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
288620/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
20250219,161108,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8870,180,2,2.07,169278850,19214,189.38,8600,8930,8600,11290,6090,8690,8810.07,1.04,0,2754,8896,8792,8676,8572,8456,8845,8625,35,2600,500,6080,10,1,6979316,619,-26.32,0.89,12,0.28,-337.00,9921.00,21100,20240527,-57.96,7660,20241210,15.80,9920,-10.58,20250120,8210,8.04,20250210,21100,-57.96,20240527,7660,15.80,20241210,1.92,N,288620,500,34 억,,72811,N,N,43,N,00,N
20250219,151112,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8820,130,2,1.50,166497600,18900,186.28,8600,8930,8600,11290,6090,8690,8809.40,1.04,0,2677,8896,8792,8676,8572,8456,8845,8625,35,2600,500,6080,10,1,6979316,616,-26.17,0.89,12,0.27,-337.00,9921.00,21100,20240527,-58.20,7660,20241210,15.14,9920,-11.09,20250120,8210,7.43,20250210,21100,-58.20,20240527,7660,15.14,20241210,1.92,N,288620,500,34 억,,72811,N,N,104,N,00,N
20250219,141107,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8810,120,2,1.38,154815760,17581,173.28,8600,8930,8600,11290,6090,8690,8805.86,1.04,0,2829,8896,8792,8676,8572,8456,8845,8625,35,2600,500,6080,10,1,6979316,615,-26.14,0.89,12,0.25,-337.00,9921.00,21100,20240527,-58.25,7660,20241210,15.01,9920,-11.19,20250120,8210,7.31,20250210,21100,-58.25,20240527,7660,15.01,20241210,1.92,N,288620,500,34 억,,72811,N,N,104,N,00,N
20250219,131108,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8850,160,2,1.84,146664540,16657,164.17,8600,8930,8600,11290,6090,8690,8804.98,1.04,0,2814,8896,8792,8676,8572,8456,8845,8625,35,2600,500,6080,10,1,6979316,618,-26.26,0.89,12,0.24,-337.00,9921.00,21100,20240527,-58.06,7660,20241210,15.54,9920,-10.79,20250120,8210,7.80,20250210,21100,-58.06,20240527,7660,15.54,20241210,1.92,N,288620,500,34 억,,72811,N,N,104,N,00,N
20250219,121108,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8800,110,2,1.27,142472610,16183,159.50,8600,8930,8600,11290,6090,8690,8803.84,1.04,0,3120,8896,8792,8676,8572,8456,8845,8625,35,2600,500,6080,10,1,6979316,614,-26.11,0.89,12,0.23,-337.00,9921.00,21100,20240527,-58.29,7660,20241210,14.88,9920,-11.29,20250120,8210,7.19,20250210,21100,-58.29,20240527,7660,14.88,20241210,1.92,N,288620,500,34 억,,72811,N,N,104,N,00,N
20250219,111109,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8780,90,2,1.04,128018260,14544,143.35,8600,8930,8600,11290,6090,8690,8802.14,1.04,0,2454,8896,8792,8676,8572,8456,8845,8625,35,2600,500,6080,10,1,6979316,613,-26.05,0.88,12,0.21,-337.00,9921.00,21100,20240527,-58.39,7660,20241210,14.62,9920,-11.49,20250120,8210,6.94,20250210,21100,-58.39,20240527,7660,14.62,20241210,1.92,N,288620,500,34 억,,72811,N,N,104,N,00,N
20250219,101109,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8830,140,2,1.61,55353380,6302,62.11,8600,8880,8600,11290,6090,8690,8783.46,1.04,0,319,8896,8792,8676,8572,8456,8845,8625,35,2600,500,6080,10,1,6979316,616,-26.20,0.89,12,0.09,-337.00,9921.00,21100,20240527,-58.15,7660,20241210,15.27,9920,-10.99,20250120,8210,7.55,20250210,21100,-58.15,20240527,7660,15.27,20241210,1.92,N,288620,500,34 억,,72811,N,N,104,N,00,N
20250219,091111,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8630,-60,5,-0.69,4034230,469,4.62,8600,8690,8600,11290,6090,8690,8601.77,1.04,0,-66,8896,8792,8676,8572,8456,8845,8625,35,2600,500,6080,10,1,6979316,602,-25.61,0.87,12,0.01,-337.00,9921.00,21100,20240527,-59.10,7660,20241210,12.66,9920,-13.00,20250120,8210,5.12,20250210,21100,-59.10,20240527,7660,12.66,20241210,1.92,N,288620,500,34 억,,72811,N,N,104,N,00,N
20250218,161104,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8690,-20,5,-0.23,87045500,10075,95.64,8630,8780,8560,11320,6100,8710,8639.75,1.04,0,192,8923,8816,8633,8526,8343,8870,8580,35,2610,500,6090,10,1,6979316,607,-25.79,0.88,12,0.14,-337.00,9921.00,21100,20240527,-58.82,7660,20241210,13.45,9920,-12.40,20250120,8210,5.85,20250210,21100,-58.82,20240527,7660,13.45,20241210,1.93,N,288620,500,34 억,,72603,N,N,104,N,00,N
20250218,151106,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8700,-10,5,-0.11,78605700,9104,86.42,8630,8780,8560,11320,6100,8710,8634.19,1.04,0,293,8923,8816,8633,8526,8343,8870,8580,35,2610,500,6090,10,1,6979316,607,-25.82,0.88,12,0.13,-337.00,9921.00,21100,20240527,-58.77,7660,20241210,13.58,9920,-12.30,20250120,8210,5.97,20250210,21100,-58.77,20240527,7660,13.58,20241210,1.93,N,288620,500,34 억,,72603,N,N,42,N,00,N
20250218,141108,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8670,-40,5,-0.46,67753270,7854,74.56,8630,8780,8560,11320,6100,8710,8626.59,1.04,0,188,8923,8816,8633,8526,8343,8870,8580,35,2610,500,6090,10,1,6979316,605,-25.73,0.87,12,0.11,-337.00,9921.00,21100,20240527,-58.91,7660,20241210,13.19,9920,-12.60,20250120,8210,5.60,20250210,21100,-58.91,20240527,7660,13.19,20241210,1.93,N,288620,500,34 억,,72603,N,N,42,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 161108 57 100.00 KOSDAQ 전기·전자 N N N N N 8870 180 2 2.07 169278850 19214 189.38 8600 8930 8600 11290 6090 8690 8810.07 1.04 0 2754 8896 8792 8676 8572 8456 8845 8625 35 2600 500 6080 10 1 6979316 619 -26.32 0.89 12 0.28 -337.00 9921.00 21100 20240527 -57.96 7660 20241210 15.80 9920 -10.58 20250120 8210 8.04 20250210 21100 -57.96 20240527 7660 15.80 20241210 1.92 N 288620 500 34 억 72811 N N 43 N 00 N
3 20250219 151112 57 100.00 KOSDAQ 전기·전자 N N N N N 8820 130 2 1.50 166497600 18900 186.28 8600 8930 8600 11290 6090 8690 8809.40 1.04 0 2677 8896 8792 8676 8572 8456 8845 8625 35 2600 500 6080 10 1 6979316 616 -26.17 0.89 12 0.27 -337.00 9921.00 21100 20240527 -58.20 7660 20241210 15.14 9920 -11.09 20250120 8210 7.43 20250210 21100 -58.20 20240527 7660 15.14 20241210 1.92 N 288620 500 34 억 72811 N N 104 N 00 N
4 20250219 141107 57 100.00 KOSDAQ 전기·전자 N N N N N 8810 120 2 1.38 154815760 17581 173.28 8600 8930 8600 11290 6090 8690 8805.86 1.04 0 2829 8896 8792 8676 8572 8456 8845 8625 35 2600 500 6080 10 1 6979316 615 -26.14 0.89 12 0.25 -337.00 9921.00 21100 20240527 -58.25 7660 20241210 15.01 9920 -11.19 20250120 8210 7.31 20250210 21100 -58.25 20240527 7660 15.01 20241210 1.92 N 288620 500 34 억 72811 N N 104 N 00 N
5 20250219 131108 57 100.00 KOSDAQ 전기·전자 N N N N N 8850 160 2 1.84 146664540 16657 164.17 8600 8930 8600 11290 6090 8690 8804.98 1.04 0 2814 8896 8792 8676 8572 8456 8845 8625 35 2600 500 6080 10 1 6979316 618 -26.26 0.89 12 0.24 -337.00 9921.00 21100 20240527 -58.06 7660 20241210 15.54 9920 -10.79 20250120 8210 7.80 20250210 21100 -58.06 20240527 7660 15.54 20241210 1.92 N 288620 500 34 억 72811 N N 104 N 00 N
6 20250219 121108 57 100.00 KOSDAQ 전기·전자 N N N N N 8800 110 2 1.27 142472610 16183 159.50 8600 8930 8600 11290 6090 8690 8803.84 1.04 0 3120 8896 8792 8676 8572 8456 8845 8625 35 2600 500 6080 10 1 6979316 614 -26.11 0.89 12 0.23 -337.00 9921.00 21100 20240527 -58.29 7660 20241210 14.88 9920 -11.29 20250120 8210 7.19 20250210 21100 -58.29 20240527 7660 14.88 20241210 1.92 N 288620 500 34 억 72811 N N 104 N 00 N
7 20250219 111109 57 100.00 KOSDAQ 전기·전자 N N N N N 8780 90 2 1.04 128018260 14544 143.35 8600 8930 8600 11290 6090 8690 8802.14 1.04 0 2454 8896 8792 8676 8572 8456 8845 8625 35 2600 500 6080 10 1 6979316 613 -26.05 0.88 12 0.21 -337.00 9921.00 21100 20240527 -58.39 7660 20241210 14.62 9920 -11.49 20250120 8210 6.94 20250210 21100 -58.39 20240527 7660 14.62 20241210 1.92 N 288620 500 34 억 72811 N N 104 N 00 N
8 20250219 101109 57 100.00 KOSDAQ 전기·전자 N N N N N 8830 140 2 1.61 55353380 6302 62.11 8600 8880 8600 11290 6090 8690 8783.46 1.04 0 319 8896 8792 8676 8572 8456 8845 8625 35 2600 500 6080 10 1 6979316 616 -26.20 0.89 12 0.09 -337.00 9921.00 21100 20240527 -58.15 7660 20241210 15.27 9920 -10.99 20250120 8210 7.55 20250210 21100 -58.15 20240527 7660 15.27 20241210 1.92 N 288620 500 34 억 72811 N N 104 N 00 N
9 20250219 091111 57 100.00 KOSDAQ 전기·전자 N N N N N 8630 -60 5 -0.69 4034230 469 4.62 8600 8690 8600 11290 6090 8690 8601.77 1.04 0 -66 8896 8792 8676 8572 8456 8845 8625 35 2600 500 6080 10 1 6979316 602 -25.61 0.87 12 0.01 -337.00 9921.00 21100 20240527 -59.10 7660 20241210 12.66 9920 -13.00 20250120 8210 5.12 20250210 21100 -59.10 20240527 7660 12.66 20241210 1.92 N 288620 500 34 억 72811 N N 104 N 00 N
10 20250218 161104 57 100.00 KOSDAQ 전기·전자 N N N N N 8690 -20 5 -0.23 87045500 10075 95.64 8630 8780 8560 11320 6100 8710 8639.75 1.04 0 192 8923 8816 8633 8526 8343 8870 8580 35 2610 500 6090 10 1 6979316 607 -25.79 0.88 12 0.14 -337.00 9921.00 21100 20240527 -58.82 7660 20241210 13.45 9920 -12.40 20250120 8210 5.85 20250210 21100 -58.82 20240527 7660 13.45 20241210 1.93 N 288620 500 34 억 72603 N N 104 N 00 N
11 20250218 151106 57 100.00 KOSDAQ 전기·전자 N N N N N 8700 -10 5 -0.11 78605700 9104 86.42 8630 8780 8560 11320 6100 8710 8634.19 1.04 0 293 8923 8816 8633 8526 8343 8870 8580 35 2610 500 6090 10 1 6979316 607 -25.82 0.88 12 0.13 -337.00 9921.00 21100 20240527 -58.77 7660 20241210 13.58 9920 -12.30 20250120 8210 5.97 20250210 21100 -58.77 20240527 7660 13.58 20241210 1.93 N 288620 500 34 억 72603 N N 42 N 00 N
12 20250218 141108 57 100.00 KOSDAQ 전기·전자 N N N N N 8670 -40 5 -0.46 67753270 7854 74.56 8630 8780 8560 11320 6100 8710 8626.59 1.04 0 188 8923 8816 8633 8526 8343 8870 8580 35 2610 500 6090 10 1 6979316 605 -25.73 0.87 12 0.11 -337.00 9921.00 21100 20240527 -58.91 7660 20241210 13.19 9920 -12.60 20250120 8210 5.60 20250210 21100 -58.91 20240527 7660 13.19 20241210 1.93 N 288620 500 34 억 72603 N N 42 N 00 N