810,3670,5240,5348.60,0.11,0,34639,5393,5316,5223,5146,5053,5270,5100,292,1570,500,3870,10,1,58388063,3089,-203.46,2.54,12,0.92,-26.00,2085.00,9280,20240418,-43.00,3505,20241210,50.93,5720,-7.52,20250107,3890,35.99,20250102,9280,-43.00,20240418,3505,50.93,20241210,3.49,N,252990,500,291 억,,66750,N,N,0,N,00,N
20250219,121035,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5300,60,2,1.15,2641858350,493515,161.43,5240,5450,5240,6810,3670,5240,5353.63,0.11,0,47753,5393,5316,5223,5146,5053,5270,5100,292,1570,500,3870,10,1,58388063,3095,-203.85,2.54,12,0.85,-26.00,2085.00,9280,20240418,-42.89,3505,20241210,51.21,5720,-7.34,20250107,3890,36.25,20250102,9280,-42.89,20240418,3505,51.21,20241210,3.49,N,252990,500,291 억,,66750,N,N,0,N,00,N
20250219,111036,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5330,90,2,1.72,2526351860,471772,154.32,5240,5450,5240,6810,3670,5240,5355.55,0.11,0,55505,5393,5316,5223,5146,5053,5270,5100,292,1570,500,3870,10,1,58388063,3112,-205.00,2.56,12,0.81,-26.00,2085.00,9280,20240418,-42.56,3505,20241210,52.07,5720,-6.82,20250107,3890,37.02,20250102,9280,-42.56,20240418,3505,52.07,20241210,3.49,N,252990,500,291 억,,66750,N,N,0,N,00,N
20250219,101037,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5310,70,2,1.34,2236352710,417138,136.44,5240,5450,5240,6810,3670,5240,5361.80,0.11,0,60148,5393,5316,5223,5146,5053,5270,5100,292,1570,500,3870,10,1,58388063,3100,-204.23,2.55,12,0.71,-26.00,2085.00,9280,20240418,-42.78,3505,20241210,51.50,5720,-7.17,20250107,3890,36.50,20250102,9280,-42.78,20240418,3505,51.50,20241210,3.49,N,252990,500,291 억,,66750,N,N,0,N,00,N
20250219,091038,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5390,150,2,2.86,590643970,110532,36.15,5240,5400,5240,6810,3670,5240,5345.67,0.11,0,18913,5393,5316,5223,5146,5053,5270,5100,292,1570,500,3870,10,1,58388063,3147,-207.31,2.59,12,0.19,-26.00,2085.00,9280,20240418,-41.92,3505,20241210,53.78,5720,-5.77,20250107,3890,38.56,20250102,9280,-41.92,20240418,3505,53.78,20241210,3.49,N,252990,500,291 억,,66750,N,N,0,N,00,N
20250218,161032,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5240,0,3,0.00,1566535050,302383,79.14,5300,5300,5130,6810,3670,5240,5179.94,0.10,0,-615,5400,5320,5250,5170,5100,5285,5135,292,1570,500,3870,10,1,58388063,3060,-201.54,2.51,12,0.52,-26.00,2085.00,9280,20240418,-43.53,3505,20241210,49.50,5720,-8.39,20250107,3890,34.70,20250102,9280,-43.53,20240418,3505,49.50,20241210,3.41,N,252990,500,291 억,,56478,N,N,48,N,00,N
20250218,151034,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5170,-70,5,-1.34,1454750320,280908,73.51,5300,5300,5130,6810,3670,5240,5178.57,0.10,0,-8263,5400,5320,5250,5170,5100,5285,5135,292,1570,500,3870,10,1,58388063,3019,-198.85,2.48,12,0.48,-26.00,2085.00,9280,20240418,-44.29,3505,20241210,47.50,5720,-9.62,20250107,3890,32.90,20250102,9280,-44.29,20240418,3505,47.50,20241210,3.41,N,252990,500,291 억,,56478,N,N,48,N,00,N
20250218,141035,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5180,-60,5,-1.15,1300834530,251259,65.76,5300,5300,5130,6810,3670,5240,5177.07,0.10,0,-9391,5400,5320,5250,5170,5100,5285,5135,292,1570,500,3870,10,1,58388063,3025,-199.23,2.48,12,0.43,-26.00,2085.00,9280,20240418,-44.18,3505,20241210,47.79,5720,-9.44,20250107,3890,33.16,20250102,9280,-44.18,20240418,3505,47.79,20241210,3.41,N,252990,500,291 억,,56478,N,N,48,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 161035 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5230 -10 5 -0.19 3407071920 639120 209.05 5240 5450 5210 6810 3670 5240 5331.24 0.11 0 39288 5393 5316 5223 5146 5053 5270 5100 292 1570 500 3870 10 1 58388063 3054 -201.15 2.51 12 1.09 -26.00 2085.00 9280 20240418 -43.64 3505 20241210 49.22 5720 -8.57 20250107 3890 34.45 20250102 9280 -43.64 20240418 3505 49.22 20241210 3.49 N 252990 500 291 억 66750 N N 43 N 00 N
3 20250219 151039 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5240 0 3 0.00 3322765260 623017 203.79 5240 5450 5210 6810 3670 5240 5333.66 0.11 0 40368 5393 5316 5223 5146 5053 5270 5100 292 1570 500 3870 10 1 58388063 3060 -201.54 2.51 12 1.07 -26.00 2085.00 9280 20240418 -43.53 3505 20241210 49.50 5720 -8.39 20250107 3890 34.70 20250102 9280 -43.53 20240418 3505 49.50 20241210 3.49 N 252990 500 291 억 66750 N N 0 N 00 N
4 20250219 141035 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5250 10 2 0.19 3145693940 589166 192.71 5240 5450 5210 6810 3670 5240 5339.59 0.11 0 38380 5393 5316 5223 5146 5053 5270 5100 292 1570 500 3870 10 1 58388063 3065 -201.92 2.52 12 1.01 -26.00 2085.00 9280 20240418 -43.43 3505 20241210 49.79 5720 -8.22 20250107 3890 34.96 20250102 9280 -43.43 20240418 3505 49.79 20241210 3.49 N 252990 500 291 억 66750 N N 0 N 00 N
5 20250219 131036 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5290 50 2 0.95 2866024120 535889 175.29 5240 5450 5240 6810 3670 5240 5348.60 0.11 0 34639 5393 5316 5223 5146 5053 5270 5100 292 1570 500 3870 10 1 58388063 3089 -203.46 2.54 12 0.92 -26.00 2085.00 9280 20240418 -43.00 3505 20241210 50.93 5720 -7.52 20250107 3890 35.99 20250102 9280 -43.00 20240418 3505 50.93 20241210 3.49 N 252990 500 291 억 66750 N N 0 N 00 N
6 20250219 121035 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5300 60 2 1.15 2641858350 493515 161.43 5240 5450 5240 6810 3670 5240 5353.63 0.11 0 47753 5393 5316 5223 5146 5053 5270 5100 292 1570 500 3870 10 1 58388063 3095 -203.85 2.54 12 0.85 -26.00 2085.00 9280 20240418 -42.89 3505 20241210 51.21 5720 -7.34 20250107 3890 36.25 20250102 9280 -42.89 20240418 3505 51.21 20241210 3.49 N 252990 500 291 억 66750 N N 0 N 00 N
7 20250219 111036 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5330 90 2 1.72 2526351860 471772 154.32 5240 5450 5240 6810 3670 5240 5355.55 0.11 0 55505 5393 5316 5223 5146 5053 5270 5100 292 1570 500 3870 10 1 58388063 3112 -205.00 2.56 12 0.81 -26.00 2085.00 9280 20240418 -42.56 3505 20241210 52.07 5720 -6.82 20250107 3890 37.02 20250102 9280 -42.56 20240418 3505 52.07 20241210 3.49 N 252990 500 291 억 66750 N N 0 N 00 N
8 20250219 101037 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5310 70 2 1.34 2236352710 417138 136.44 5240 5450 5240 6810 3670 5240 5361.80 0.11 0 60148 5393 5316 5223 5146 5053 5270 5100 292 1570 500 3870 10 1 58388063 3100 -204.23 2.55 12 0.71 -26.00 2085.00 9280 20240418 -42.78 3505 20241210 51.50 5720 -7.17 20250107 3890 36.50 20250102 9280 -42.78 20240418 3505 51.50 20241210 3.49 N 252990 500 291 억 66750 N N 0 N 00 N
9 20250219 091038 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5390 150 2 2.86 590643970 110532 36.15 5240 5400 5240 6810 3670 5240 5345.67 0.11 0 18913 5393 5316 5223 5146 5053 5270 5100 292 1570 500 3870 10 1 58388063 3147 -207.31 2.59 12 0.19 -26.00 2085.00 9280 20240418 -41.92 3505 20241210 53.78 5720 -5.77 20250107 3890 38.56 20250102 9280 -41.92 20240418 3505 53.78 20241210 3.49 N 252990 500 291 억 66750 N N 0 N 00 N
10 20250218 161032 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5240 0 3 0.00 1566535050 302383 79.14 5300 5300 5130 6810 3670 5240 5179.94 0.10 0 -615 5400 5320 5250 5170 5100 5285 5135 292 1570 500 3870 10 1 58388063 3060 -201.54 2.51 12 0.52 -26.00 2085.00 9280 20240418 -43.53 3505 20241210 49.50 5720 -8.39 20250107 3890 34.70 20250102 9280 -43.53 20240418 3505 49.50 20241210 3.41 N 252990 500 291 억 56478 N N 48 N 00 N
11 20250218 151034 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5170 -70 5 -1.34 1454750320 280908 73.51 5300 5300 5130 6810 3670 5240 5178.57 0.10 0 -8263 5400 5320 5250 5170 5100 5285 5135 292 1570 500 3870 10 1 58388063 3019 -198.85 2.48 12 0.48 -26.00 2085.00 9280 20240418 -44.29 3505 20241210 47.50 5720 -9.62 20250107 3890 32.90 20250102 9280 -44.29 20240418 3505 47.50 20241210 3.41 N 252990 500 291 억 56478 N N 48 N 00 N
12 20250218 141035 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5180 -60 5 -1.15 1300834530 251259 65.76 5300 5300 5130 6810 3670 5240 5177.07 0.10 0 -9391 5400 5320 5250 5170 5100 5285 5135 292 1570 500 3870 10 1 58388063 3025 -199.23 2.48 12 0.43 -26.00 2085.00 9280 20240418 -44.18 3505 20241210 47.79 5720 -9.44 20250107 3890 33.16 20250102 9280 -44.18 20240418 3505 47.79 20241210 3.41 N 252990 500 291 억 56478 N N 48 N 00 N