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
331380/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
20250219,161149,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2290,160,2,7.51,464685705,210419,130.31,2110,2300,2105,2765,1495,2130,2208.38,2.57,0,27654,2270,2200,2140,2070,2010,2170,2040,23,635,100,1440,5,1,22725452,520,17.62,1.91,12,0.93,130.00,1196.00,5520,20240723,-58.51,1773,20250203,29.16,2300,-0.43,20250219,1773,29.16,20250203,5520,-58.51,20240723,1773,29.16,20250203,2.81,N,331380,100,22 억,,583674,N,N,0,N,00,N
20250219,151154,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2285,155,2,7.28,424929015,193076,119.57,2110,2290,2105,2765,1495,2130,2200.84,2.57,0,24487,2270,2200,2140,2070,2010,2170,2040,23,635,100,1440,5,1,22725452,519,17.58,1.91,12,0.85,130.00,1196.00,5520,20240723,-58.61,1773,20250203,28.88,2290,-0.22,20250219,1773,28.88,20250203,5520,-58.61,20240723,1773,28.88,20250203,2.81,N,331380,100,22 억,,583674,N,N,0,N,00,N
20250219,141149,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2185,55,2,2.58,198899355,92012,56.98,2110,2205,2105,2765,1495,2130,2161.67,2.57,0,5438,2270,2200,2140,2070,2010,2170,2040,23,635,100,1440,5,1,22725452,497,16.81,1.83,12,0.40,130.00,1196.00,5520,20240723,-60.42,1773,20250203,23.24,2210,-1.13,20250218,1773,23.24,20250203,5520,-60.42,20240723,1773,23.24,20250203,2.81,N,331380,100,22 억,,583674,N,N,0,N,00,N
20250219,131150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2185,55,2,2.58,166835795,77294,47.87,2110,2205,2105,2765,1495,2130,2158.46,2.57,0,4321,2270,2200,2140,2070,2010,2170,2040,23,635,100,1440,5,1,22725452,497,16.81,1.83,12,0.34,130.00,1196.00,5520,20240723,-60.42,1773,20250203,23.24,2210,-1.13,20250218,1773,23.24,20250203,5520,-60.42,20240723,1773,23.24,20250203,2.81,N,331380,100,22 억,,583674,N,N,0,N,00,N
20250219,121150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2160,30,2,1.41,102807540,47974,29.71,2110,2175,2105,2765,1495,2130,2142.98,2.57,0,-2654,2270,2200,2140,2070,2010,2170,2040,23,635,100,1440,5,1,22725452,491,16.62,1.81,12,0.21,130.00,1196.00,5520,20240723,-60.87,1773,20250203,21.83,2210,-2.26,20250218,1773,21.83,20250203,5520,-60.87,20240723,1773,21.83,20250203,2.81,N,331380,100,22 억,,583674,N,N,0,N,00,N
20250219,111151,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2150,20,2,0.94,85391660,39895,24.71,2110,2175,2105,2765,1495,2130,2140.41,2.57,0,-4493,2270,2200,2140,2070,2010,2170,2040,23,635,100,1440,5,1,22725452,489,16.54,1.80,12,0.18,130.00,1196.00,5520,20240723,-61.05,1773,20250203,21.26,2210,-2.71,20250218,1773,21.26,20250203,5520,-61.05,20240723,1773,21.26,20250203,2.81,N,331380,100,22 억,,583674,N,N,0,N,00,N
20250219,101151,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2150,20,2,0.94,45492045,21412,13.26,2110,2150,2105,2765,1495,2130,2124.61,2.57,0,-2956,2270,2200,2140,2070,2010,2170,2040,23,635,100,1440,5,1,22725452,489,16.54,1.80,12,0.09,130.00,1196.00,5520,20240723,-61.05,1773,20250203,21.26,2210,-2.71,20250218,1773,21.26,20250203,5520,-61.05,20240723,1773,21.26,20250203,2.81,N,331380,100,22 억,,583674,N,N,0,N,00,N
20250219,091152,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2125,-5,5,-0.23,1878310,891,0.55,2110,2130,2105,2765,1495,2130,2108.09,2.57,0,607,2270,2200,2140,2070,2010,2170,2040,23,635,100,1440,5,1,22725452,483,16.35,1.78,12,0.00,130.00,1196.00,5520,20240723,-61.50,1773,20250203,19.85,2210,-3.85,20250218,1773,19.85,20250203,5520,-61.50,20240723,1773,19.85,20250203,2.81,N,331380,100,22 억,,583674,N,N,0,N,00,N
20250218,161145,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2130,-35,5,-1.62,343816140,161356,191.86,2190,2210,2080,2810,1520,2165,2130.79,2.51,0,14551,2248,2206,2138,2096,2028,2227,2117,23,645,100,1470,5,1,22725452,484,16.38,1.78,12,0.71,130.00,1196.00,5520,20240723,-61.41,1773,20250203,20.14,2210,-3.62,20250218,1773,20.14,20250203,5520,-61.41,20240723,1773,20.14,20250203,2.85,N,331380,100,22 억,,569573,N,N,0,N,00,N
20250218,151147,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2125,-40,5,-1.85,335272710,157330,187.07,2190,2210,2080,2810,1520,2165,2131.02,2.51,0,15083,2248,2206,2138,2096,2028,2227,2117,23,645,100,1470,5,1,22725452,483,16.35,1.78,12,0.69,130.00,1196.00,5520,20240723,-61.50,1773,20250203,19.85,2210,-3.85,20250218,1773,19.85,20250203,5520,-61.50,20240723,1773,19.85,20250203,2.85,N,331380,100,22 억,,569573,N,N,0,N,00,N
20250218,141149,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2145,-20,5,-0.92,304891810,143107,170.16,2190,2210,2080,2810,1520,2165,2130.52,2.51,0,20574,2248,2206,2138,2096,2028,2227,2117,23,645,100,1470,5,1,22725452,487,16.50,1.79,12,0.63,130.00,1196.00,5520,20240723,-61.14,1773,20250203,20.98,2210,-2.94,20250218,1773,20.98,20250203,5520,-61.14,20240723,1773,20.98,20250203,2.85,N,331380,100,22 억,,569573,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 161149 57 100.00 KOSDAQ 전기·전자 N N N N N 2290 160 2 7.51 464685705 210419 130.31 2110 2300 2105 2765 1495 2130 2208.38 2.57 0 27654 2270 2200 2140 2070 2010 2170 2040 23 635 100 1440 5 1 22725452 520 17.62 1.91 12 0.93 130.00 1196.00 5520 20240723 -58.51 1773 20250203 29.16 2300 -0.43 20250219 1773 29.16 20250203 5520 -58.51 20240723 1773 29.16 20250203 2.81 N 331380 100 22 억 583674 N N 0 N 00 N
3 20250219 151154 57 100.00 KOSDAQ 전기·전자 N N N N N 2285 155 2 7.28 424929015 193076 119.57 2110 2290 2105 2765 1495 2130 2200.84 2.57 0 24487 2270 2200 2140 2070 2010 2170 2040 23 635 100 1440 5 1 22725452 519 17.58 1.91 12 0.85 130.00 1196.00 5520 20240723 -58.61 1773 20250203 28.88 2290 -0.22 20250219 1773 28.88 20250203 5520 -58.61 20240723 1773 28.88 20250203 2.81 N 331380 100 22 억 583674 N N 0 N 00 N
4 20250219 141149 57 100.00 KOSDAQ 전기·전자 N N N N N 2185 55 2 2.58 198899355 92012 56.98 2110 2205 2105 2765 1495 2130 2161.67 2.57 0 5438 2270 2200 2140 2070 2010 2170 2040 23 635 100 1440 5 1 22725452 497 16.81 1.83 12 0.40 130.00 1196.00 5520 20240723 -60.42 1773 20250203 23.24 2210 -1.13 20250218 1773 23.24 20250203 5520 -60.42 20240723 1773 23.24 20250203 2.81 N 331380 100 22 억 583674 N N 0 N 00 N
5 20250219 131150 57 100.00 KOSDAQ 전기·전자 N N N N N 2185 55 2 2.58 166835795 77294 47.87 2110 2205 2105 2765 1495 2130 2158.46 2.57 0 4321 2270 2200 2140 2070 2010 2170 2040 23 635 100 1440 5 1 22725452 497 16.81 1.83 12 0.34 130.00 1196.00 5520 20240723 -60.42 1773 20250203 23.24 2210 -1.13 20250218 1773 23.24 20250203 5520 -60.42 20240723 1773 23.24 20250203 2.81 N 331380 100 22 억 583674 N N 0 N 00 N
6 20250219 121150 57 100.00 KOSDAQ 전기·전자 N N N N N 2160 30 2 1.41 102807540 47974 29.71 2110 2175 2105 2765 1495 2130 2142.98 2.57 0 -2654 2270 2200 2140 2070 2010 2170 2040 23 635 100 1440 5 1 22725452 491 16.62 1.81 12 0.21 130.00 1196.00 5520 20240723 -60.87 1773 20250203 21.83 2210 -2.26 20250218 1773 21.83 20250203 5520 -60.87 20240723 1773 21.83 20250203 2.81 N 331380 100 22 억 583674 N N 0 N 00 N
7 20250219 111151 57 100.00 KOSDAQ 전기·전자 N N N N N 2150 20 2 0.94 85391660 39895 24.71 2110 2175 2105 2765 1495 2130 2140.41 2.57 0 -4493 2270 2200 2140 2070 2010 2170 2040 23 635 100 1440 5 1 22725452 489 16.54 1.80 12 0.18 130.00 1196.00 5520 20240723 -61.05 1773 20250203 21.26 2210 -2.71 20250218 1773 21.26 20250203 5520 -61.05 20240723 1773 21.26 20250203 2.81 N 331380 100 22 억 583674 N N 0 N 00 N
8 20250219 101151 57 100.00 KOSDAQ 전기·전자 N N N N N 2150 20 2 0.94 45492045 21412 13.26 2110 2150 2105 2765 1495 2130 2124.61 2.57 0 -2956 2270 2200 2140 2070 2010 2170 2040 23 635 100 1440 5 1 22725452 489 16.54 1.80 12 0.09 130.00 1196.00 5520 20240723 -61.05 1773 20250203 21.26 2210 -2.71 20250218 1773 21.26 20250203 5520 -61.05 20240723 1773 21.26 20250203 2.81 N 331380 100 22 억 583674 N N 0 N 00 N
9 20250219 091152 57 100.00 KOSDAQ 전기·전자 N N N N N 2125 -5 5 -0.23 1878310 891 0.55 2110 2130 2105 2765 1495 2130 2108.09 2.57 0 607 2270 2200 2140 2070 2010 2170 2040 23 635 100 1440 5 1 22725452 483 16.35 1.78 12 0.00 130.00 1196.00 5520 20240723 -61.50 1773 20250203 19.85 2210 -3.85 20250218 1773 19.85 20250203 5520 -61.50 20240723 1773 19.85 20250203 2.81 N 331380 100 22 억 583674 N N 0 N 00 N
10 20250218 161145 57 100.00 KOSDAQ 전기·전자 N N N N N 2130 -35 5 -1.62 343816140 161356 191.86 2190 2210 2080 2810 1520 2165 2130.79 2.51 0 14551 2248 2206 2138 2096 2028 2227 2117 23 645 100 1470 5 1 22725452 484 16.38 1.78 12 0.71 130.00 1196.00 5520 20240723 -61.41 1773 20250203 20.14 2210 -3.62 20250218 1773 20.14 20250203 5520 -61.41 20240723 1773 20.14 20250203 2.85 N 331380 100 22 억 569573 N N 0 N 00 N
11 20250218 151147 57 100.00 KOSDAQ 전기·전자 N N N N N 2125 -40 5 -1.85 335272710 157330 187.07 2190 2210 2080 2810 1520 2165 2131.02 2.51 0 15083 2248 2206 2138 2096 2028 2227 2117 23 645 100 1470 5 1 22725452 483 16.35 1.78 12 0.69 130.00 1196.00 5520 20240723 -61.50 1773 20250203 19.85 2210 -3.85 20250218 1773 19.85 20250203 5520 -61.50 20240723 1773 19.85 20250203 2.85 N 331380 100 22 억 569573 N N 0 N 00 N
12 20250218 141149 57 100.00 KOSDAQ 전기·전자 N N N N N 2145 -20 5 -0.92 304891810 143107 170.16 2190 2210 2080 2810 1520 2165 2130.52 2.51 0 20574 2248 2206 2138 2096 2028 2227 2117 23 645 100 1470 5 1 22725452 487 16.50 1.79 12 0.63 130.00 1196.00 5520 20240723 -61.14 1773 20250203 20.98 2210 -2.94 20250218 1773 20.98 20250203 5520 -61.14 20240723 1773 20.98 20250203 2.85 N 331380 100 22 억 569573 N N 0 N 00 N