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
294630/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
20250219,161117,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3275,5,2,0.15,631370175,191557,124.49,3250,3345,3250,4250,2290,3270,3296.05,0.02,0,-2453,3336,3302,3276,3242,3216,3290,3230,120,980,500,2020,5,1,23979459,785,-6.84,7.00,12,0.80,-479.00,468.00,12650,20240221,-74.11,2885,20241210,13.52,4200,-22.02,20250107,3235,1.24,20250217,12650,-74.11,20240221,2885,13.52,20241210,0.06,N,294630,500,119 억,,5792,N,N,0,N,00,N
20250219,151121,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3280,10,2,0.31,597959935,181367,117.86,3250,3345,3250,4250,2290,3270,3296.96,0.02,0,-2108,3336,3302,3276,3242,3216,3290,3230,120,980,500,2020,5,1,23979459,787,-6.85,7.01,12,0.76,-479.00,468.00,12650,20240221,-74.07,2885,20241210,13.69,4200,-21.90,20250107,3235,1.39,20250217,12650,-74.07,20240221,2885,13.69,20241210,0.06,N,294630,500,119 억,,5792,N,N,0,N,00,N
20250219,141116,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3295,25,2,0.76,552253245,167455,108.82,3250,3345,3250,4250,2290,3270,3297.92,0.02,0,-2878,3336,3302,3276,3242,3216,3290,3230,120,980,500,2020,5,1,23979459,790,-6.88,7.04,12,0.70,-479.00,468.00,12650,20240221,-73.95,2885,20241210,14.21,4200,-21.55,20250107,3235,1.85,20250217,12650,-73.95,20240221,2885,14.21,20241210,0.06,N,294630,500,119 억,,5792,N,N,0,N,00,N
20250219,131117,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3310,40,2,1.22,452790415,137325,89.24,3250,3345,3250,4250,2290,3270,3297.22,0.02,0,10179,3336,3302,3276,3242,3216,3290,3230,120,980,500,2020,5,1,23979459,794,-6.91,7.07,12,0.57,-479.00,468.00,12650,20240221,-73.83,2885,20241210,14.73,4200,-21.19,20250107,3235,2.32,20250217,12650,-73.83,20240221,2885,14.73,20241210,0.06,N,294630,500,119 억,,5792,N,N,0,N,00,N
20250219,121117,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3305,35,2,1.07,417671920,126689,82.33,3250,3345,3250,4250,2290,3270,3296.83,0.02,0,11943,3336,3302,3276,3242,3216,3290,3230,120,980,500,2020,5,1,23979459,793,-6.90,7.06,12,0.53,-479.00,468.00,12650,20240221,-73.87,2885,20241210,14.56,4200,-21.31,20250107,3235,2.16,20250217,12650,-73.87,20240221,2885,14.56,20241210,0.06,N,294630,500,119 억,,5792,N,N,0,N,00,N
20250219,111118,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3305,35,2,1.07,371871260,112798,73.30,3250,3345,3250,4250,2290,3270,3296.79,0.02,0,11740,3336,3302,3276,3242,3216,3290,3230,120,980,500,2020,5,1,23979459,793,-6.90,7.06,12,0.47,-479.00,468.00,12650,20240221,-73.87,2885,20241210,14.56,4200,-21.31,20250107,3235,2.16,20250217,12650,-73.87,20240221,2885,14.56,20241210,0.06,N,294630,500,119 억,,5792,N,N,0,N,00,N
20250219,101118,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3310,40,2,1.22,202700510,61691,40.09,3250,3315,3250,4250,2290,3270,3285.74,0.02,0,13735,3336,3302,3276,3242,3216,3290,3230,120,980,500,2020,5,1,23979459,794,-6.91,7.07,12,0.26,-479.00,468.00,12650,20240221,-73.83,2885,20241210,14.73,4200,-21.19,20250107,3235,2.32,20250217,12650,-73.83,20240221,2885,14.73,20241210,0.06,N,294630,500,119 억,,5792,N,N,0,N,00,N
20250219,091119,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3290,20,2,0.61,29416195,8984,5.84,3250,3300,3250,4250,2290,3270,3274.29,0.02,0,4479,3336,3302,3276,3242,3216,3290,3230,120,980,500,2020,5,1,23979459,789,-6.87,7.03,12,0.04,-479.00,468.00,12650,20240221,-73.99,2885,20241210,14.04,4200,-21.67,20250107,3235,1.70,20250217,12650,-73.99,20240221,2885,14.04,20241210,0.06,N,294630,500,119 억,,5792,N,N,0,N,00,N
20250218,161113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3270,-30,5,-0.91,498845585,152583,72.57,3305,3310,3250,4290,2310,3300,3269.34,0.02,0,1779,3396,3347,3291,3242,3186,3372,3267,120,990,500,2040,5,1,23979459,784,-6.83,6.99,12,0.64,-479.00,468.00,12650,20240221,-74.15,2885,20241210,13.34,4200,-22.14,20250107,3235,1.08,20250217,12650,-74.15,20240221,2885,13.34,20241210,0.06,N,294630,500,119 억,,3940,N,N,0,N,00,N
20250218,151115,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3270,-30,5,-0.91,491099695,150216,71.45,3305,3310,3250,4290,2310,3300,3269.29,0.02,0,1564,3396,3347,3291,3242,3186,3372,3267,120,990,500,2040,5,1,23979459,784,-6.83,6.99,12,0.63,-479.00,468.00,12650,20240221,-74.15,2885,20241210,13.34,4200,-22.14,20250107,3235,1.08,20250217,12650,-74.15,20240221,2885,13.34,20241210,0.06,N,294630,500,119 억,,3940,N,N,0,N,00,N
20250218,141117,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3270,-30,5,-0.91,459994470,140719,66.93,3305,3310,3250,4290,2310,3300,3268.89,0.02,0,1568,3396,3347,3291,3242,3186,3372,3267,120,990,500,2040,5,1,23979459,784,-6.83,6.99,12,0.59,-479.00,468.00,12650,20240221,-74.15,2885,20241210,13.34,4200,-22.14,20250107,3235,1.08,20250217,12650,-74.15,20240221,2885,13.34,20241210,0.06,N,294630,500,119 억,,3940,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 161117 57 100.00 KOSDAQ 전기·전자 N N N N N 3275 5 2 0.15 631370175 191557 124.49 3250 3345 3250 4250 2290 3270 3296.05 0.02 0 -2453 3336 3302 3276 3242 3216 3290 3230 120 980 500 2020 5 1 23979459 785 -6.84 7.00 12 0.80 -479.00 468.00 12650 20240221 -74.11 2885 20241210 13.52 4200 -22.02 20250107 3235 1.24 20250217 12650 -74.11 20240221 2885 13.52 20241210 0.06 N 294630 500 119 억 5792 N N 0 N 00 N
3 20250219 151121 57 100.00 KOSDAQ 전기·전자 N N N N N 3280 10 2 0.31 597959935 181367 117.86 3250 3345 3250 4250 2290 3270 3296.96 0.02 0 -2108 3336 3302 3276 3242 3216 3290 3230 120 980 500 2020 5 1 23979459 787 -6.85 7.01 12 0.76 -479.00 468.00 12650 20240221 -74.07 2885 20241210 13.69 4200 -21.90 20250107 3235 1.39 20250217 12650 -74.07 20240221 2885 13.69 20241210 0.06 N 294630 500 119 억 5792 N N 0 N 00 N
4 20250219 141116 57 100.00 KOSDAQ 전기·전자 N N N N N 3295 25 2 0.76 552253245 167455 108.82 3250 3345 3250 4250 2290 3270 3297.92 0.02 0 -2878 3336 3302 3276 3242 3216 3290 3230 120 980 500 2020 5 1 23979459 790 -6.88 7.04 12 0.70 -479.00 468.00 12650 20240221 -73.95 2885 20241210 14.21 4200 -21.55 20250107 3235 1.85 20250217 12650 -73.95 20240221 2885 14.21 20241210 0.06 N 294630 500 119 억 5792 N N 0 N 00 N
5 20250219 131117 57 100.00 KOSDAQ 전기·전자 N N N N N 3310 40 2 1.22 452790415 137325 89.24 3250 3345 3250 4250 2290 3270 3297.22 0.02 0 10179 3336 3302 3276 3242 3216 3290 3230 120 980 500 2020 5 1 23979459 794 -6.91 7.07 12 0.57 -479.00 468.00 12650 20240221 -73.83 2885 20241210 14.73 4200 -21.19 20250107 3235 2.32 20250217 12650 -73.83 20240221 2885 14.73 20241210 0.06 N 294630 500 119 억 5792 N N 0 N 00 N
6 20250219 121117 57 100.00 KOSDAQ 전기·전자 N N N N N 3305 35 2 1.07 417671920 126689 82.33 3250 3345 3250 4250 2290 3270 3296.83 0.02 0 11943 3336 3302 3276 3242 3216 3290 3230 120 980 500 2020 5 1 23979459 793 -6.90 7.06 12 0.53 -479.00 468.00 12650 20240221 -73.87 2885 20241210 14.56 4200 -21.31 20250107 3235 2.16 20250217 12650 -73.87 20240221 2885 14.56 20241210 0.06 N 294630 500 119 억 5792 N N 0 N 00 N
7 20250219 111118 57 100.00 KOSDAQ 전기·전자 N N N N N 3305 35 2 1.07 371871260 112798 73.30 3250 3345 3250 4250 2290 3270 3296.79 0.02 0 11740 3336 3302 3276 3242 3216 3290 3230 120 980 500 2020 5 1 23979459 793 -6.90 7.06 12 0.47 -479.00 468.00 12650 20240221 -73.87 2885 20241210 14.56 4200 -21.31 20250107 3235 2.16 20250217 12650 -73.87 20240221 2885 14.56 20241210 0.06 N 294630 500 119 억 5792 N N 0 N 00 N
8 20250219 101118 57 100.00 KOSDAQ 전기·전자 N N N N N 3310 40 2 1.22 202700510 61691 40.09 3250 3315 3250 4250 2290 3270 3285.74 0.02 0 13735 3336 3302 3276 3242 3216 3290 3230 120 980 500 2020 5 1 23979459 794 -6.91 7.07 12 0.26 -479.00 468.00 12650 20240221 -73.83 2885 20241210 14.73 4200 -21.19 20250107 3235 2.32 20250217 12650 -73.83 20240221 2885 14.73 20241210 0.06 N 294630 500 119 억 5792 N N 0 N 00 N
9 20250219 091119 57 100.00 KOSDAQ 전기·전자 N N N N N 3290 20 2 0.61 29416195 8984 5.84 3250 3300 3250 4250 2290 3270 3274.29 0.02 0 4479 3336 3302 3276 3242 3216 3290 3230 120 980 500 2020 5 1 23979459 789 -6.87 7.03 12 0.04 -479.00 468.00 12650 20240221 -73.99 2885 20241210 14.04 4200 -21.67 20250107 3235 1.70 20250217 12650 -73.99 20240221 2885 14.04 20241210 0.06 N 294630 500 119 억 5792 N N 0 N 00 N
10 20250218 161113 57 100.00 KOSDAQ 전기·전자 N N N N N 3270 -30 5 -0.91 498845585 152583 72.57 3305 3310 3250 4290 2310 3300 3269.34 0.02 0 1779 3396 3347 3291 3242 3186 3372 3267 120 990 500 2040 5 1 23979459 784 -6.83 6.99 12 0.64 -479.00 468.00 12650 20240221 -74.15 2885 20241210 13.34 4200 -22.14 20250107 3235 1.08 20250217 12650 -74.15 20240221 2885 13.34 20241210 0.06 N 294630 500 119 억 3940 N N 0 N 00 N
11 20250218 151115 57 100.00 KOSDAQ 전기·전자 N N N N N 3270 -30 5 -0.91 491099695 150216 71.45 3305 3310 3250 4290 2310 3300 3269.29 0.02 0 1564 3396 3347 3291 3242 3186 3372 3267 120 990 500 2040 5 1 23979459 784 -6.83 6.99 12 0.63 -479.00 468.00 12650 20240221 -74.15 2885 20241210 13.34 4200 -22.14 20250107 3235 1.08 20250217 12650 -74.15 20240221 2885 13.34 20241210 0.06 N 294630 500 119 억 3940 N N 0 N 00 N
12 20250218 141117 57 100.00 KOSDAQ 전기·전자 N N N N N 3270 -30 5 -0.91 459994470 140719 66.93 3305 3310 3250 4290 2310 3300 3268.89 0.02 0 1568 3396 3347 3291 3242 3186 3372 3267 120 990 500 2040 5 1 23979459 784 -6.83 6.99 12 0.59 -479.00 468.00 12650 20240221 -74.15 2885 20241210 13.34 4200 -22.14 20250107 3235 1.08 20250217 12650 -74.15 20240221 2885 13.34 20241210 0.06 N 294630 500 119 억 3940 N N 0 N 00 N