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
290670/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
20250219,161113,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17060,460,2,2.77,424951090,24832,109.45,16660,17440,16660,21550,11620,16600,17113.04,1.23,0,9995,17893,17246,16923,16276,15953,17085,16115,39,4950,500,11620,10,1,7857660,1341,-16.34,1.65,12,0.32,-1044.00,10340.00,33200,20240308,-48.61,10300,20241210,65.63,19350,-11.83,20250115,15480,10.21,20250203,33200,-48.61,20240308,10300,65.63,20241210,2.38,N,290670,500,39 억,,96601,N,N,0,N,00,N
20250219,151117,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17000,400,2,2.41,417905140,24417,107.62,16660,17440,16660,21550,11620,16600,17115.34,1.23,0,10135,17893,17246,16923,16276,15953,17085,16115,39,4950,500,11620,10,1,7857660,1336,-16.28,1.64,12,0.31,-1044.00,10340.00,33200,20240308,-48.80,10300,20241210,65.05,19350,-12.14,20250115,15480,9.82,20250203,33200,-48.80,20240308,10300,65.05,20241210,2.38,N,290670,500,39 억,,96601,N,N,0,N,00,N
20250219,141112,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17050,450,2,2.71,344266680,20095,88.57,16660,17440,16660,21550,11620,16600,17131.96,1.23,0,8971,17893,17246,16923,16276,15953,17085,16115,39,4950,500,11620,10,1,7857660,1340,-16.33,1.65,12,0.26,-1044.00,10340.00,33200,20240308,-48.64,10300,20241210,65.53,19350,-11.89,20250115,15480,10.14,20250203,33200,-48.64,20240308,10300,65.53,20241210,2.38,N,290670,500,39 억,,96601,N,N,0,N,00,N
20250219,131113,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17010,410,2,2.47,336594560,19644,86.58,16660,17440,16660,21550,11620,16600,17134.73,1.23,0,8841,17893,17246,16923,16276,15953,17085,16115,39,4950,500,11620,10,1,7857660,1337,-16.29,1.65,12,0.25,-1044.00,10340.00,33200,20240308,-48.77,10300,20241210,65.15,19350,-12.09,20250115,15480,9.88,20250203,33200,-48.77,20240308,10300,65.15,20241210,2.38,N,290670,500,39 억,,96601,N,N,0,N,00,N
20250219,121113,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17060,460,2,2.77,319260460,18626,82.10,16660,17440,16660,21550,11620,16600,17140.58,1.23,0,8385,17893,17246,16923,16276,15953,17085,16115,39,4950,500,11620,10,1,7857660,1341,-16.34,1.65,12,0.24,-1044.00,10340.00,33200,20240308,-48.61,10300,20241210,65.63,19350,-11.83,20250115,15480,10.21,20250203,33200,-48.61,20240308,10300,65.63,20241210,2.38,N,290670,500,39 억,,96601,N,N,0,N,00,N
20250219,111114,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17200,600,2,3.61,286927760,16745,73.81,16660,17440,16660,21550,11620,16600,17135.13,1.23,0,9574,17893,17246,16923,16276,15953,17085,16115,39,4950,500,11620,10,1,7857660,1352,-16.48,1.66,12,0.21,-1044.00,10340.00,33200,20240308,-48.19,10300,20241210,66.99,19350,-11.11,20250115,15480,11.11,20250203,33200,-48.19,20240308,10300,66.99,20241210,2.38,N,290670,500,39 억,,96601,N,N,0,N,00,N
20250219,101114,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17220,620,2,3.73,115527850,6817,30.05,16660,17220,16660,21550,11620,16600,16947.02,1.23,0,4438,17893,17246,16923,16276,15953,17085,16115,39,4950,500,11620,10,1,7857660,1353,-16.49,1.67,12,0.09,-1044.00,10340.00,33200,20240308,-48.13,10300,20241210,67.18,19350,-11.01,20250115,15480,11.24,20250203,33200,-48.13,20240308,10300,67.18,20241210,2.38,N,290670,500,39 억,,96601,N,N,0,N,00,N
20250219,091115,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16750,150,2,0.90,6640500,398,1.75,16660,16750,16660,21550,11620,16600,16684.67,1.23,0,148,17893,17246,16923,16276,15953,17085,16115,39,4950,500,11620,10,1,7857660,1316,-16.04,1.62,12,0.01,-1044.00,10340.00,33200,20240308,-49.55,10300,20241210,62.62,19350,-13.44,20250115,15480,8.20,20250203,33200,-49.55,20240308,10300,62.62,20241210,2.38,N,290670,500,39 억,,96601,N,N,0,N,00,N
20250218,161109,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16600,-380,5,-2.24,380600830,22671,103.59,17570,17570,16600,22050,11890,16980,16788.00,1.32,0,-6936,17720,17350,16980,16610,16240,17535,16795,39,5070,500,11880,10,1,7857660,1304,-15.90,1.61,12,0.29,-1044.00,10340.00,33200,20240308,-50.00,10300,20241210,61.17,19350,-14.21,20250115,15480,7.24,20250203,33200,-50.00,20240308,10300,61.17,20241210,2.37,N,290670,500,39 억,,103542,N,N,0,N,00,N
20250218,151111,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16640,-340,5,-2.00,363611630,21648,98.92,17570,17570,16610,22050,11890,16980,16796.55,1.32,0,-6637,17720,17350,16980,16610,16240,17535,16795,39,5070,500,11880,10,1,7857660,1308,-15.94,1.61,12,0.28,-1044.00,10340.00,33200,20240308,-49.88,10300,20241210,61.55,19350,-14.01,20250115,15480,7.49,20250203,33200,-49.88,20240308,10300,61.55,20241210,2.37,N,290670,500,39 억,,103542,N,N,0,N,00,N
20250218,141112,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16680,-300,5,-1.77,298347120,17728,81.01,17570,17570,16650,22050,11890,16980,16829.15,1.32,0,-4044,17720,17350,16980,16610,16240,17535,16795,39,5070,500,11880,10,1,7857660,1311,-15.98,1.61,12,0.23,-1044.00,10340.00,33200,20240308,-49.76,10300,20241210,61.94,19350,-13.80,20250115,15480,7.75,20250203,33200,-49.76,20240308,10300,61.94,20241210,2.37,N,290670,500,39 억,,103542,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 161113 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17060 460 2 2.77 424951090 24832 109.45 16660 17440 16660 21550 11620 16600 17113.04 1.23 0 9995 17893 17246 16923 16276 15953 17085 16115 39 4950 500 11620 10 1 7857660 1341 -16.34 1.65 12 0.32 -1044.00 10340.00 33200 20240308 -48.61 10300 20241210 65.63 19350 -11.83 20250115 15480 10.21 20250203 33200 -48.61 20240308 10300 65.63 20241210 2.38 N 290670 500 39 억 96601 N N 0 N 00 N
3 20250219 151117 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17000 400 2 2.41 417905140 24417 107.62 16660 17440 16660 21550 11620 16600 17115.34 1.23 0 10135 17893 17246 16923 16276 15953 17085 16115 39 4950 500 11620 10 1 7857660 1336 -16.28 1.64 12 0.31 -1044.00 10340.00 33200 20240308 -48.80 10300 20241210 65.05 19350 -12.14 20250115 15480 9.82 20250203 33200 -48.80 20240308 10300 65.05 20241210 2.38 N 290670 500 39 억 96601 N N 0 N 00 N
4 20250219 141112 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17050 450 2 2.71 344266680 20095 88.57 16660 17440 16660 21550 11620 16600 17131.96 1.23 0 8971 17893 17246 16923 16276 15953 17085 16115 39 4950 500 11620 10 1 7857660 1340 -16.33 1.65 12 0.26 -1044.00 10340.00 33200 20240308 -48.64 10300 20241210 65.53 19350 -11.89 20250115 15480 10.14 20250203 33200 -48.64 20240308 10300 65.53 20241210 2.38 N 290670 500 39 억 96601 N N 0 N 00 N
5 20250219 131113 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17010 410 2 2.47 336594560 19644 86.58 16660 17440 16660 21550 11620 16600 17134.73 1.23 0 8841 17893 17246 16923 16276 15953 17085 16115 39 4950 500 11620 10 1 7857660 1337 -16.29 1.65 12 0.25 -1044.00 10340.00 33200 20240308 -48.77 10300 20241210 65.15 19350 -12.09 20250115 15480 9.88 20250203 33200 -48.77 20240308 10300 65.15 20241210 2.38 N 290670 500 39 억 96601 N N 0 N 00 N
6 20250219 121113 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17060 460 2 2.77 319260460 18626 82.10 16660 17440 16660 21550 11620 16600 17140.58 1.23 0 8385 17893 17246 16923 16276 15953 17085 16115 39 4950 500 11620 10 1 7857660 1341 -16.34 1.65 12 0.24 -1044.00 10340.00 33200 20240308 -48.61 10300 20241210 65.63 19350 -11.83 20250115 15480 10.21 20250203 33200 -48.61 20240308 10300 65.63 20241210 2.38 N 290670 500 39 억 96601 N N 0 N 00 N
7 20250219 111114 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17200 600 2 3.61 286927760 16745 73.81 16660 17440 16660 21550 11620 16600 17135.13 1.23 0 9574 17893 17246 16923 16276 15953 17085 16115 39 4950 500 11620 10 1 7857660 1352 -16.48 1.66 12 0.21 -1044.00 10340.00 33200 20240308 -48.19 10300 20241210 66.99 19350 -11.11 20250115 15480 11.11 20250203 33200 -48.19 20240308 10300 66.99 20241210 2.38 N 290670 500 39 억 96601 N N 0 N 00 N
8 20250219 101114 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17220 620 2 3.73 115527850 6817 30.05 16660 17220 16660 21550 11620 16600 16947.02 1.23 0 4438 17893 17246 16923 16276 15953 17085 16115 39 4950 500 11620 10 1 7857660 1353 -16.49 1.67 12 0.09 -1044.00 10340.00 33200 20240308 -48.13 10300 20241210 67.18 19350 -11.01 20250115 15480 11.24 20250203 33200 -48.13 20240308 10300 67.18 20241210 2.38 N 290670 500 39 억 96601 N N 0 N 00 N
9 20250219 091115 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16750 150 2 0.90 6640500 398 1.75 16660 16750 16660 21550 11620 16600 16684.67 1.23 0 148 17893 17246 16923 16276 15953 17085 16115 39 4950 500 11620 10 1 7857660 1316 -16.04 1.62 12 0.01 -1044.00 10340.00 33200 20240308 -49.55 10300 20241210 62.62 19350 -13.44 20250115 15480 8.20 20250203 33200 -49.55 20240308 10300 62.62 20241210 2.38 N 290670 500 39 억 96601 N N 0 N 00 N
10 20250218 161109 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16600 -380 5 -2.24 380600830 22671 103.59 17570 17570 16600 22050 11890 16980 16788.00 1.32 0 -6936 17720 17350 16980 16610 16240 17535 16795 39 5070 500 11880 10 1 7857660 1304 -15.90 1.61 12 0.29 -1044.00 10340.00 33200 20240308 -50.00 10300 20241210 61.17 19350 -14.21 20250115 15480 7.24 20250203 33200 -50.00 20240308 10300 61.17 20241210 2.37 N 290670 500 39 억 103542 N N 0 N 00 N
11 20250218 151111 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16640 -340 5 -2.00 363611630 21648 98.92 17570 17570 16610 22050 11890 16980 16796.55 1.32 0 -6637 17720 17350 16980 16610 16240 17535 16795 39 5070 500 11880 10 1 7857660 1308 -15.94 1.61 12 0.28 -1044.00 10340.00 33200 20240308 -49.88 10300 20241210 61.55 19350 -14.01 20250115 15480 7.49 20250203 33200 -49.88 20240308 10300 61.55 20241210 2.37 N 290670 500 39 억 103542 N N 0 N 00 N
12 20250218 141112 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16680 -300 5 -1.77 298347120 17728 81.01 17570 17570 16650 22050 11890 16980 16829.15 1.32 0 -4044 17720 17350 16980 16610 16240 17535 16795 39 5070 500 11880 10 1 7857660 1311 -15.98 1.61 12 0.23 -1044.00 10340.00 33200 20240308 -49.76 10300 20241210 61.94 19350 -13.80 20250115 15480 7.75 20250203 33200 -49.76 20240308 10300 61.94 20241210 2.37 N 290670 500 39 억 103542 N N 0 N 00 N