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
290690/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
20250219,161113,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2960,-215,5,-6.77,27673935920,8892267,19.83,3235,3325,2950,4125,2225,3175,3112.35,1.43,0,-504080,4088,3631,3018,2561,1948,3860,2790,242,950,500,1960,5,1,48498743,1436,-11.94,1.39,12,18.34,-248.00,2131.00,20632,20240325,-85.65,2405,20250218,23.08,8800,-66.36,20250102,2405,23.08,20250218,14990,-80.25,20240502,2130,38.97,20240219,0.63,N,290690,500,242 억,,691350,N,N,0,N,01,N
20250219,151117,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2985,-190,5,-5.98,27020281990,8671740,19.34,3235,3325,2950,4125,2225,3175,3115.90,1.43,0,-508220,4088,3631,3018,2561,1948,3860,2790,242,950,500,1960,5,1,48498743,1448,-12.04,1.40,12,17.88,-248.00,2131.00,20632,20240325,-85.53,2405,20250218,24.12,8800,-66.08,20250102,2405,24.12,20250218,14990,-80.09,20240502,2130,40.14,20240219,0.63,N,290690,500,242 억,,691350,N,N,0,N,01,N
20250219,141112,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3030,-145,5,-4.57,24951704330,7981941,17.80,3235,3325,2950,4125,2225,3175,3126.02,1.43,0,-507620,4088,3631,3018,2561,1948,3860,2790,242,950,500,1960,5,1,48498743,1470,-12.22,1.42,12,16.46,-248.00,2131.00,20632,20240325,-85.31,2405,20250218,25.99,8800,-65.57,20250102,2405,25.99,20250218,14990,-79.79,20240502,2130,42.25,20240219,0.63,N,290690,500,242 억,,691350,N,N,0,N,01,N
20250219,131113,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3040,-135,5,-4.25,22562892770,7188030,16.03,3235,3325,2950,4125,2225,3175,3138.95,1.43,0,-513734,4088,3631,3018,2561,1948,3860,2790,242,950,500,1960,5,1,48498743,1474,-12.26,1.43,12,14.82,-248.00,2131.00,20632,20240325,-85.27,2405,20250218,26.40,8800,-65.45,20250102,2405,26.40,20250218,14990,-79.72,20240502,2130,42.72,20240219,0.63,N,290690,500,242 억,,691350,N,N,0,N,01,N
20250219,121113,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3105,-70,5,-2.20,20204399435,6416046,14.31,3235,3325,2950,4125,2225,3175,3149.04,1.43,0,-494286,4088,3631,3018,2561,1948,3860,2790,242,950,500,1960,5,1,48498743,1506,-12.52,1.46,12,13.23,-248.00,2131.00,20632,20240325,-84.95,2405,20250218,29.11,8800,-64.72,20250102,2405,29.11,20250218,14990,-79.29,20240502,2130,45.77,20240219,0.63,N,290690,500,242 억,,691350,N,N,0,N,01,N
20250219,111114,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3105,-70,5,-2.20,19149304745,6076391,13.55,3235,3325,2950,4125,2225,3175,3151.43,1.43,0,-424300,4088,3631,3018,2561,1948,3860,2790,242,950,500,1960,5,1,48498743,1506,-12.52,1.46,12,12.53,-248.00,2131.00,20632,20240325,-84.95,2405,20250218,29.11,8800,-64.72,20250102,2405,29.11,20250218,14990,-79.29,20240502,2130,45.77,20240219,0.63,N,290690,500,242 억,,691350,N,N,0,N,01,N
20250219,101114,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3185,10,2,0.31,11691662385,3745331,8.35,3235,3315,2950,4125,2225,3175,3121.66,1.43,0,-455517,4088,3631,3018,2561,1948,3860,2790,242,950,500,1960,5,1,48498743,1545,-12.84,1.49,12,7.72,-248.00,2131.00,20632,20240325,-84.56,2405,20250218,32.43,8800,-63.81,20250102,2405,32.43,20250218,14990,-78.75,20240502,2130,49.53,20240219,0.63,N,290690,500,242 억,,691350,N,N,0,N,01,N
20250219,091116,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3150,-25,5,-0.79,4786103290,1495902,3.34,3235,3315,3140,4125,2225,3175,3199.48,1.43,0,-341470,4088,3631,3018,2561,1948,3860,2790,242,950,500,1960,5,1,48498743,1528,-12.70,1.48,12,3.08,-248.00,2131.00,20632,20240325,-84.73,2405,20250218,30.98,8800,-64.20,20250102,2405,30.98,20250218,14990,-78.99,20240502,2130,47.89,20240219,0.63,N,290690,500,242 억,,691350,N,N,0,N,01,N
20250218,161109,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3175,-185,5,-5.51,126688320810,44655009,3973.21,2405,3475,2405,4365,2355,3360,2836.93,0.14,0,623240,3360,3360,3360,3360,3360,3360,3360,242,1005,500,2080,5,1,48498743,1540,-12.80,1.49,12,92.07,-248.00,2131.00,20632,20240325,-84.61,2405,20250218,32.02,8800,-63.92,20250102,2405,32.02,20250218,14990,-78.82,20240502,2130,49.06,20240219,0.70,N,290690,500,242 억,,67984,N,N,0,N,01,N
20250218,151111,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3170,-190,5,-5.65,124927484430,44099048,3923.74,2405,3475,2405,4365,2355,3360,2832.88,0.14,0,576888,3360,3360,3360,3360,3360,3360,3360,242,1005,500,2080,5,1,48498743,1537,-12.78,1.49,12,90.93,-248.00,2131.00,20632,20240325,-84.64,2405,20250218,31.81,8800,-63.98,20250102,2405,31.81,20250218,14990,-78.85,20240502,2130,48.83,20240219,0.70,N,290690,500,242 억,,67984,N,N,0,N,01,N
20250218,141113,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3055,-305,5,-9.08,115662930255,41091857,3656.18,2405,3475,2405,4365,2355,3360,2814.74,0.14,0,269455,3360,3360,3360,3360,3360,3360,3360,242,1005,500,2080,5,1,48498743,1482,-12.32,1.43,12,84.73,-248.00,2131.00,20632,20240325,-85.19,2405,20250218,27.03,8800,-65.28,20250102,2405,27.03,20250218,14990,-79.62,20240502,2130,43.43,20240219,0.70,N,290690,500,242 억,,67984,N,N,0,N,01,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 54 100.00 KOSDAQ 전기·전자 N N N N N 2960 -215 5 -6.77 27673935920 8892267 19.83 3235 3325 2950 4125 2225 3175 3112.35 1.43 0 -504080 4088 3631 3018 2561 1948 3860 2790 242 950 500 1960 5 1 48498743 1436 -11.94 1.39 12 18.34 -248.00 2131.00 20632 20240325 -85.65 2405 20250218 23.08 8800 -66.36 20250102 2405 23.08 20250218 14990 -80.25 20240502 2130 38.97 20240219 0.63 N 290690 500 242 억 691350 N N 0 N 01 N
3 20250219 151117 54 100.00 KOSDAQ 전기·전자 N N N N N 2985 -190 5 -5.98 27020281990 8671740 19.34 3235 3325 2950 4125 2225 3175 3115.90 1.43 0 -508220 4088 3631 3018 2561 1948 3860 2790 242 950 500 1960 5 1 48498743 1448 -12.04 1.40 12 17.88 -248.00 2131.00 20632 20240325 -85.53 2405 20250218 24.12 8800 -66.08 20250102 2405 24.12 20250218 14990 -80.09 20240502 2130 40.14 20240219 0.63 N 290690 500 242 억 691350 N N 0 N 01 N
4 20250219 141112 54 100.00 KOSDAQ 전기·전자 N N N N N 3030 -145 5 -4.57 24951704330 7981941 17.80 3235 3325 2950 4125 2225 3175 3126.02 1.43 0 -507620 4088 3631 3018 2561 1948 3860 2790 242 950 500 1960 5 1 48498743 1470 -12.22 1.42 12 16.46 -248.00 2131.00 20632 20240325 -85.31 2405 20250218 25.99 8800 -65.57 20250102 2405 25.99 20250218 14990 -79.79 20240502 2130 42.25 20240219 0.63 N 290690 500 242 억 691350 N N 0 N 01 N
5 20250219 131113 54 100.00 KOSDAQ 전기·전자 N N N N N 3040 -135 5 -4.25 22562892770 7188030 16.03 3235 3325 2950 4125 2225 3175 3138.95 1.43 0 -513734 4088 3631 3018 2561 1948 3860 2790 242 950 500 1960 5 1 48498743 1474 -12.26 1.43 12 14.82 -248.00 2131.00 20632 20240325 -85.27 2405 20250218 26.40 8800 -65.45 20250102 2405 26.40 20250218 14990 -79.72 20240502 2130 42.72 20240219 0.63 N 290690 500 242 억 691350 N N 0 N 01 N
6 20250219 121113 54 100.00 KOSDAQ 전기·전자 N N N N N 3105 -70 5 -2.20 20204399435 6416046 14.31 3235 3325 2950 4125 2225 3175 3149.04 1.43 0 -494286 4088 3631 3018 2561 1948 3860 2790 242 950 500 1960 5 1 48498743 1506 -12.52 1.46 12 13.23 -248.00 2131.00 20632 20240325 -84.95 2405 20250218 29.11 8800 -64.72 20250102 2405 29.11 20250218 14990 -79.29 20240502 2130 45.77 20240219 0.63 N 290690 500 242 억 691350 N N 0 N 01 N
7 20250219 111114 54 100.00 KOSDAQ 전기·전자 N N N N N 3105 -70 5 -2.20 19149304745 6076391 13.55 3235 3325 2950 4125 2225 3175 3151.43 1.43 0 -424300 4088 3631 3018 2561 1948 3860 2790 242 950 500 1960 5 1 48498743 1506 -12.52 1.46 12 12.53 -248.00 2131.00 20632 20240325 -84.95 2405 20250218 29.11 8800 -64.72 20250102 2405 29.11 20250218 14990 -79.29 20240502 2130 45.77 20240219 0.63 N 290690 500 242 억 691350 N N 0 N 01 N
8 20250219 101114 54 100.00 KOSDAQ 전기·전자 N N N N N 3185 10 2 0.31 11691662385 3745331 8.35 3235 3315 2950 4125 2225 3175 3121.66 1.43 0 -455517 4088 3631 3018 2561 1948 3860 2790 242 950 500 1960 5 1 48498743 1545 -12.84 1.49 12 7.72 -248.00 2131.00 20632 20240325 -84.56 2405 20250218 32.43 8800 -63.81 20250102 2405 32.43 20250218 14990 -78.75 20240502 2130 49.53 20240219 0.63 N 290690 500 242 억 691350 N N 0 N 01 N
9 20250219 091116 54 100.00 KOSDAQ 전기·전자 N N N N N 3150 -25 5 -0.79 4786103290 1495902 3.34 3235 3315 3140 4125 2225 3175 3199.48 1.43 0 -341470 4088 3631 3018 2561 1948 3860 2790 242 950 500 1960 5 1 48498743 1528 -12.70 1.48 12 3.08 -248.00 2131.00 20632 20240325 -84.73 2405 20250218 30.98 8800 -64.20 20250102 2405 30.98 20250218 14990 -78.99 20240502 2130 47.89 20240219 0.63 N 290690 500 242 억 691350 N N 0 N 01 N
10 20250218 161109 54 100.00 KOSDAQ 전기·전자 N N N N N 3175 -185 5 -5.51 126688320810 44655009 3973.21 2405 3475 2405 4365 2355 3360 2836.93 0.14 0 623240 3360 3360 3360 3360 3360 3360 3360 242 1005 500 2080 5 1 48498743 1540 -12.80 1.49 12 92.07 -248.00 2131.00 20632 20240325 -84.61 2405 20250218 32.02 8800 -63.92 20250102 2405 32.02 20250218 14990 -78.82 20240502 2130 49.06 20240219 0.70 N 290690 500 242 억 67984 N N 0 N 01 N
11 20250218 151111 54 100.00 KOSDAQ 전기·전자 N N N N N 3170 -190 5 -5.65 124927484430 44099048 3923.74 2405 3475 2405 4365 2355 3360 2832.88 0.14 0 576888 3360 3360 3360 3360 3360 3360 3360 242 1005 500 2080 5 1 48498743 1537 -12.78 1.49 12 90.93 -248.00 2131.00 20632 20240325 -84.64 2405 20250218 31.81 8800 -63.98 20250102 2405 31.81 20250218 14990 -78.85 20240502 2130 48.83 20240219 0.70 N 290690 500 242 억 67984 N N 0 N 01 N
12 20250218 141113 54 100.00 KOSDAQ 전기·전자 N N N N N 3055 -305 5 -9.08 115662930255 41091857 3656.18 2405 3475 2405 4365 2355 3360 2814.74 0.14 0 269455 3360 3360 3360 3360 3360 3360 3360 242 1005 500 2080 5 1 48498743 1482 -12.32 1.43 12 84.73 -248.00 2131.00 20632 20240325 -85.19 2405 20250218 27.03 8800 -65.28 20250102 2405 27.03 20250218 14990 -79.62 20240502 2130 43.43 20240219 0.70 N 290690 500 242 억 67984 N N 0 N 01 N