ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,131109,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3090,-270,5,-8.04,110320946665,39347806,3501.00,2405,3475,2405,4365,2355,3360,2803.73,0.14,0,205273,3360,3360,3360,3360,3360,3360,3360,242,1005,500,2080,5,1,48498743,1499,-12.46,1.45,12,81.13,-248.00,2131.00,20632,20240325,-85.02,2405,20250218,28.48,8800,-64.89,20250102,2405,28.48,20250218,14990,-79.39,20240502,2130,45.07,20240219,0.70,N,290690,500,242 억,,67984,N,N,0,N,01,N
20250218,121112,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3130,-230,5,-6.85,106887136180,38246693,3403.03,2405,3475,2405,4365,2355,3360,2794.67,0.14,0,296411,3360,3360,3360,3360,3360,3360,3360,242,1005,500,2080,5,1,48498743,1518,-12.62,1.47,12,78.86,-248.00,2131.00,20632,20240325,-84.83,2405,20250218,30.15,8800,-64.43,20250102,2405,30.15,20250218,14990,-79.12,20240502,2130,46.95,20240219,0.70,N,290690,500,242 억,,67984,N,N,0,N,01,N
20250218,111109,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3220,-140,5,-4.17,100813245330,36337834,3233.19,2405,3475,2405,4365,2355,3360,2774.33,0.14,0,421944,3360,3360,3360,3360,3360,3360,3360,242,1005,500,2080,5,1,48498743,1562,-12.98,1.51,12,74.93,-248.00,2131.00,20632,20240325,-84.39,2405,20250218,33.89,8800,-63.41,20250102,2405,33.89,20250218,14990,-78.52,20240502,2130,51.17,20240219,0.70,N,290690,500,242 억,,67984,N,N,0,N,01,N
20250218,101109,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3055,-305,5,-9.08,75965534075,28590555,2543.87,2405,3120,2405,4365,2355,3360,2657.01,0.14,0,686446,3360,3360,3360,3360,3360,3360,3360,242,1005,500,2080,5,1,48498743,1482,-12.32,1.43,12,58.95,-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
20250218,091113,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2605,-755,5,-22.47,36871131150,14927678,1328.20,2405,2650,2405,4365,2355,3360,2469.96,0.14,0,480420,3360,3360,3360,3360,3360,3360,3360,242,1005,500,2080,5,1,48498743,1263,-10.50,1.22,12,30.78,-248.00,2131.00,20632,20240325,-87.37,2405,20250218,8.32,8800,-70.40,20250102,2405,8.32,20250218,14990,-82.62,20240502,2130,22.30,20240219,0.70,N,290690,500,242 억,,67984,N,N,0,N,01,N
20250217,161109,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3360,-1440,4,-30.00,3726944160,1108655,60.10,3360,3360,3360,6240,3360,4800,3360.00,0.14,0,1033,7653,6226,5513,4086,3373,5870,3730,242,1440,500,2970,5,1,48498743,1630,-13.55,1.58,12,2.29,-248.00,2131.00,20632,20240325,-83.71,3360,20250217,0.00,8800,-61.82,20250102,3360,0.00,20250217,14990,-77.59,20240502,2130,57.75,20240219,0.70,N,290690,500,242 억,,66951,N,N,0,N,01,N
20250217,151107,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3360,-1440,4,-30.00,3444109440,1024478,55.54,3360,3360,3360,6240,3360,4800,3360.00,0.14,0,0,7653,6226,5513,4086,3373,5870,3730,242,1440,500,2970,5,1,48498743,1630,-13.55,1.58,12,2.11,-248.00,2131.00,20632,20240325,-83.71,3360,20250217,0.00,8800,-61.82,20250102,3360,0.00,20250217,14990,-77.59,20240502,2130,57.75,20240219,0.70,N,290690,500,242 억,,66951,N,N,0,N,01,N
20250217,141106,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3360,-1440,4,-30.00,3111896160,925605,50.18,3360,3360,3360,6240,3360,4800,3360.00,0.14,0,0,7653,6226,5513,4086,3373,5870,3730,242,1440,500,2970,5,1,48498743,1630,-13.55,1.58,12,1.91,-248.00,2131.00,20632,20240325,-83.71,3360,20250217,0.00,8800,-61.82,20250102,3360,0.00,20250217,14990,-77.59,20240502,2130,57.75,20240219,0.70,N,290690,500,242 억,,66951,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 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
3 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
4 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
5 20250218 131109 54 100.00 KOSDAQ 전기·전자 N N N N N 3090 -270 5 -8.04 110320946665 39347806 3501.00 2405 3475 2405 4365 2355 3360 2803.73 0.14 0 205273 3360 3360 3360 3360 3360 3360 3360 242 1005 500 2080 5 1 48498743 1499 -12.46 1.45 12 81.13 -248.00 2131.00 20632 20240325 -85.02 2405 20250218 28.48 8800 -64.89 20250102 2405 28.48 20250218 14990 -79.39 20240502 2130 45.07 20240219 0.70 N 290690 500 242 억 67984 N N 0 N 01 N
6 20250218 121112 54 100.00 KOSDAQ 전기·전자 N N N N N 3130 -230 5 -6.85 106887136180 38246693 3403.03 2405 3475 2405 4365 2355 3360 2794.67 0.14 0 296411 3360 3360 3360 3360 3360 3360 3360 242 1005 500 2080 5 1 48498743 1518 -12.62 1.47 12 78.86 -248.00 2131.00 20632 20240325 -84.83 2405 20250218 30.15 8800 -64.43 20250102 2405 30.15 20250218 14990 -79.12 20240502 2130 46.95 20240219 0.70 N 290690 500 242 억 67984 N N 0 N 01 N
7 20250218 111109 54 100.00 KOSDAQ 전기·전자 N N N N N 3220 -140 5 -4.17 100813245330 36337834 3233.19 2405 3475 2405 4365 2355 3360 2774.33 0.14 0 421944 3360 3360 3360 3360 3360 3360 3360 242 1005 500 2080 5 1 48498743 1562 -12.98 1.51 12 74.93 -248.00 2131.00 20632 20240325 -84.39 2405 20250218 33.89 8800 -63.41 20250102 2405 33.89 20250218 14990 -78.52 20240502 2130 51.17 20240219 0.70 N 290690 500 242 억 67984 N N 0 N 01 N
8 20250218 101109 54 100.00 KOSDAQ 전기·전자 N N N N N 3055 -305 5 -9.08 75965534075 28590555 2543.87 2405 3120 2405 4365 2355 3360 2657.01 0.14 0 686446 3360 3360 3360 3360 3360 3360 3360 242 1005 500 2080 5 1 48498743 1482 -12.32 1.43 12 58.95 -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
9 20250218 091113 54 100.00 KOSDAQ 전기·전자 N N N N N 2605 -755 5 -22.47 36871131150 14927678 1328.20 2405 2650 2405 4365 2355 3360 2469.96 0.14 0 480420 3360 3360 3360 3360 3360 3360 3360 242 1005 500 2080 5 1 48498743 1263 -10.50 1.22 12 30.78 -248.00 2131.00 20632 20240325 -87.37 2405 20250218 8.32 8800 -70.40 20250102 2405 8.32 20250218 14990 -82.62 20240502 2130 22.30 20240219 0.70 N 290690 500 242 억 67984 N N 0 N 01 N
10 20250217 161109 54 100.00 KOSDAQ 전기·전자 N N N N N 3360 -1440 4 -30.00 3726944160 1108655 60.10 3360 3360 3360 6240 3360 4800 3360.00 0.14 0 1033 7653 6226 5513 4086 3373 5870 3730 242 1440 500 2970 5 1 48498743 1630 -13.55 1.58 12 2.29 -248.00 2131.00 20632 20240325 -83.71 3360 20250217 0.00 8800 -61.82 20250102 3360 0.00 20250217 14990 -77.59 20240502 2130 57.75 20240219 0.70 N 290690 500 242 억 66951 N N 0 N 01 N
11 20250217 151107 54 100.00 KOSDAQ 전기·전자 N N N N N 3360 -1440 4 -30.00 3444109440 1024478 55.54 3360 3360 3360 6240 3360 4800 3360.00 0.14 0 0 7653 6226 5513 4086 3373 5870 3730 242 1440 500 2970 5 1 48498743 1630 -13.55 1.58 12 2.11 -248.00 2131.00 20632 20240325 -83.71 3360 20250217 0.00 8800 -61.82 20250102 3360 0.00 20250217 14990 -77.59 20240502 2130 57.75 20240219 0.70 N 290690 500 242 억 66951 N N 0 N 01 N
12 20250217 141106 54 100.00 KOSDAQ 전기·전자 N N N N N 3360 -1440 4 -30.00 3111896160 925605 50.18 3360 3360 3360 6240 3360 4800 3360.00 0.14 0 0 7653 6226 5513 4086 3373 5870 3730 242 1440 500 2970 5 1 48498743 1630 -13.55 1.58 12 1.91 -248.00 2131.00 20632 20240325 -83.71 3360 20250217 0.00 8800 -61.82 20250102 3360 0.00 20250217 14990 -77.59 20240502 2130 57.75 20240219 0.70 N 290690 500 242 억 66951 N N 0 N 01 N