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

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
033200/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
20250220,160420,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2670,25,2,0.95,7639235,2868,68.43,2670,2680,2625,3435,1855,2645,2663.61,50.90,0,-231,2828,2736,2658,2566,2488,2782,2612,77,790,500,0,5,1,14331185,383,667.50,0.40,03,0.02,4.00,6706.00,5690,20240510,-53.08,2570,20250214,3.89,2995,-10.85,20250106,2570,3.89,20250214,5690,-53.08,20240510,2570,3.89,20250214,0.00,N,033200,500,76 억,,7294029,N,N,0,N,00,N
20250220,150420,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2670,25,2,0.95,5043920,1896,45.24,2670,2675,2625,3435,1855,2645,2660.30,50.90,0,-243,2828,2736,2658,2566,2488,2782,2612,77,790,500,0,5,1,14331185,383,667.50,0.40,03,0.01,4.00,6706.00,5690,20240510,-53.08,2570,20250214,3.89,2995,-10.85,20250106,2570,3.89,20250214,5690,-53.08,20240510,2570,3.89,20250214,0.00,N,033200,500,76 억,,7294029,N,N,0,N,00,N
20250220,140422,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2670,25,2,0.95,4795710,1803,43.02,2670,2675,2625,3435,1855,2645,2659.85,50.90,0,-243,2828,2736,2658,2566,2488,2782,2612,77,790,500,0,5,1,14331185,383,667.50,0.40,03,0.01,4.00,6706.00,5690,20240510,-53.08,2570,20250214,3.89,2995,-10.85,20250106,2570,3.89,20250214,5690,-53.08,20240510,2570,3.89,20250214,0.00,N,033200,500,76 억,,7294029,N,N,0,N,00,N
20250220,130419,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2670,25,2,0.95,4388265,1649,39.35,2670,2675,2625,3435,1855,2645,2661.17,50.90,0,-243,2828,2736,2658,2566,2488,2782,2612,77,790,500,0,5,1,14331185,383,667.50,0.40,03,0.01,4.00,6706.00,5690,20240510,-53.08,2570,20250214,3.89,2995,-10.85,20250106,2570,3.89,20250214,5690,-53.08,20240510,2570,3.89,20250214,0.00,N,033200,500,76 억,,7294029,N,N,0,N,00,N
20250220,120419,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2670,25,2,0.95,4117555,1547,36.91,2670,2675,2625,3435,1855,2645,2661.64,50.90,0,-243,2828,2736,2658,2566,2488,2782,2612,77,790,500,0,5,1,14331185,383,667.50,0.40,03,0.01,4.00,6706.00,5690,20240510,-53.08,2570,20250214,3.89,2995,-10.85,20250106,2570,3.89,20250214,5690,-53.08,20240510,2570,3.89,20250214,0.00,N,033200,500,76 억,,7294029,N,N,0,N,00,N
20250220,110419,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2665,20,2,0.76,3523255,1324,31.59,2670,2675,2625,3435,1855,2645,2661.07,50.90,0,-243,2828,2736,2658,2566,2488,2782,2612,77,790,500,0,5,1,14331185,382,666.25,0.40,03,0.01,4.00,6706.00,5690,20240510,-53.16,2570,20250214,3.70,2995,-11.02,20250106,2570,3.70,20250214,5690,-53.16,20240510,2570,3.70,20250214,0.00,N,033200,500,76 억,,7294029,N,N,0,N,00,N
20250220,100419,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2665,20,2,0.76,2721580,1020,24.34,2670,2675,2655,3435,1855,2645,2668.22,50.90,0,-243,2828,2736,2658,2566,2488,2782,2612,77,790,500,0,5,1,14331185,382,666.25,0.40,03,0.01,4.00,6706.00,5690,20240510,-53.16,2570,20250214,3.70,2995,-11.02,20250106,2570,3.70,20250214,5690,-53.16,20240510,2570,3.70,20250214,0.00,N,033200,500,76 억,,7294029,N,N,0,N,00,N
20250220,090420,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2670,25,2,0.95,2670,1,0.02,2670,2670,2670,3435,1855,2645,2670.00,50.90,0,-1,2828,2736,2658,2566,2488,2782,2612,77,790,500,0,5,1,14331185,383,667.50,0.40,03,0.00,4.00,6706.00,5690,20240510,-53.08,2570,20250214,3.89,2995,-10.85,20250106,2570,3.89,20250214,5690,-53.08,20240510,2570,3.89,20250214,0.00,N,033200,500,76 억,,7294029,N,N,0,N,00,N
20250219,160418,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2645,30,2,1.15,11130755,4191,72.43,2615,2750,2580,3395,1835,2615,2655.87,50.90,0,44,2705,2660,2625,2580,2545,2642,2562,77,780,500,0,5,1,14331185,379,661.25,0.39,03,0.03,4.00,6706.00,5690,20240510,-53.51,2570,20250214,2.92,2995,-11.69,20250106,2570,2.92,20250214,5690,-53.51,20240510,2570,2.92,20250214,0.00,N,033200,500,76 억,,7293985,N,N,0,N,00,N
20250219,150419,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2645,30,2,1.15,10837610,4080,70.52,2615,2750,2580,3395,1835,2615,2656.28,50.90,0,44,2705,2660,2625,2580,2545,2642,2562,77,780,500,0,5,1,14331185,379,661.25,0.39,03,0.03,4.00,6706.00,5690,20240510,-53.51,2570,20250214,2.92,2995,-11.69,20250106,2570,2.92,20250214,5690,-53.51,20240510,2570,2.92,20250214,0.00,N,033200,500,76 억,,7293985,N,N,0,N,00,N
20250219,140417,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2635,20,2,0.76,9742250,3665,63.34,2615,2750,2580,3395,1835,2615,2658.19,50.90,0,44,2705,2660,2625,2580,2545,2642,2562,77,780,500,0,5,1,14331185,378,658.75,0.39,03,0.03,4.00,6706.00,5690,20240510,-53.69,2570,20250214,2.53,2995,-12.02,20250106,2570,2.53,20250214,5690,-53.69,20240510,2570,2.53,20250214,0.00,N,033200,500,76 억,,7293985,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 20250220 160420 51 100.00 KOSDAQ 전기·전자 N N N N N 2670 25 2 0.95 7639235 2868 68.43 2670 2680 2625 3435 1855 2645 2663.61 50.90 0 -231 2828 2736 2658 2566 2488 2782 2612 77 790 500 0 5 1 14331185 383 667.50 0.40 03 0.02 4.00 6706.00 5690 20240510 -53.08 2570 20250214 3.89 2995 -10.85 20250106 2570 3.89 20250214 5690 -53.08 20240510 2570 3.89 20250214 0.00 N 033200 500 76 억 7294029 N N 0 N 00 N
3 20250220 150420 51 100.00 KOSDAQ 전기·전자 N N N N N 2670 25 2 0.95 5043920 1896 45.24 2670 2675 2625 3435 1855 2645 2660.30 50.90 0 -243 2828 2736 2658 2566 2488 2782 2612 77 790 500 0 5 1 14331185 383 667.50 0.40 03 0.01 4.00 6706.00 5690 20240510 -53.08 2570 20250214 3.89 2995 -10.85 20250106 2570 3.89 20250214 5690 -53.08 20240510 2570 3.89 20250214 0.00 N 033200 500 76 억 7294029 N N 0 N 00 N
4 20250220 140422 51 100.00 KOSDAQ 전기·전자 N N N N N 2670 25 2 0.95 4795710 1803 43.02 2670 2675 2625 3435 1855 2645 2659.85 50.90 0 -243 2828 2736 2658 2566 2488 2782 2612 77 790 500 0 5 1 14331185 383 667.50 0.40 03 0.01 4.00 6706.00 5690 20240510 -53.08 2570 20250214 3.89 2995 -10.85 20250106 2570 3.89 20250214 5690 -53.08 20240510 2570 3.89 20250214 0.00 N 033200 500 76 억 7294029 N N 0 N 00 N
5 20250220 130419 51 100.00 KOSDAQ 전기·전자 N N N N N 2670 25 2 0.95 4388265 1649 39.35 2670 2675 2625 3435 1855 2645 2661.17 50.90 0 -243 2828 2736 2658 2566 2488 2782 2612 77 790 500 0 5 1 14331185 383 667.50 0.40 03 0.01 4.00 6706.00 5690 20240510 -53.08 2570 20250214 3.89 2995 -10.85 20250106 2570 3.89 20250214 5690 -53.08 20240510 2570 3.89 20250214 0.00 N 033200 500 76 억 7294029 N N 0 N 00 N
6 20250220 120419 51 100.00 KOSDAQ 전기·전자 N N N N N 2670 25 2 0.95 4117555 1547 36.91 2670 2675 2625 3435 1855 2645 2661.64 50.90 0 -243 2828 2736 2658 2566 2488 2782 2612 77 790 500 0 5 1 14331185 383 667.50 0.40 03 0.01 4.00 6706.00 5690 20240510 -53.08 2570 20250214 3.89 2995 -10.85 20250106 2570 3.89 20250214 5690 -53.08 20240510 2570 3.89 20250214 0.00 N 033200 500 76 억 7294029 N N 0 N 00 N
7 20250220 110419 51 100.00 KOSDAQ 전기·전자 N N N N N 2665 20 2 0.76 3523255 1324 31.59 2670 2675 2625 3435 1855 2645 2661.07 50.90 0 -243 2828 2736 2658 2566 2488 2782 2612 77 790 500 0 5 1 14331185 382 666.25 0.40 03 0.01 4.00 6706.00 5690 20240510 -53.16 2570 20250214 3.70 2995 -11.02 20250106 2570 3.70 20250214 5690 -53.16 20240510 2570 3.70 20250214 0.00 N 033200 500 76 억 7294029 N N 0 N 00 N
8 20250220 100419 51 100.00 KOSDAQ 전기·전자 N N N N N 2665 20 2 0.76 2721580 1020 24.34 2670 2675 2655 3435 1855 2645 2668.22 50.90 0 -243 2828 2736 2658 2566 2488 2782 2612 77 790 500 0 5 1 14331185 382 666.25 0.40 03 0.01 4.00 6706.00 5690 20240510 -53.16 2570 20250214 3.70 2995 -11.02 20250106 2570 3.70 20250214 5690 -53.16 20240510 2570 3.70 20250214 0.00 N 033200 500 76 억 7294029 N N 0 N 00 N
9 20250220 090420 51 100.00 KOSDAQ 전기·전자 N N N N N 2670 25 2 0.95 2670 1 0.02 2670 2670 2670 3435 1855 2645 2670.00 50.90 0 -1 2828 2736 2658 2566 2488 2782 2612 77 790 500 0 5 1 14331185 383 667.50 0.40 03 0.00 4.00 6706.00 5690 20240510 -53.08 2570 20250214 3.89 2995 -10.85 20250106 2570 3.89 20250214 5690 -53.08 20240510 2570 3.89 20250214 0.00 N 033200 500 76 억 7294029 N N 0 N 00 N
10 20250219 160418 51 100.00 KOSDAQ 전기·전자 N N N N N 2645 30 2 1.15 11130755 4191 72.43 2615 2750 2580 3395 1835 2615 2655.87 50.90 0 44 2705 2660 2625 2580 2545 2642 2562 77 780 500 0 5 1 14331185 379 661.25 0.39 03 0.03 4.00 6706.00 5690 20240510 -53.51 2570 20250214 2.92 2995 -11.69 20250106 2570 2.92 20250214 5690 -53.51 20240510 2570 2.92 20250214 0.00 N 033200 500 76 억 7293985 N N 0 N 00 N
11 20250219 150419 51 100.00 KOSDAQ 전기·전자 N N N N N 2645 30 2 1.15 10837610 4080 70.52 2615 2750 2580 3395 1835 2615 2656.28 50.90 0 44 2705 2660 2625 2580 2545 2642 2562 77 780 500 0 5 1 14331185 379 661.25 0.39 03 0.03 4.00 6706.00 5690 20240510 -53.51 2570 20250214 2.92 2995 -11.69 20250106 2570 2.92 20250214 5690 -53.51 20240510 2570 2.92 20250214 0.00 N 033200 500 76 억 7293985 N N 0 N 00 N
12 20250219 140417 51 100.00 KOSDAQ 전기·전자 N N N N N 2635 20 2 0.76 9742250 3665 63.34 2615 2750 2580 3395 1835 2615 2658.19 50.90 0 44 2705 2660 2625 2580 2545 2642 2562 77 780 500 0 5 1 14331185 378 658.75 0.39 03 0.03 4.00 6706.00 5690 20240510 -53.69 2570 20250214 2.53 2995 -12.02 20250106 2570 2.53 20250214 5690 -53.69 20240510 2570 2.53 20250214 0.00 N 033200 500 76 억 7293985 N N 0 N 00 N