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
289930/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
20250219,161110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10360,130,2,1.27,6075648510,570576,180.95,10360,11050,10120,13290,7170,10230,10648.62,2.36,0,94673,10756,10492,10276,10012,9796,10385,9905,63,3060,500,7160,10,1,12519593,1297,-7.03,6.70,12,4.56,-1474.00,1547.00,18500,20241025,-44.00,6630,20250203,56.26,11050,-6.24,20250219,6630,56.26,20250203,18500,-44.00,20241025,6630,56.26,20250203,0.69,N,289930,500,62 억,,295621,N,N,0,N,00,N
20250219,151114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10290,60,2,0.59,5908293600,554335,175.80,10360,11050,10120,13290,7170,10230,10658.34,2.36,0,90856,10756,10492,10276,10012,9796,10385,9905,63,3060,500,7160,10,1,12519593,1288,-6.98,6.65,12,4.43,-1474.00,1547.00,18500,20241025,-44.38,6630,20250203,55.20,11050,-6.88,20250219,6630,55.20,20250203,18500,-44.38,20241025,6630,55.20,20250203,0.69,N,289930,500,62 억,,295621,N,N,0,N,00,N
20250219,141109,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10320,90,2,0.88,5383932500,503191,159.58,10360,11050,10310,13290,7170,10230,10699.58,2.36,0,67305,10756,10492,10276,10012,9796,10385,9905,63,3060,500,7160,10,1,12519593,1292,-7.00,6.67,12,4.02,-1474.00,1547.00,18500,20241025,-44.22,6630,20250203,55.66,11050,-6.61,20250219,6630,55.66,20250203,18500,-44.22,20241025,6630,55.66,20250203,0.69,N,289930,500,62 억,,295621,N,N,0,N,00,N
20250219,131110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10560,330,2,3.23,4821287260,449172,142.45,10360,11050,10320,13290,7170,10230,10733.72,2.36,0,58551,10756,10492,10276,10012,9796,10385,9905,63,3060,500,7160,10,1,12519593,1322,-7.16,6.83,12,3.59,-1474.00,1547.00,18500,20241025,-42.92,6630,20250203,59.28,11050,-4.43,20250219,6630,59.28,20250203,18500,-42.92,20241025,6630,59.28,20250203,0.69,N,289930,500,62 억,,295621,N,N,0,N,00,N
20250219,121110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10550,320,2,3.13,4552522400,423721,134.38,10360,11050,10320,13290,7170,10230,10744.15,2.36,0,58249,10756,10492,10276,10012,9796,10385,9905,63,3060,500,7160,10,1,12519593,1321,-7.16,6.82,12,3.38,-1474.00,1547.00,18500,20241025,-42.97,6630,20250203,59.13,11050,-4.52,20250219,6630,59.13,20250203,18500,-42.97,20241025,6630,59.13,20250203,0.69,N,289930,500,62 억,,295621,N,N,0,N,00,N
20250219,111111,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10630,400,2,3.91,4382525630,407668,129.29,10360,11050,10320,13290,7170,10230,10750.23,2.36,0,60915,10756,10492,10276,10012,9796,10385,9905,63,3060,500,7160,10,1,12519593,1331,-7.21,6.87,12,3.26,-1474.00,1547.00,18500,20241025,-42.54,6630,20250203,60.33,11050,-3.80,20250219,6630,60.33,20250203,18500,-42.54,20241025,6630,60.33,20250203,0.69,N,289930,500,62 억,,295621,N,N,0,N,00,N
20250219,101111,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10560,330,2,3.23,3898499230,361634,114.69,10360,11050,10320,13290,7170,10230,10780.23,2.36,0,63566,10756,10492,10276,10012,9796,10385,9905,63,3060,500,7160,10,1,12519593,1322,-7.16,6.83,12,2.89,-1474.00,1547.00,18500,20241025,-42.92,6630,20250203,59.28,11050,-4.43,20250219,6630,59.28,20250203,18500,-42.92,20241025,6630,59.28,20250203,0.69,N,289930,500,62 억,,295621,N,N,0,N,00,N
20250219,091113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10950,720,2,7.04,1788457110,165958,52.63,10360,10990,10320,13290,7170,10230,10776.56,2.36,0,28119,10756,10492,10276,10012,9796,10385,9905,63,3060,500,7160,10,1,12519593,1371,-7.43,7.08,12,1.33,-1474.00,1547.00,18500,20241025,-40.81,6630,20250203,65.16,10990,-0.36,20250219,6630,65.16,20250203,18500,-40.81,20241025,6630,65.16,20250203,0.69,N,289930,500,62 억,,295621,N,N,0,N,00,N
20250218,161106,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10230,-20,5,-0.20,3218865130,313032,75.49,10270,10540,10060,13320,7180,10250,10282.94,2.13,0,19011,10810,10530,9970,9690,9130,10670,9830,63,3070,500,7170,10,1,12519593,1281,-6.94,6.61,12,2.50,-1474.00,1547.00,18500,20241025,-44.70,6630,20250203,54.30,10540,-2.94,20250218,6630,54.30,20250203,18500,-44.70,20241025,6630,54.30,20250203,0.57,N,289930,500,62 억,,266582,N,N,0,N,00,N
20250218,151108,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10190,-60,5,-0.59,3156531030,306928,74.02,10270,10540,10060,13320,7180,10250,10284.27,2.13,0,17642,10810,10530,9970,9690,9130,10670,9830,63,3070,500,7170,10,1,12519593,1276,-6.91,6.59,12,2.45,-1474.00,1547.00,18500,20241025,-44.92,6630,20250203,53.70,10540,-3.32,20250218,6630,53.70,20250203,18500,-44.92,20241025,6630,53.70,20250203,0.57,N,289930,500,62 억,,266582,N,N,0,N,00,N
20250218,141110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10280,30,2,0.29,2893394460,281211,67.82,10270,10540,10060,13320,7180,10250,10289.05,2.13,0,13592,10810,10530,9970,9690,9130,10670,9830,63,3070,500,7170,10,1,12519593,1287,-6.97,6.65,12,2.25,-1474.00,1547.00,18500,20241025,-44.43,6630,20250203,55.05,10540,-2.47,20250218,6630,55.05,20250203,18500,-44.43,20241025,6630,55.05,20250203,0.57,N,289930,500,62 억,,266582,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 20250219 161110 57 100.00 KOSDAQ 전기·전자 N N N N N 10360 130 2 1.27 6075648510 570576 180.95 10360 11050 10120 13290 7170 10230 10648.62 2.36 0 94673 10756 10492 10276 10012 9796 10385 9905 63 3060 500 7160 10 1 12519593 1297 -7.03 6.70 12 4.56 -1474.00 1547.00 18500 20241025 -44.00 6630 20250203 56.26 11050 -6.24 20250219 6630 56.26 20250203 18500 -44.00 20241025 6630 56.26 20250203 0.69 N 289930 500 62 억 295621 N N 0 N 00 N
3 20250219 151114 57 100.00 KOSDAQ 전기·전자 N N N N N 10290 60 2 0.59 5908293600 554335 175.80 10360 11050 10120 13290 7170 10230 10658.34 2.36 0 90856 10756 10492 10276 10012 9796 10385 9905 63 3060 500 7160 10 1 12519593 1288 -6.98 6.65 12 4.43 -1474.00 1547.00 18500 20241025 -44.38 6630 20250203 55.20 11050 -6.88 20250219 6630 55.20 20250203 18500 -44.38 20241025 6630 55.20 20250203 0.69 N 289930 500 62 억 295621 N N 0 N 00 N
4 20250219 141109 57 100.00 KOSDAQ 전기·전자 N N N N N 10320 90 2 0.88 5383932500 503191 159.58 10360 11050 10310 13290 7170 10230 10699.58 2.36 0 67305 10756 10492 10276 10012 9796 10385 9905 63 3060 500 7160 10 1 12519593 1292 -7.00 6.67 12 4.02 -1474.00 1547.00 18500 20241025 -44.22 6630 20250203 55.66 11050 -6.61 20250219 6630 55.66 20250203 18500 -44.22 20241025 6630 55.66 20250203 0.69 N 289930 500 62 억 295621 N N 0 N 00 N
5 20250219 131110 57 100.00 KOSDAQ 전기·전자 N N N N N 10560 330 2 3.23 4821287260 449172 142.45 10360 11050 10320 13290 7170 10230 10733.72 2.36 0 58551 10756 10492 10276 10012 9796 10385 9905 63 3060 500 7160 10 1 12519593 1322 -7.16 6.83 12 3.59 -1474.00 1547.00 18500 20241025 -42.92 6630 20250203 59.28 11050 -4.43 20250219 6630 59.28 20250203 18500 -42.92 20241025 6630 59.28 20250203 0.69 N 289930 500 62 억 295621 N N 0 N 00 N
6 20250219 121110 57 100.00 KOSDAQ 전기·전자 N N N N N 10550 320 2 3.13 4552522400 423721 134.38 10360 11050 10320 13290 7170 10230 10744.15 2.36 0 58249 10756 10492 10276 10012 9796 10385 9905 63 3060 500 7160 10 1 12519593 1321 -7.16 6.82 12 3.38 -1474.00 1547.00 18500 20241025 -42.97 6630 20250203 59.13 11050 -4.52 20250219 6630 59.13 20250203 18500 -42.97 20241025 6630 59.13 20250203 0.69 N 289930 500 62 억 295621 N N 0 N 00 N
7 20250219 111111 57 100.00 KOSDAQ 전기·전자 N N N N N 10630 400 2 3.91 4382525630 407668 129.29 10360 11050 10320 13290 7170 10230 10750.23 2.36 0 60915 10756 10492 10276 10012 9796 10385 9905 63 3060 500 7160 10 1 12519593 1331 -7.21 6.87 12 3.26 -1474.00 1547.00 18500 20241025 -42.54 6630 20250203 60.33 11050 -3.80 20250219 6630 60.33 20250203 18500 -42.54 20241025 6630 60.33 20250203 0.69 N 289930 500 62 억 295621 N N 0 N 00 N
8 20250219 101111 57 100.00 KOSDAQ 전기·전자 N N N N N 10560 330 2 3.23 3898499230 361634 114.69 10360 11050 10320 13290 7170 10230 10780.23 2.36 0 63566 10756 10492 10276 10012 9796 10385 9905 63 3060 500 7160 10 1 12519593 1322 -7.16 6.83 12 2.89 -1474.00 1547.00 18500 20241025 -42.92 6630 20250203 59.28 11050 -4.43 20250219 6630 59.28 20250203 18500 -42.92 20241025 6630 59.28 20250203 0.69 N 289930 500 62 억 295621 N N 0 N 00 N
9 20250219 091113 57 100.00 KOSDAQ 전기·전자 N N N N N 10950 720 2 7.04 1788457110 165958 52.63 10360 10990 10320 13290 7170 10230 10776.56 2.36 0 28119 10756 10492 10276 10012 9796 10385 9905 63 3060 500 7160 10 1 12519593 1371 -7.43 7.08 12 1.33 -1474.00 1547.00 18500 20241025 -40.81 6630 20250203 65.16 10990 -0.36 20250219 6630 65.16 20250203 18500 -40.81 20241025 6630 65.16 20250203 0.69 N 289930 500 62 억 295621 N N 0 N 00 N
10 20250218 161106 57 100.00 KOSDAQ 전기·전자 N N N N N 10230 -20 5 -0.20 3218865130 313032 75.49 10270 10540 10060 13320 7180 10250 10282.94 2.13 0 19011 10810 10530 9970 9690 9130 10670 9830 63 3070 500 7170 10 1 12519593 1281 -6.94 6.61 12 2.50 -1474.00 1547.00 18500 20241025 -44.70 6630 20250203 54.30 10540 -2.94 20250218 6630 54.30 20250203 18500 -44.70 20241025 6630 54.30 20250203 0.57 N 289930 500 62 억 266582 N N 0 N 00 N
11 20250218 151108 57 100.00 KOSDAQ 전기·전자 N N N N N 10190 -60 5 -0.59 3156531030 306928 74.02 10270 10540 10060 13320 7180 10250 10284.27 2.13 0 17642 10810 10530 9970 9690 9130 10670 9830 63 3070 500 7170 10 1 12519593 1276 -6.91 6.59 12 2.45 -1474.00 1547.00 18500 20241025 -44.92 6630 20250203 53.70 10540 -3.32 20250218 6630 53.70 20250203 18500 -44.92 20241025 6630 53.70 20250203 0.57 N 289930 500 62 억 266582 N N 0 N 00 N
12 20250218 141110 57 100.00 KOSDAQ 전기·전자 N N N N N 10280 30 2 0.29 2893394460 281211 67.82 10270 10540 10060 13320 7180 10250 10289.05 2.13 0 13592 10810 10530 9970 9690 9130 10670 9830 63 3070 500 7170 10 1 12519593 1287 -6.97 6.65 12 2.25 -1474.00 1547.00 18500 20241025 -44.43 6630 20250203 55.05 10540 -2.47 20250218 6630 55.05 20250203 18500 -44.43 20241025 6630 55.05 20250203 0.57 N 289930 500 62 억 266582 N N 0 N 00 N