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
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
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
20250218,131146,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2090,-75,5,-3.46,271311090,127175,151.22,2190,2210,2080,2810,1520,2165,2133.37,2.51,0,20980,2248,2206,2138,2096,2028,2227,2117,23,645,100,1470,5,1,22725452,475,16.08,1.75,12,0.56,130.00,1196.00,5520,20240723,-62.14,1773,20250203,17.88,2210,-5.43,20250218,1773,17.88,20250203,5520,-62.14,20240723,1773,17.88,20250203,2.85,N,331380,100,22 억,,569573,N,N,0,N,00,N
20250218,121148,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2120,-45,5,-2.08,200744790,93477,111.15,2190,2210,2100,2810,1520,2165,2147.53,2.51,0,16869,2248,2206,2138,2096,2028,2227,2117,23,645,100,1470,5,1,22725452,482,16.31,1.77,12,0.41,130.00,1196.00,5520,20240723,-61.59,1773,20250203,19.57,2210,-4.07,20250218,1773,19.57,20250203,5520,-61.59,20240723,1773,19.57,20250203,2.85,N,331380,100,22 억,,569573,N,N,0,N,00,N
20250218,111145,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2165,0,3,0.00,122042700,56438,67.11,2190,2210,2125,2810,1520,2165,2162.42,2.51,0,8434,2248,2206,2138,2096,2028,2227,2117,23,645,100,1470,5,1,22725452,492,16.65,1.81,12,0.25,130.00,1196.00,5520,20240723,-60.78,1773,20250203,22.11,2210,-2.04,20250218,1773,22.11,20250203,5520,-60.78,20240723,1773,22.11,20250203,2.85,N,331380,100,22 억,,569573,N,N,0,N,00,N
20250218,101145,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2165,0,3,0.00,88684785,40913,48.65,2190,2210,2135,2810,1520,2165,2167.64,2.51,0,3486,2248,2206,2138,2096,2028,2227,2117,23,645,100,1470,5,1,22725452,492,16.65,1.81,12,0.18,130.00,1196.00,5520,20240723,-60.78,1773,20250203,22.11,2210,-2.04,20250218,1773,22.11,20250203,5520,-60.78,20240723,1773,22.11,20250203,2.85,N,331380,100,22 억,,569573,N,N,0,N,00,N
20250218,091149,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2175,10,2,0.46,19193885,8766,10.42,2190,2210,2165,2810,1520,2165,2189.58,2.51,0,-489,2248,2206,2138,2096,2028,2227,2117,23,645,100,1470,5,1,22725452,494,16.73,1.82,12,0.04,130.00,1196.00,5520,20240723,-60.60,1773,20250203,22.67,2210,-1.58,20250218,1773,22.67,20250203,5520,-60.60,20240723,1773,22.67,20250203,2.85,N,331380,100,22 억,,569573,N,N,0,N,00,N
20250217,161146,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2165,60,2,2.85,178212480,83989,66.35,2085,2180,2070,2735,1475,2105,2121.86,2.43,0,16486,2168,2136,2078,2046,1988,2152,2062,23,630,100,1430,5,1,22725452,492,16.65,1.81,12,0.37,130.00,1196.00,5520,20240723,-60.78,1773,20250203,22.11,2180,-0.69,20250217,1773,22.11,20250203,5520,-60.78,20240723,1773,22.11,20250203,2.87,N,331380,100,22 억,,553161,N,N,0,N,00,N
20250217,151144,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2165,60,2,2.85,174172905,82120,64.88,2085,2180,2070,2735,1475,2105,2120.96,2.43,0,17300,2168,2136,2078,2046,1988,2152,2062,23,630,100,1430,5,1,22725452,492,16.65,1.81,12,0.36,130.00,1196.00,5520,20240723,-60.78,1773,20250203,22.11,2180,-0.69,20250217,1773,22.11,20250203,5520,-60.78,20240723,1773,22.11,20250203,2.87,N,331380,100,22 억,,553161,N,N,0,N,00,N
20250217,141142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2160,55,2,2.61,158570535,74862,59.14,2085,2180,2070,2735,1475,2105,2118.17,2.43,0,16240,2168,2136,2078,2046,1988,2152,2062,23,630,100,1430,5,1,22725452,491,16.62,1.81,12,0.33,130.00,1196.00,5520,20240723,-60.87,1773,20250203,21.83,2180,-0.92,20250217,1773,21.83,20250203,5520,-60.87,20240723,1773,21.83,20250203,2.87,N,331380,100,22 억,,553161,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 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
3 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
4 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
5 20250218 131146 57 100.00 KOSDAQ 전기·전자 N N N N N 2090 -75 5 -3.46 271311090 127175 151.22 2190 2210 2080 2810 1520 2165 2133.37 2.51 0 20980 2248 2206 2138 2096 2028 2227 2117 23 645 100 1470 5 1 22725452 475 16.08 1.75 12 0.56 130.00 1196.00 5520 20240723 -62.14 1773 20250203 17.88 2210 -5.43 20250218 1773 17.88 20250203 5520 -62.14 20240723 1773 17.88 20250203 2.85 N 331380 100 22 억 569573 N N 0 N 00 N
6 20250218 121148 57 100.00 KOSDAQ 전기·전자 N N N N N 2120 -45 5 -2.08 200744790 93477 111.15 2190 2210 2100 2810 1520 2165 2147.53 2.51 0 16869 2248 2206 2138 2096 2028 2227 2117 23 645 100 1470 5 1 22725452 482 16.31 1.77 12 0.41 130.00 1196.00 5520 20240723 -61.59 1773 20250203 19.57 2210 -4.07 20250218 1773 19.57 20250203 5520 -61.59 20240723 1773 19.57 20250203 2.85 N 331380 100 22 억 569573 N N 0 N 00 N
7 20250218 111145 57 100.00 KOSDAQ 전기·전자 N N N N N 2165 0 3 0.00 122042700 56438 67.11 2190 2210 2125 2810 1520 2165 2162.42 2.51 0 8434 2248 2206 2138 2096 2028 2227 2117 23 645 100 1470 5 1 22725452 492 16.65 1.81 12 0.25 130.00 1196.00 5520 20240723 -60.78 1773 20250203 22.11 2210 -2.04 20250218 1773 22.11 20250203 5520 -60.78 20240723 1773 22.11 20250203 2.85 N 331380 100 22 억 569573 N N 0 N 00 N
8 20250218 101145 57 100.00 KOSDAQ 전기·전자 N N N N N 2165 0 3 0.00 88684785 40913 48.65 2190 2210 2135 2810 1520 2165 2167.64 2.51 0 3486 2248 2206 2138 2096 2028 2227 2117 23 645 100 1470 5 1 22725452 492 16.65 1.81 12 0.18 130.00 1196.00 5520 20240723 -60.78 1773 20250203 22.11 2210 -2.04 20250218 1773 22.11 20250203 5520 -60.78 20240723 1773 22.11 20250203 2.85 N 331380 100 22 억 569573 N N 0 N 00 N
9 20250218 091149 57 100.00 KOSDAQ 전기·전자 N N N N N 2175 10 2 0.46 19193885 8766 10.42 2190 2210 2165 2810 1520 2165 2189.58 2.51 0 -489 2248 2206 2138 2096 2028 2227 2117 23 645 100 1470 5 1 22725452 494 16.73 1.82 12 0.04 130.00 1196.00 5520 20240723 -60.60 1773 20250203 22.67 2210 -1.58 20250218 1773 22.67 20250203 5520 -60.60 20240723 1773 22.67 20250203 2.85 N 331380 100 22 억 569573 N N 0 N 00 N
10 20250217 161146 57 100.00 KOSDAQ 전기·전자 N N N N N 2165 60 2 2.85 178212480 83989 66.35 2085 2180 2070 2735 1475 2105 2121.86 2.43 0 16486 2168 2136 2078 2046 1988 2152 2062 23 630 100 1430 5 1 22725452 492 16.65 1.81 12 0.37 130.00 1196.00 5520 20240723 -60.78 1773 20250203 22.11 2180 -0.69 20250217 1773 22.11 20250203 5520 -60.78 20240723 1773 22.11 20250203 2.87 N 331380 100 22 억 553161 N N 0 N 00 N
11 20250217 151144 57 100.00 KOSDAQ 전기·전자 N N N N N 2165 60 2 2.85 174172905 82120 64.88 2085 2180 2070 2735 1475 2105 2120.96 2.43 0 17300 2168 2136 2078 2046 1988 2152 2062 23 630 100 1430 5 1 22725452 492 16.65 1.81 12 0.36 130.00 1196.00 5520 20240723 -60.78 1773 20250203 22.11 2180 -0.69 20250217 1773 22.11 20250203 5520 -60.78 20240723 1773 22.11 20250203 2.87 N 331380 100 22 억 553161 N N 0 N 00 N
12 20250217 141142 57 100.00 KOSDAQ 전기·전자 N N N N N 2160 55 2 2.61 158570535 74862 59.14 2085 2180 2070 2735 1475 2105 2118.17 2.43 0 16240 2168 2136 2078 2046 1988 2152 2062 23 630 100 1430 5 1 22725452 491 16.62 1.81 12 0.33 130.00 1196.00 5520 20240723 -60.87 1773 20250203 21.83 2180 -0.92 20250217 1773 21.83 20250203 5520 -60.87 20240723 1773 21.83 20250203 2.87 N 331380 100 22 억 553161 N N 0 N 00 N