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
290740/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
20250219,161114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6320,40,2,0.64,163425790,25865,116.34,6280,6410,6240,8160,4400,6280,6318.41,0.23,0,642,6420,6350,6270,6200,6120,6385,6235,50,1880,500,4390,10,1,10065011,636,11.07,0.85,12,0.26,571.00,7476.00,8480,20240517,-25.47,4565,20241209,38.44,6490,-2.62,20250214,4950,27.68,20250106,8480,-25.47,20240517,4565,38.44,20241209,0.56,N,290740,500,50 억,,23340,N,N,0,N,00,N
20250219,151117,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6310,30,2,0.48,162390500,25701,115.60,6280,6410,6240,8160,4400,6280,6318.45,0.23,0,623,6420,6350,6270,6200,6120,6385,6235,50,1880,500,4390,10,1,10065011,635,11.05,0.84,12,0.26,571.00,7476.00,8480,20240517,-25.59,4565,20241209,38.23,6490,-2.77,20250214,4950,27.47,20250106,8480,-25.59,20240517,4565,38.23,20241209,0.56,N,290740,500,50 억,,23340,N,N,0,N,00,N
20250219,141113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6330,50,2,0.80,121673160,19261,86.64,6280,6410,6240,8160,4400,6280,6317.07,0.23,0,545,6420,6350,6270,6200,6120,6385,6235,50,1880,500,4390,10,1,10065011,637,11.09,0.85,12,0.19,571.00,7476.00,8480,20240517,-25.35,4565,20241209,38.66,6490,-2.47,20250214,4950,27.88,20250106,8480,-25.35,20240517,4565,38.66,20241209,0.56,N,290740,500,50 억,,23340,N,N,0,N,00,N
20250219,131114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6300,20,2,0.32,101022870,15980,71.88,6280,6410,6240,8160,4400,6280,6321.83,0.23,0,453,6420,6350,6270,6200,6120,6385,6235,50,1880,500,4390,10,1,10065011,634,11.03,0.84,12,0.16,571.00,7476.00,8480,20240517,-25.71,4565,20241209,38.01,6490,-2.93,20250214,4950,27.27,20250106,8480,-25.71,20240517,4565,38.01,20241209,0.56,N,290740,500,50 억,,23340,N,N,0,N,00,N
20250219,121113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6290,10,2,0.16,89589420,14162,63.70,6280,6410,6240,8160,4400,6280,6326.04,0.23,0,448,6420,6350,6270,6200,6120,6385,6235,50,1880,500,4390,10,1,10065011,633,11.02,0.84,12,0.14,571.00,7476.00,8480,20240517,-25.83,4565,20241209,37.79,6490,-3.08,20250214,4950,27.07,20250106,8480,-25.83,20240517,4565,37.79,20241209,0.56,N,290740,500,50 억,,23340,N,N,0,N,00,N
20250219,111114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6240,-40,5,-0.64,77549630,12246,55.08,6280,6410,6240,8160,4400,6280,6332.65,0.23,0,375,6420,6350,6270,6200,6120,6385,6235,50,1880,500,4390,10,1,10065011,628,10.93,0.83,12,0.12,571.00,7476.00,8480,20240517,-26.42,4565,20241209,36.69,6490,-3.85,20250214,4950,26.06,20250106,8480,-26.42,20240517,4565,36.69,20241209,0.56,N,290740,500,50 억,,23340,N,N,0,N,00,N
20250219,101115,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6330,50,2,0.80,54046160,8509,38.27,6280,6410,6270,8160,4400,6280,6351.65,0.23,0,379,6420,6350,6270,6200,6120,6385,6235,50,1880,500,4390,10,1,10065011,637,11.09,0.85,12,0.08,571.00,7476.00,8480,20240517,-25.35,4565,20241209,38.66,6490,-2.47,20250214,4950,27.88,20250106,8480,-25.35,20240517,4565,38.66,20241209,0.56,N,290740,500,50 억,,23340,N,N,0,N,00,N
20250219,091116,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6390,110,2,1.75,7525110,1182,5.32,6280,6410,6270,8160,4400,6280,6366.42,0.23,0,96,6420,6350,6270,6200,6120,6385,6235,50,1880,500,4390,10,1,10065011,643,11.19,0.85,12,0.01,571.00,7476.00,8480,20240517,-24.65,4565,20241209,39.98,6490,-1.54,20250214,4950,29.09,20250106,8480,-24.65,20240517,4565,39.98,20241209,0.56,N,290740,500,50 억,,23340,N,N,0,N,00,N
20250218,161110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6280,30,2,0.48,136473600,21733,74.50,6190,6340,6190,8120,4380,6250,6279.56,0.26,0,-2531,6550,6400,6320,6170,6090,6360,6130,50,1870,500,4370,10,1,10065011,632,11.00,0.84,12,0.22,571.00,7476.00,8480,20240517,-25.94,4565,20241209,37.57,6490,-3.24,20250214,4950,26.87,20250106,8480,-25.94,20240517,4565,37.57,20241209,0.56,N,290740,500,50 억,,25871,N,N,0,N,00,N
20250218,151112,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6290,40,2,0.64,129991740,20696,70.94,6190,6340,6190,8120,4380,6250,6281.01,0.26,0,-2421,6550,6400,6320,6170,6090,6360,6130,50,1870,500,4370,10,1,10065011,633,11.02,0.84,12,0.21,571.00,7476.00,8480,20240517,-25.83,4565,20241209,37.79,6490,-3.08,20250214,4950,27.07,20250106,8480,-25.83,20240517,4565,37.79,20241209,0.56,N,290740,500,50 억,,25871,N,N,0,N,00,N
20250218,141113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6290,40,2,0.64,97089030,15446,52.95,6190,6340,6190,8120,4380,6250,6285.71,0.26,0,-2435,6550,6400,6320,6170,6090,6360,6130,50,1870,500,4370,10,1,10065011,633,11.02,0.84,12,0.15,571.00,7476.00,8480,20240517,-25.83,4565,20241209,37.79,6490,-3.08,20250214,4950,27.07,20250106,8480,-25.83,20240517,4565,37.79,20241209,0.56,N,290740,500,50 억,,25871,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 161114 57 100.00 KOSDAQ 전기·전자 N N N N N 6320 40 2 0.64 163425790 25865 116.34 6280 6410 6240 8160 4400 6280 6318.41 0.23 0 642 6420 6350 6270 6200 6120 6385 6235 50 1880 500 4390 10 1 10065011 636 11.07 0.85 12 0.26 571.00 7476.00 8480 20240517 -25.47 4565 20241209 38.44 6490 -2.62 20250214 4950 27.68 20250106 8480 -25.47 20240517 4565 38.44 20241209 0.56 N 290740 500 50 억 23340 N N 0 N 00 N
3 20250219 151117 57 100.00 KOSDAQ 전기·전자 N N N N N 6310 30 2 0.48 162390500 25701 115.60 6280 6410 6240 8160 4400 6280 6318.45 0.23 0 623 6420 6350 6270 6200 6120 6385 6235 50 1880 500 4390 10 1 10065011 635 11.05 0.84 12 0.26 571.00 7476.00 8480 20240517 -25.59 4565 20241209 38.23 6490 -2.77 20250214 4950 27.47 20250106 8480 -25.59 20240517 4565 38.23 20241209 0.56 N 290740 500 50 억 23340 N N 0 N 00 N
4 20250219 141113 57 100.00 KOSDAQ 전기·전자 N N N N N 6330 50 2 0.80 121673160 19261 86.64 6280 6410 6240 8160 4400 6280 6317.07 0.23 0 545 6420 6350 6270 6200 6120 6385 6235 50 1880 500 4390 10 1 10065011 637 11.09 0.85 12 0.19 571.00 7476.00 8480 20240517 -25.35 4565 20241209 38.66 6490 -2.47 20250214 4950 27.88 20250106 8480 -25.35 20240517 4565 38.66 20241209 0.56 N 290740 500 50 억 23340 N N 0 N 00 N
5 20250219 131114 57 100.00 KOSDAQ 전기·전자 N N N N N 6300 20 2 0.32 101022870 15980 71.88 6280 6410 6240 8160 4400 6280 6321.83 0.23 0 453 6420 6350 6270 6200 6120 6385 6235 50 1880 500 4390 10 1 10065011 634 11.03 0.84 12 0.16 571.00 7476.00 8480 20240517 -25.71 4565 20241209 38.01 6490 -2.93 20250214 4950 27.27 20250106 8480 -25.71 20240517 4565 38.01 20241209 0.56 N 290740 500 50 억 23340 N N 0 N 00 N
6 20250219 121113 57 100.00 KOSDAQ 전기·전자 N N N N N 6290 10 2 0.16 89589420 14162 63.70 6280 6410 6240 8160 4400 6280 6326.04 0.23 0 448 6420 6350 6270 6200 6120 6385 6235 50 1880 500 4390 10 1 10065011 633 11.02 0.84 12 0.14 571.00 7476.00 8480 20240517 -25.83 4565 20241209 37.79 6490 -3.08 20250214 4950 27.07 20250106 8480 -25.83 20240517 4565 37.79 20241209 0.56 N 290740 500 50 억 23340 N N 0 N 00 N
7 20250219 111114 57 100.00 KOSDAQ 전기·전자 N N N N N 6240 -40 5 -0.64 77549630 12246 55.08 6280 6410 6240 8160 4400 6280 6332.65 0.23 0 375 6420 6350 6270 6200 6120 6385 6235 50 1880 500 4390 10 1 10065011 628 10.93 0.83 12 0.12 571.00 7476.00 8480 20240517 -26.42 4565 20241209 36.69 6490 -3.85 20250214 4950 26.06 20250106 8480 -26.42 20240517 4565 36.69 20241209 0.56 N 290740 500 50 억 23340 N N 0 N 00 N
8 20250219 101115 57 100.00 KOSDAQ 전기·전자 N N N N N 6330 50 2 0.80 54046160 8509 38.27 6280 6410 6270 8160 4400 6280 6351.65 0.23 0 379 6420 6350 6270 6200 6120 6385 6235 50 1880 500 4390 10 1 10065011 637 11.09 0.85 12 0.08 571.00 7476.00 8480 20240517 -25.35 4565 20241209 38.66 6490 -2.47 20250214 4950 27.88 20250106 8480 -25.35 20240517 4565 38.66 20241209 0.56 N 290740 500 50 억 23340 N N 0 N 00 N
9 20250219 091116 57 100.00 KOSDAQ 전기·전자 N N N N N 6390 110 2 1.75 7525110 1182 5.32 6280 6410 6270 8160 4400 6280 6366.42 0.23 0 96 6420 6350 6270 6200 6120 6385 6235 50 1880 500 4390 10 1 10065011 643 11.19 0.85 12 0.01 571.00 7476.00 8480 20240517 -24.65 4565 20241209 39.98 6490 -1.54 20250214 4950 29.09 20250106 8480 -24.65 20240517 4565 39.98 20241209 0.56 N 290740 500 50 억 23340 N N 0 N 00 N
10 20250218 161110 57 100.00 KOSDAQ 전기·전자 N N N N N 6280 30 2 0.48 136473600 21733 74.50 6190 6340 6190 8120 4380 6250 6279.56 0.26 0 -2531 6550 6400 6320 6170 6090 6360 6130 50 1870 500 4370 10 1 10065011 632 11.00 0.84 12 0.22 571.00 7476.00 8480 20240517 -25.94 4565 20241209 37.57 6490 -3.24 20250214 4950 26.87 20250106 8480 -25.94 20240517 4565 37.57 20241209 0.56 N 290740 500 50 억 25871 N N 0 N 00 N
11 20250218 151112 57 100.00 KOSDAQ 전기·전자 N N N N N 6290 40 2 0.64 129991740 20696 70.94 6190 6340 6190 8120 4380 6250 6281.01 0.26 0 -2421 6550 6400 6320 6170 6090 6360 6130 50 1870 500 4370 10 1 10065011 633 11.02 0.84 12 0.21 571.00 7476.00 8480 20240517 -25.83 4565 20241209 37.79 6490 -3.08 20250214 4950 27.07 20250106 8480 -25.83 20240517 4565 37.79 20241209 0.56 N 290740 500 50 억 25871 N N 0 N 00 N
12 20250218 141113 57 100.00 KOSDAQ 전기·전자 N N N N N 6290 40 2 0.64 97089030 15446 52.95 6190 6340 6190 8120 4380 6250 6285.71 0.26 0 -2435 6550 6400 6320 6170 6090 6360 6130 50 1870 500 4370 10 1 10065011 633 11.02 0.84 12 0.15 571.00 7476.00 8480 20240517 -25.83 4565 20241209 37.79 6490 -3.08 20250214 4950 27.07 20250106 8480 -25.83 20240517 4565 37.79 20241209 0.56 N 290740 500 50 억 25871 N N 0 N 00 N