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
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
20250219,161112,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8750,60,2,0.69,1194072790,137209,46.42,8760,8800,8600,11290,6090,8690,8702.52,3.28,0,-4150,9323,9006,8793,8476,8263,8900,8370,100,2600,500,6250,10,1,20001230,1750,37.39,1.23,12,0.69,234.00,7094.00,13950,20240717,-37.28,6380,20241209,37.15,9240,-5.30,20250217,6900,26.81,20250203,13950,-37.28,20240717,6380,37.15,20241209,5.93,N,290550,500,100 억,,656175,N,N,39,N,00,N
20250219,151115,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8790,100,2,1.15,1144445400,131549,44.50,8760,8800,8600,11290,6090,8690,8699.77,3.28,0,-2770,9323,9006,8793,8476,8263,8900,8370,100,2600,500,6250,10,1,20001230,1758,37.56,1.24,12,0.66,234.00,7094.00,13950,20240717,-36.99,6380,20241209,37.77,9240,-4.87,20250217,6900,27.39,20250203,13950,-36.99,20240717,6380,37.77,20241209,5.93,N,290550,500,100 억,,656175,N,N,47,N,00,N
20250219,141111,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8780,90,2,1.04,976316240,112349,38.01,8760,8780,8600,11290,6090,8690,8690.03,3.28,0,844,9323,9006,8793,8476,8263,8900,8370,100,2600,500,6250,10,1,20001230,1756,37.52,1.24,12,0.56,234.00,7094.00,13950,20240717,-37.06,6380,20241209,37.62,9240,-4.98,20250217,6900,27.25,20250203,13950,-37.06,20240717,6380,37.62,20241209,5.93,N,290550,500,100 억,,656175,N,N,47,N,00,N
20250219,131112,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8670,-20,5,-0.23,786396790,90503,30.62,8760,8760,8600,11290,6090,8690,8689.18,3.28,0,-5815,9323,9006,8793,8476,8263,8900,8370,100,2600,500,6250,10,1,20001230,1734,37.05,1.22,12,0.45,234.00,7094.00,13950,20240717,-37.85,6380,20241209,35.89,9240,-6.17,20250217,6900,25.65,20250203,13950,-37.85,20240717,6380,35.89,20241209,5.93,N,290550,500,100 억,,656175,N,N,47,N,00,N
20250219,121111,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8640,-50,5,-0.58,715644510,82338,27.85,8760,8760,8600,11290,6090,8690,8691.55,3.28,0,-5175,9323,9006,8793,8476,8263,8900,8370,100,2600,500,6250,10,1,20001230,1728,36.92,1.22,12,0.41,234.00,7094.00,13950,20240717,-38.06,6380,20241209,35.42,9240,-6.49,20250217,6900,25.22,20250203,13950,-38.06,20240717,6380,35.42,20241209,5.93,N,290550,500,100 억,,656175,N,N,47,N,00,N
20250219,111112,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8670,-20,5,-0.23,598558930,68838,23.29,8760,8760,8600,11290,6090,8690,8695.18,3.28,0,-5701,9323,9006,8793,8476,8263,8900,8370,100,2600,500,6250,10,1,20001230,1734,37.05,1.22,12,0.34,234.00,7094.00,13950,20240717,-37.85,6380,20241209,35.89,9240,-6.17,20250217,6900,25.65,20250203,13950,-37.85,20240717,6380,35.89,20241209,5.93,N,290550,500,100 억,,656175,N,N,47,N,00,N
20250219,101113,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8760,70,2,0.81,408245170,46856,15.85,8760,8760,8660,11290,6090,8690,8712.76,3.28,0,-4004,9323,9006,8793,8476,8263,8900,8370,100,2600,500,6250,10,1,20001230,1752,37.44,1.23,12,0.23,234.00,7094.00,13950,20240717,-37.20,6380,20241209,37.30,9240,-5.19,20250217,6900,26.96,20250203,13950,-37.20,20240717,6380,37.30,20241209,5.93,N,290550,500,100 억,,656175,N,N,47,N,00,N
20250219,091114,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8700,10,2,0.12,107002640,12280,4.15,8760,8760,8680,11290,6090,8690,8713.57,3.28,0,-2687,9323,9006,8793,8476,8263,8900,8370,100,2600,500,6250,10,1,20001230,1740,37.18,1.23,12,0.06,234.00,7094.00,13950,20240717,-37.63,6380,20241209,36.36,9240,-5.84,20250217,6900,26.09,20250203,13950,-37.63,20240717,6380,36.36,20241209,5.93,N,290550,500,100 억,,656175,N,N,47,N,00,N
20250218,161108,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8690,-220,5,-2.47,2561396720,292825,69.54,9010,9110,8580,11580,6240,8910,8747.34,3.30,0,2374,9410,9160,8990,8740,8570,9075,8655,100,2670,500,6410,10,1,20001230,1738,37.14,1.22,12,1.46,234.00,7094.00,13950,20240717,-37.71,6380,20241209,36.21,9240,-5.95,20250217,6900,25.94,20250203,13950,-37.71,20240717,6380,36.21,20241209,6.00,N,290550,500,100 억,,659220,N,N,47,N,00,N
20250218,151110,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8650,-260,5,-2.92,2511152330,287034,68.17,9010,9110,8580,11580,6240,8910,8748.62,3.30,0,2911,9410,9160,8990,8740,8570,9075,8655,100,2670,500,6410,10,1,20001230,1730,36.97,1.22,12,1.44,234.00,7094.00,13950,20240717,-37.99,6380,20241209,35.58,9240,-6.39,20250217,6900,25.36,20250203,13950,-37.99,20240717,6380,35.58,20241209,6.00,N,290550,500,100 억,,659220,N,N,4,N,00,N
20250218,141111,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8640,-270,5,-3.03,2215931250,252862,60.05,9010,9110,8580,11580,6240,8910,8763.40,3.30,0,-2381,9410,9160,8990,8740,8570,9075,8655,100,2670,500,6410,10,1,20001230,1728,36.92,1.22,12,1.26,234.00,7094.00,13950,20240717,-38.06,6380,20241209,35.42,9240,-6.49,20250217,6900,25.22,20250203,13950,-38.06,20240717,6380,35.42,20241209,6.00,N,290550,500,100 억,,659220,N,N,4,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 161112 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8750 60 2 0.69 1194072790 137209 46.42 8760 8800 8600 11290 6090 8690 8702.52 3.28 0 -4150 9323 9006 8793 8476 8263 8900 8370 100 2600 500 6250 10 1 20001230 1750 37.39 1.23 12 0.69 234.00 7094.00 13950 20240717 -37.28 6380 20241209 37.15 9240 -5.30 20250217 6900 26.81 20250203 13950 -37.28 20240717 6380 37.15 20241209 5.93 N 290550 500 100 억 656175 N N 39 N 00 N
3 20250219 151115 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8790 100 2 1.15 1144445400 131549 44.50 8760 8800 8600 11290 6090 8690 8699.77 3.28 0 -2770 9323 9006 8793 8476 8263 8900 8370 100 2600 500 6250 10 1 20001230 1758 37.56 1.24 12 0.66 234.00 7094.00 13950 20240717 -36.99 6380 20241209 37.77 9240 -4.87 20250217 6900 27.39 20250203 13950 -36.99 20240717 6380 37.77 20241209 5.93 N 290550 500 100 억 656175 N N 47 N 00 N
4 20250219 141111 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8780 90 2 1.04 976316240 112349 38.01 8760 8780 8600 11290 6090 8690 8690.03 3.28 0 844 9323 9006 8793 8476 8263 8900 8370 100 2600 500 6250 10 1 20001230 1756 37.52 1.24 12 0.56 234.00 7094.00 13950 20240717 -37.06 6380 20241209 37.62 9240 -4.98 20250217 6900 27.25 20250203 13950 -37.06 20240717 6380 37.62 20241209 5.93 N 290550 500 100 억 656175 N N 47 N 00 N
5 20250219 131112 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8670 -20 5 -0.23 786396790 90503 30.62 8760 8760 8600 11290 6090 8690 8689.18 3.28 0 -5815 9323 9006 8793 8476 8263 8900 8370 100 2600 500 6250 10 1 20001230 1734 37.05 1.22 12 0.45 234.00 7094.00 13950 20240717 -37.85 6380 20241209 35.89 9240 -6.17 20250217 6900 25.65 20250203 13950 -37.85 20240717 6380 35.89 20241209 5.93 N 290550 500 100 억 656175 N N 47 N 00 N
6 20250219 121111 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8640 -50 5 -0.58 715644510 82338 27.85 8760 8760 8600 11290 6090 8690 8691.55 3.28 0 -5175 9323 9006 8793 8476 8263 8900 8370 100 2600 500 6250 10 1 20001230 1728 36.92 1.22 12 0.41 234.00 7094.00 13950 20240717 -38.06 6380 20241209 35.42 9240 -6.49 20250217 6900 25.22 20250203 13950 -38.06 20240717 6380 35.42 20241209 5.93 N 290550 500 100 억 656175 N N 47 N 00 N
7 20250219 111112 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8670 -20 5 -0.23 598558930 68838 23.29 8760 8760 8600 11290 6090 8690 8695.18 3.28 0 -5701 9323 9006 8793 8476 8263 8900 8370 100 2600 500 6250 10 1 20001230 1734 37.05 1.22 12 0.34 234.00 7094.00 13950 20240717 -37.85 6380 20241209 35.89 9240 -6.17 20250217 6900 25.65 20250203 13950 -37.85 20240717 6380 35.89 20241209 5.93 N 290550 500 100 억 656175 N N 47 N 00 N
8 20250219 101113 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8760 70 2 0.81 408245170 46856 15.85 8760 8760 8660 11290 6090 8690 8712.76 3.28 0 -4004 9323 9006 8793 8476 8263 8900 8370 100 2600 500 6250 10 1 20001230 1752 37.44 1.23 12 0.23 234.00 7094.00 13950 20240717 -37.20 6380 20241209 37.30 9240 -5.19 20250217 6900 26.96 20250203 13950 -37.20 20240717 6380 37.30 20241209 5.93 N 290550 500 100 억 656175 N N 47 N 00 N
9 20250219 091114 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8700 10 2 0.12 107002640 12280 4.15 8760 8760 8680 11290 6090 8690 8713.57 3.28 0 -2687 9323 9006 8793 8476 8263 8900 8370 100 2600 500 6250 10 1 20001230 1740 37.18 1.23 12 0.06 234.00 7094.00 13950 20240717 -37.63 6380 20241209 36.36 9240 -5.84 20250217 6900 26.09 20250203 13950 -37.63 20240717 6380 36.36 20241209 5.93 N 290550 500 100 억 656175 N N 47 N 00 N
10 20250218 161108 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8690 -220 5 -2.47 2561396720 292825 69.54 9010 9110 8580 11580 6240 8910 8747.34 3.30 0 2374 9410 9160 8990 8740 8570 9075 8655 100 2670 500 6410 10 1 20001230 1738 37.14 1.22 12 1.46 234.00 7094.00 13950 20240717 -37.71 6380 20241209 36.21 9240 -5.95 20250217 6900 25.94 20250203 13950 -37.71 20240717 6380 36.21 20241209 6.00 N 290550 500 100 억 659220 N N 47 N 00 N
11 20250218 151110 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8650 -260 5 -2.92 2511152330 287034 68.17 9010 9110 8580 11580 6240 8910 8748.62 3.30 0 2911 9410 9160 8990 8740 8570 9075 8655 100 2670 500 6410 10 1 20001230 1730 36.97 1.22 12 1.44 234.00 7094.00 13950 20240717 -37.99 6380 20241209 35.58 9240 -6.39 20250217 6900 25.36 20250203 13950 -37.99 20240717 6380 35.58 20241209 6.00 N 290550 500 100 억 659220 N N 4 N 00 N
12 20250218 141111 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8640 -270 5 -3.03 2215931250 252862 60.05 9010 9110 8580 11580 6240 8910 8763.40 3.30 0 -2381 9410 9160 8990 8740 8570 9075 8655 100 2670 500 6410 10 1 20001230 1728 36.92 1.22 12 1.26 234.00 7094.00 13950 20240717 -38.06 6380 20241209 35.42 9240 -6.49 20250217 6900 25.22 20250203 13950 -38.06 20240717 6380 35.42 20241209 6.00 N 290550 500 100 억 659220 N N 4 N 00 N