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
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
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
20250218,131110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6260,10,2,0.16,89246300,14197,48.66,6190,6340,6190,8120,4380,6250,6286.28,0.26,0,-1697,6550,6400,6320,6170,6090,6360,6130,50,1870,500,4370,10,1,10065011,630,10.96,0.84,12,0.14,571.00,7476.00,8480,20240517,-26.18,4565,20241209,37.13,6490,-3.54,20250214,4950,26.46,20250106,8480,-26.18,20240517,4565,37.13,20241209,0.56,N,290740,500,50 억,,25871,N,N,0,N,00,N
20250218,121113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6290,40,2,0.64,70244760,11174,38.30,6190,6340,6190,8120,4380,6250,6286.45,0.26,0,-791,6550,6400,6320,6170,6090,6360,6130,50,1870,500,4370,10,1,10065011,633,11.02,0.84,12,0.11,571.00,7476.00,8480,20240517,-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
20250218,111110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6250,0,3,0.00,64191360,10210,35.00,6190,6340,6190,8120,4380,6250,6287.11,0.26,0,-768,6550,6400,6320,6170,6090,6360,6130,50,1870,500,4370,10,1,10065011,629,10.95,0.84,12,0.10,571.00,7476.00,8480,20240517,-26.30,4565,20241209,36.91,6490,-3.70,20250214,4950,26.26,20250106,8480,-26.30,20240517,4565,36.91,20241209,0.56,N,290740,500,50 억,,25871,N,N,0,N,00,N
20250218,101110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6270,20,2,0.32,56466750,8976,30.77,6190,6340,6190,8120,4380,6250,6290.86,0.26,0,-149,6550,6400,6320,6170,6090,6360,6130,50,1870,500,4370,10,1,10065011,631,10.98,0.84,12,0.09,571.00,7476.00,8480,20240517,-26.06,4565,20241209,37.35,6490,-3.39,20250214,4950,26.67,20250106,8480,-26.06,20240517,4565,37.35,20241209,0.56,N,290740,500,50 억,,25871,N,N,0,N,00,N
20250218,091113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6340,90,2,1.44,12364080,1963,6.73,6190,6340,6190,8120,4380,6250,6298.56,0.26,0,-196,6550,6400,6320,6170,6090,6360,6130,50,1870,500,4370,10,1,10065011,638,11.10,0.85,12,0.02,571.00,7476.00,8480,20240517,-25.24,4565,20241209,38.88,6490,-2.31,20250214,4950,28.08,20250106,8480,-25.24,20240517,4565,38.88,20241209,0.56,N,290740,500,50 억,,25871,N,N,0,N,00,N
20250217,161110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6250,-90,5,-1.42,185520270,29163,95.29,6330,6470,6240,8240,4440,6340,6361.49,0.26,0,-654,6706,6522,6306,6122,5906,6615,6215,50,1900,500,4430,10,1,10065011,629,10.95,0.84,12,0.29,571.00,7476.00,8480,20240517,-26.30,4565,20241209,36.91,6490,-3.70,20250214,4950,26.26,20250106,8480,-26.30,20240517,4565,36.91,20241209,0.56,N,290740,500,50 억,,26421,N,N,0,N,00,N
20250217,151108,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6350,10,2,0.16,183540180,28847,94.26,6330,6470,6240,8240,4440,6340,6362.54,0.26,0,-654,6706,6522,6306,6122,5906,6615,6215,50,1900,500,4430,10,1,10065011,639,11.12,0.85,12,0.29,571.00,7476.00,8480,20240517,-25.12,4565,20241209,39.10,6490,-2.16,20250214,4950,28.28,20250106,8480,-25.12,20240517,4565,39.10,20241209,0.56,N,290740,500,50 억,,26421,N,N,0,N,00,N
20250217,141106,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6300,-40,5,-0.63,109960960,17252,56.37,6330,6470,6300,8240,4440,6340,6373.81,0.26,0,-728,6706,6522,6306,6122,5906,6615,6215,50,1900,500,4430,10,1,10065011,634,11.03,0.84,12,0.17,571.00,7476.00,8480,20240517,-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,,26421,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 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
3 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
4 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
5 20250218 131110 57 100.00 KOSDAQ 전기·전자 N N N N N 6260 10 2 0.16 89246300 14197 48.66 6190 6340 6190 8120 4380 6250 6286.28 0.26 0 -1697 6550 6400 6320 6170 6090 6360 6130 50 1870 500 4370 10 1 10065011 630 10.96 0.84 12 0.14 571.00 7476.00 8480 20240517 -26.18 4565 20241209 37.13 6490 -3.54 20250214 4950 26.46 20250106 8480 -26.18 20240517 4565 37.13 20241209 0.56 N 290740 500 50 억 25871 N N 0 N 00 N
6 20250218 121113 57 100.00 KOSDAQ 전기·전자 N N N N N 6290 40 2 0.64 70244760 11174 38.30 6190 6340 6190 8120 4380 6250 6286.45 0.26 0 -791 6550 6400 6320 6170 6090 6360 6130 50 1870 500 4370 10 1 10065011 633 11.02 0.84 12 0.11 571.00 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
7 20250218 111110 57 100.00 KOSDAQ 전기·전자 N N N N N 6250 0 3 0.00 64191360 10210 35.00 6190 6340 6190 8120 4380 6250 6287.11 0.26 0 -768 6550 6400 6320 6170 6090 6360 6130 50 1870 500 4370 10 1 10065011 629 10.95 0.84 12 0.10 571.00 7476.00 8480 20240517 -26.30 4565 20241209 36.91 6490 -3.70 20250214 4950 26.26 20250106 8480 -26.30 20240517 4565 36.91 20241209 0.56 N 290740 500 50 억 25871 N N 0 N 00 N
8 20250218 101110 57 100.00 KOSDAQ 전기·전자 N N N N N 6270 20 2 0.32 56466750 8976 30.77 6190 6340 6190 8120 4380 6250 6290.86 0.26 0 -149 6550 6400 6320 6170 6090 6360 6130 50 1870 500 4370 10 1 10065011 631 10.98 0.84 12 0.09 571.00 7476.00 8480 20240517 -26.06 4565 20241209 37.35 6490 -3.39 20250214 4950 26.67 20250106 8480 -26.06 20240517 4565 37.35 20241209 0.56 N 290740 500 50 억 25871 N N 0 N 00 N
9 20250218 091113 57 100.00 KOSDAQ 전기·전자 N N N N N 6340 90 2 1.44 12364080 1963 6.73 6190 6340 6190 8120 4380 6250 6298.56 0.26 0 -196 6550 6400 6320 6170 6090 6360 6130 50 1870 500 4370 10 1 10065011 638 11.10 0.85 12 0.02 571.00 7476.00 8480 20240517 -25.24 4565 20241209 38.88 6490 -2.31 20250214 4950 28.08 20250106 8480 -25.24 20240517 4565 38.88 20241209 0.56 N 290740 500 50 억 25871 N N 0 N 00 N
10 20250217 161110 57 100.00 KOSDAQ 전기·전자 N N N N N 6250 -90 5 -1.42 185520270 29163 95.29 6330 6470 6240 8240 4440 6340 6361.49 0.26 0 -654 6706 6522 6306 6122 5906 6615 6215 50 1900 500 4430 10 1 10065011 629 10.95 0.84 12 0.29 571.00 7476.00 8480 20240517 -26.30 4565 20241209 36.91 6490 -3.70 20250214 4950 26.26 20250106 8480 -26.30 20240517 4565 36.91 20241209 0.56 N 290740 500 50 억 26421 N N 0 N 00 N
11 20250217 151108 57 100.00 KOSDAQ 전기·전자 N N N N N 6350 10 2 0.16 183540180 28847 94.26 6330 6470 6240 8240 4440 6340 6362.54 0.26 0 -654 6706 6522 6306 6122 5906 6615 6215 50 1900 500 4430 10 1 10065011 639 11.12 0.85 12 0.29 571.00 7476.00 8480 20240517 -25.12 4565 20241209 39.10 6490 -2.16 20250214 4950 28.28 20250106 8480 -25.12 20240517 4565 39.10 20241209 0.56 N 290740 500 50 억 26421 N N 0 N 00 N
12 20250217 141106 57 100.00 KOSDAQ 전기·전자 N N N N N 6300 -40 5 -0.63 109960960 17252 56.37 6330 6470 6300 8240 4440 6340 6373.81 0.26 0 -728 6706 6522 6306 6122 5906 6615 6215 50 1900 500 4430 10 1 10065011 634 11.03 0.84 12 0.17 571.00 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 26421 N N 0 N 00 N