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
131400/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
20250219,160836,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2085,100,2,5.04,7733040082,3691900,903.54,1980,2170,1980,2580,1390,1985,2094.61,1.75,0,-299554,2020,2002,1992,1974,1964,1997,1969,298,595,500,1420,5,1,59589882,1242,74.46,1.02,12,6.20,28.00,2035.00,3420,20240215,-39.04,1650,20240805,26.36,2170,-3.92,20250219,1742,19.69,20250203,3405,-38.77,20240315,1650,26.36,20240805,1.07,N,131400,500,297 억,,1042898,N,N,0,N,00,N
20250219,150839,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2080,95,2,4.79,7570602737,3613948,884.46,1980,2170,1980,2580,1390,1985,2094.83,1.75,0,-315508,2020,2002,1992,1974,1964,1997,1969,298,595,500,1420,5,1,59589882,1239,74.29,1.02,12,6.06,28.00,2035.00,3420,20240215,-39.18,1650,20240805,26.06,2170,-4.15,20250219,1742,19.40,20250203,3405,-38.91,20240315,1650,26.06,20240805,1.07,N,131400,500,297 억,,1042898,N,N,0,N,00,N
20250219,140835,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2080,95,2,4.79,7165032337,3419008,836.75,1980,2170,1980,2580,1390,1985,2095.65,1.75,0,-385857,2020,2002,1992,1974,1964,1997,1969,298,595,500,1420,5,1,59589882,1239,74.29,1.02,12,5.74,28.00,2035.00,3420,20240215,-39.18,1650,20240805,26.06,2170,-4.15,20250219,1742,19.40,20250203,3405,-38.91,20240315,1650,26.06,20240805,1.07,N,131400,500,297 억,,1042898,N,N,0,N,00,N
20250219,130837,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2085,100,2,5.04,6793199327,3240000,792.94,1980,2170,1980,2580,1390,1985,2096.67,1.75,0,-406605,2020,2002,1992,1974,1964,1997,1969,298,595,500,1420,5,1,59589882,1242,74.46,1.02,12,5.44,28.00,2035.00,3420,20240215,-39.04,1650,20240805,26.36,2170,-3.92,20250219,1742,19.69,20250203,3405,-38.77,20240315,1650,26.36,20240805,1.07,N,131400,500,297 억,,1042898,N,N,0,N,00,N
20250219,120835,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2055,70,2,3.53,6357502447,3030263,741.61,1980,2170,1980,2580,1390,1985,2098.00,1.75,0,-415858,2020,2002,1992,1974,1964,1997,1969,298,595,500,1420,5,1,59589882,1225,73.39,1.01,12,5.09,28.00,2035.00,3420,20240215,-39.91,1650,20240805,24.55,2170,-5.30,20250219,1742,17.97,20250203,3405,-39.65,20240315,1650,24.55,20240805,1.07,N,131400,500,297 억,,1042898,N,N,0,N,00,N
20250219,110837,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2065,80,2,4.03,5379015232,2555925,625.52,1980,2170,1980,2580,1390,1985,2104.53,1.75,0,-424486,2020,2002,1992,1974,1964,1997,1969,298,595,500,1420,5,1,59589882,1231,73.75,1.01,12,4.29,28.00,2035.00,3420,20240215,-39.62,1650,20240805,25.15,2170,-4.84,20250219,1742,18.54,20250203,3405,-39.35,20240315,1650,25.15,20240805,1.07,N,131400,500,297 억,,1042898,N,N,0,N,00,N
20250219,100837,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2045,60,2,3.02,772470822,379862,92.97,1980,2075,1980,2580,1390,1985,2033.56,1.75,0,26951,2020,2002,1992,1974,1964,1997,1969,298,595,500,1420,5,1,59589882,1219,73.04,1.00,12,0.64,28.00,2035.00,3420,20240215,-40.20,1650,20240805,23.94,2115,-3.31,20250210,1742,17.39,20250203,3405,-39.94,20240315,1650,23.94,20240805,1.07,N,131400,500,297 억,,1042898,N,N,0,N,00,N
20250219,090838,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2005,20,2,1.01,79817118,39985,9.79,1980,2005,1980,2580,1390,1985,1996.18,1.75,0,12852,2020,2002,1992,1974,1964,1997,1969,298,595,500,1420,5,1,59589882,1195,71.61,0.99,12,0.07,28.00,2035.00,3420,20240215,-41.37,1650,20240805,21.52,2115,-5.20,20250210,1742,15.10,20250203,3405,-41.12,20240315,1650,21.52,20240805,1.07,N,131400,500,297 억,,1042898,N,N,0,N,00,N
20250218,160834,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1985,-8,5,-0.40,808384482,405813,47.37,2000,2010,1982,2590,1396,1993,1992.01,1.69,0,37021,2066,2029,1962,1925,1858,2048,1944,298,597,500,1430,1,1,59589882,1183,70.89,0.98,12,0.68,28.00,2035.00,3420,20240215,-41.96,1650,20240805,20.30,2115,-6.15,20250210,1742,13.95,20250203,3405,-41.70,20240315,1650,20.30,20240805,1.06,N,131400,500,297 억,,1005724,N,N,0,N,00,N
20250218,150836,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1993,0,3,0.00,771350720,387185,45.19,2000,2010,1982,2590,1396,1993,1992.20,1.69,0,40763,2066,2029,1962,1925,1858,2048,1944,298,597,500,1430,1,1,59589882,1188,71.18,0.98,12,0.65,28.00,2035.00,3420,20240215,-41.73,1650,20240805,20.79,2115,-5.77,20250210,1742,14.41,20250203,3405,-41.47,20240315,1650,20.79,20240805,1.06,N,131400,500,297 억,,1005724,N,N,0,N,00,N
20250218,140836,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1993,0,3,0.00,644505091,323519,37.76,2000,2010,1982,2590,1396,1993,1992.17,1.69,0,39283,2066,2029,1962,1925,1858,2048,1944,298,597,500,1430,1,1,59589882,1188,71.18,0.98,12,0.54,28.00,2035.00,3420,20240215,-41.73,1650,20240805,20.79,2115,-5.77,20250210,1742,14.41,20250203,3405,-41.47,20240315,1650,20.79,20240805,1.06,N,131400,500,297 억,,1005724,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 160836 57 100.00 KOSDAQ 전기·전자 N N N N N 2085 100 2 5.04 7733040082 3691900 903.54 1980 2170 1980 2580 1390 1985 2094.61 1.75 0 -299554 2020 2002 1992 1974 1964 1997 1969 298 595 500 1420 5 1 59589882 1242 74.46 1.02 12 6.20 28.00 2035.00 3420 20240215 -39.04 1650 20240805 26.36 2170 -3.92 20250219 1742 19.69 20250203 3405 -38.77 20240315 1650 26.36 20240805 1.07 N 131400 500 297 억 1042898 N N 0 N 00 N
3 20250219 150839 57 100.00 KOSDAQ 전기·전자 N N N N N 2080 95 2 4.79 7570602737 3613948 884.46 1980 2170 1980 2580 1390 1985 2094.83 1.75 0 -315508 2020 2002 1992 1974 1964 1997 1969 298 595 500 1420 5 1 59589882 1239 74.29 1.02 12 6.06 28.00 2035.00 3420 20240215 -39.18 1650 20240805 26.06 2170 -4.15 20250219 1742 19.40 20250203 3405 -38.91 20240315 1650 26.06 20240805 1.07 N 131400 500 297 억 1042898 N N 0 N 00 N
4 20250219 140835 57 100.00 KOSDAQ 전기·전자 N N N N N 2080 95 2 4.79 7165032337 3419008 836.75 1980 2170 1980 2580 1390 1985 2095.65 1.75 0 -385857 2020 2002 1992 1974 1964 1997 1969 298 595 500 1420 5 1 59589882 1239 74.29 1.02 12 5.74 28.00 2035.00 3420 20240215 -39.18 1650 20240805 26.06 2170 -4.15 20250219 1742 19.40 20250203 3405 -38.91 20240315 1650 26.06 20240805 1.07 N 131400 500 297 억 1042898 N N 0 N 00 N
5 20250219 130837 57 100.00 KOSDAQ 전기·전자 N N N N N 2085 100 2 5.04 6793199327 3240000 792.94 1980 2170 1980 2580 1390 1985 2096.67 1.75 0 -406605 2020 2002 1992 1974 1964 1997 1969 298 595 500 1420 5 1 59589882 1242 74.46 1.02 12 5.44 28.00 2035.00 3420 20240215 -39.04 1650 20240805 26.36 2170 -3.92 20250219 1742 19.69 20250203 3405 -38.77 20240315 1650 26.36 20240805 1.07 N 131400 500 297 억 1042898 N N 0 N 00 N
6 20250219 120835 57 100.00 KOSDAQ 전기·전자 N N N N N 2055 70 2 3.53 6357502447 3030263 741.61 1980 2170 1980 2580 1390 1985 2098.00 1.75 0 -415858 2020 2002 1992 1974 1964 1997 1969 298 595 500 1420 5 1 59589882 1225 73.39 1.01 12 5.09 28.00 2035.00 3420 20240215 -39.91 1650 20240805 24.55 2170 -5.30 20250219 1742 17.97 20250203 3405 -39.65 20240315 1650 24.55 20240805 1.07 N 131400 500 297 억 1042898 N N 0 N 00 N
7 20250219 110837 57 100.00 KOSDAQ 전기·전자 N N N N N 2065 80 2 4.03 5379015232 2555925 625.52 1980 2170 1980 2580 1390 1985 2104.53 1.75 0 -424486 2020 2002 1992 1974 1964 1997 1969 298 595 500 1420 5 1 59589882 1231 73.75 1.01 12 4.29 28.00 2035.00 3420 20240215 -39.62 1650 20240805 25.15 2170 -4.84 20250219 1742 18.54 20250203 3405 -39.35 20240315 1650 25.15 20240805 1.07 N 131400 500 297 억 1042898 N N 0 N 00 N
8 20250219 100837 57 100.00 KOSDAQ 전기·전자 N N N N N 2045 60 2 3.02 772470822 379862 92.97 1980 2075 1980 2580 1390 1985 2033.56 1.75 0 26951 2020 2002 1992 1974 1964 1997 1969 298 595 500 1420 5 1 59589882 1219 73.04 1.00 12 0.64 28.00 2035.00 3420 20240215 -40.20 1650 20240805 23.94 2115 -3.31 20250210 1742 17.39 20250203 3405 -39.94 20240315 1650 23.94 20240805 1.07 N 131400 500 297 억 1042898 N N 0 N 00 N
9 20250219 090838 57 100.00 KOSDAQ 전기·전자 N N N N N 2005 20 2 1.01 79817118 39985 9.79 1980 2005 1980 2580 1390 1985 1996.18 1.75 0 12852 2020 2002 1992 1974 1964 1997 1969 298 595 500 1420 5 1 59589882 1195 71.61 0.99 12 0.07 28.00 2035.00 3420 20240215 -41.37 1650 20240805 21.52 2115 -5.20 20250210 1742 15.10 20250203 3405 -41.12 20240315 1650 21.52 20240805 1.07 N 131400 500 297 억 1042898 N N 0 N 00 N
10 20250218 160834 57 100.00 KOSDAQ 전기·전자 N N N N N 1985 -8 5 -0.40 808384482 405813 47.37 2000 2010 1982 2590 1396 1993 1992.01 1.69 0 37021 2066 2029 1962 1925 1858 2048 1944 298 597 500 1430 1 1 59589882 1183 70.89 0.98 12 0.68 28.00 2035.00 3420 20240215 -41.96 1650 20240805 20.30 2115 -6.15 20250210 1742 13.95 20250203 3405 -41.70 20240315 1650 20.30 20240805 1.06 N 131400 500 297 억 1005724 N N 0 N 00 N
11 20250218 150836 57 100.00 KOSDAQ 전기·전자 N N N N N 1993 0 3 0.00 771350720 387185 45.19 2000 2010 1982 2590 1396 1993 1992.20 1.69 0 40763 2066 2029 1962 1925 1858 2048 1944 298 597 500 1430 1 1 59589882 1188 71.18 0.98 12 0.65 28.00 2035.00 3420 20240215 -41.73 1650 20240805 20.79 2115 -5.77 20250210 1742 14.41 20250203 3405 -41.47 20240315 1650 20.79 20240805 1.06 N 131400 500 297 억 1005724 N N 0 N 00 N
12 20250218 140836 57 100.00 KOSDAQ 전기·전자 N N N N N 1993 0 3 0.00 644505091 323519 37.76 2000 2010 1982 2590 1396 1993 1992.17 1.69 0 39283 2066 2029 1962 1925 1858 2048 1944 298 597 500 1430 1 1 59589882 1188 71.18 0.98 12 0.54 28.00 2035.00 3420 20240215 -41.73 1650 20240805 20.79 2115 -5.77 20250210 1742 14.41 20250203 3405 -41.47 20240315 1650 20.79 20240805 1.06 N 131400 500 297 억 1005724 N N 0 N 00 N