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
033160/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
20250219,160417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8920,-100,5,-1.11,4874953090,538973,37.09,8940,9210,8890,11720,6320,9020,9045.21,2.59,0,1780,9866,9442,9026,8602,8186,9655,8815,110,2700,500,6490,10,1,22066331,1968,-5.59,0.51,12,2.44,-1597.00,17422.00,15000,20240326,-40.53,5340,20241210,67.04,11000,-18.91,20250203,6440,38.51,20250102,15000,-40.53,20240326,5340,67.04,20241210,4.97,N,033160,500,110 억,,572014,N,N,0,N,00,N
20250219,150419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8920,-100,5,-1.11,4583169130,506219,34.83,8940,9210,8910,11720,6320,9020,9053.86,2.59,0,8805,9866,9442,9026,8602,8186,9655,8815,110,2700,500,6490,10,1,22066331,1968,-5.59,0.51,12,2.29,-1597.00,17422.00,15000,20240326,-40.53,5340,20241210,67.04,11000,-18.91,20250203,6440,38.51,20250102,15000,-40.53,20240326,5340,67.04,20241210,4.97,N,033160,500,110 억,,572014,N,N,0,N,00,N
20250219,140416,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9010,-10,5,-0.11,4145921690,457391,31.47,8940,9210,8910,11720,6320,9020,9064.47,2.59,0,19013,9866,9442,9026,8602,8186,9655,8815,110,2700,500,6490,10,1,22066331,1988,-5.64,0.52,12,2.07,-1597.00,17422.00,15000,20240326,-39.93,5340,20241210,68.73,11000,-18.09,20250203,6440,39.91,20250102,15000,-39.93,20240326,5340,68.73,20241210,4.97,N,033160,500,110 억,,572014,N,N,0,N,00,N
20250219,130417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9100,80,2,0.89,3733430140,411603,28.32,8940,9210,8910,11720,6320,9020,9070.70,2.59,0,25141,9866,9442,9026,8602,8186,9655,8815,110,2700,500,6490,10,1,22066331,2008,-5.70,0.52,12,1.87,-1597.00,17422.00,15000,20240326,-39.33,5340,20241210,70.41,11000,-17.27,20250203,6440,41.30,20250102,15000,-39.33,20240326,5340,70.41,20241210,4.97,N,033160,500,110 억,,572014,N,N,0,N,00,N
20250219,120417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8980,-40,5,-0.44,2552759240,282012,19.41,8940,9170,8920,11720,6320,9020,9052.17,2.59,0,-409,9866,9442,9026,8602,8186,9655,8815,110,2700,500,6490,10,1,22066331,1982,-5.62,0.52,12,1.28,-1597.00,17422.00,15000,20240326,-40.13,5340,20241210,68.16,11000,-18.36,20250203,6440,39.44,20250102,15000,-40.13,20240326,5340,68.16,20241210,4.97,N,033160,500,110 억,,572014,N,N,0,N,00,N
20250219,110417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9050,30,2,0.33,2081085450,229489,15.79,8940,9170,8930,11720,6320,9020,9068.76,2.59,0,6369,9866,9442,9026,8602,8186,9655,8815,110,2700,500,6490,10,1,22066331,1997,-5.67,0.52,12,1.04,-1597.00,17422.00,15000,20240326,-39.67,5340,20241210,69.48,11000,-17.73,20250203,6440,40.53,20250102,15000,-39.67,20240326,5340,69.48,20241210,4.97,N,033160,500,110 억,,572014,N,N,0,N,00,N
20250219,100416,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9020,0,3,0.00,1761005710,194046,13.35,8940,9170,8930,11720,6320,9020,9075.75,2.59,0,7689,9866,9442,9026,8602,8186,9655,8815,110,2700,500,6490,10,1,22066331,1990,-5.65,0.52,12,0.88,-1597.00,17422.00,15000,20240326,-39.87,5340,20241210,68.91,11000,-18.00,20250203,6440,40.06,20250102,15000,-39.87,20240326,5340,68.91,20241210,4.97,N,033160,500,110 억,,572014,N,N,0,N,00,N
20250219,090418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9080,60,2,0.67,281648580,31283,2.15,8940,9090,8930,11720,6320,9020,9002.14,2.59,0,3091,9866,9442,9026,8602,8186,9655,8815,110,2700,500,6490,10,1,22066331,2004,-5.69,0.52,12,0.14,-1597.00,17422.00,15000,20240326,-39.47,5340,20241210,70.04,11000,-17.45,20250203,6440,40.99,20250102,15000,-39.47,20240326,5340,70.04,20241210,4.97,N,033160,500,110 억,,572014,N,N,0,N,00,N
20250218,160416,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9020,240,2,2.73,12936068650,1427653,210.32,8800,9450,8610,11410,6150,8780,9061.70,2.62,0,-6821,9266,9022,8826,8582,8386,9145,8705,110,2630,500,6320,10,1,22066331,1990,-5.65,0.52,12,6.47,-1597.00,17422.00,15000,20240326,-39.87,5340,20241210,68.91,11000,-18.00,20250203,6440,40.06,20250102,15000,-39.87,20240326,5340,68.91,20241210,4.75,N,033160,500,110 억,,578473,N,N,0,N,00,N
20250218,150417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9060,280,2,3.19,12493189450,1378727,203.11,8800,9450,8610,11410,6150,8780,9062.02,2.62,0,-7682,9266,9022,8826,8582,8386,9145,8705,110,2630,500,6320,10,1,22066331,1999,-5.67,0.52,12,6.25,-1597.00,17422.00,15000,20240326,-39.60,5340,20241210,69.66,11000,-17.64,20250203,6440,40.68,20250102,15000,-39.60,20240326,5340,69.66,20241210,4.75,N,033160,500,110 억,,578473,N,N,0,N,00,N
20250218,140416,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9040,260,2,2.96,11894136350,1312152,193.30,8800,9450,8610,11410,6150,8780,9065.27,2.62,0,-13813,9266,9022,8826,8582,8386,9145,8705,110,2630,500,6320,10,1,22066331,1995,-5.66,0.52,12,5.95,-1597.00,17422.00,15000,20240326,-39.73,5340,20241210,69.29,11000,-17.82,20250203,6440,40.37,20250102,15000,-39.73,20240326,5340,69.29,20241210,4.75,N,033160,500,110 억,,578473,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 160417 57 100.00 KOSDAQ 전기·전자 N N N N N 8920 -100 5 -1.11 4874953090 538973 37.09 8940 9210 8890 11720 6320 9020 9045.21 2.59 0 1780 9866 9442 9026 8602 8186 9655 8815 110 2700 500 6490 10 1 22066331 1968 -5.59 0.51 12 2.44 -1597.00 17422.00 15000 20240326 -40.53 5340 20241210 67.04 11000 -18.91 20250203 6440 38.51 20250102 15000 -40.53 20240326 5340 67.04 20241210 4.97 N 033160 500 110 억 572014 N N 0 N 00 N
3 20250219 150419 57 100.00 KOSDAQ 전기·전자 N N N N N 8920 -100 5 -1.11 4583169130 506219 34.83 8940 9210 8910 11720 6320 9020 9053.86 2.59 0 8805 9866 9442 9026 8602 8186 9655 8815 110 2700 500 6490 10 1 22066331 1968 -5.59 0.51 12 2.29 -1597.00 17422.00 15000 20240326 -40.53 5340 20241210 67.04 11000 -18.91 20250203 6440 38.51 20250102 15000 -40.53 20240326 5340 67.04 20241210 4.97 N 033160 500 110 억 572014 N N 0 N 00 N
4 20250219 140416 57 100.00 KOSDAQ 전기·전자 N N N N N 9010 -10 5 -0.11 4145921690 457391 31.47 8940 9210 8910 11720 6320 9020 9064.47 2.59 0 19013 9866 9442 9026 8602 8186 9655 8815 110 2700 500 6490 10 1 22066331 1988 -5.64 0.52 12 2.07 -1597.00 17422.00 15000 20240326 -39.93 5340 20241210 68.73 11000 -18.09 20250203 6440 39.91 20250102 15000 -39.93 20240326 5340 68.73 20241210 4.97 N 033160 500 110 억 572014 N N 0 N 00 N
5 20250219 130417 57 100.00 KOSDAQ 전기·전자 N N N N N 9100 80 2 0.89 3733430140 411603 28.32 8940 9210 8910 11720 6320 9020 9070.70 2.59 0 25141 9866 9442 9026 8602 8186 9655 8815 110 2700 500 6490 10 1 22066331 2008 -5.70 0.52 12 1.87 -1597.00 17422.00 15000 20240326 -39.33 5340 20241210 70.41 11000 -17.27 20250203 6440 41.30 20250102 15000 -39.33 20240326 5340 70.41 20241210 4.97 N 033160 500 110 억 572014 N N 0 N 00 N
6 20250219 120417 57 100.00 KOSDAQ 전기·전자 N N N N N 8980 -40 5 -0.44 2552759240 282012 19.41 8940 9170 8920 11720 6320 9020 9052.17 2.59 0 -409 9866 9442 9026 8602 8186 9655 8815 110 2700 500 6490 10 1 22066331 1982 -5.62 0.52 12 1.28 -1597.00 17422.00 15000 20240326 -40.13 5340 20241210 68.16 11000 -18.36 20250203 6440 39.44 20250102 15000 -40.13 20240326 5340 68.16 20241210 4.97 N 033160 500 110 억 572014 N N 0 N 00 N
7 20250219 110417 57 100.00 KOSDAQ 전기·전자 N N N N N 9050 30 2 0.33 2081085450 229489 15.79 8940 9170 8930 11720 6320 9020 9068.76 2.59 0 6369 9866 9442 9026 8602 8186 9655 8815 110 2700 500 6490 10 1 22066331 1997 -5.67 0.52 12 1.04 -1597.00 17422.00 15000 20240326 -39.67 5340 20241210 69.48 11000 -17.73 20250203 6440 40.53 20250102 15000 -39.67 20240326 5340 69.48 20241210 4.97 N 033160 500 110 억 572014 N N 0 N 00 N
8 20250219 100416 57 100.00 KOSDAQ 전기·전자 N N N N N 9020 0 3 0.00 1761005710 194046 13.35 8940 9170 8930 11720 6320 9020 9075.75 2.59 0 7689 9866 9442 9026 8602 8186 9655 8815 110 2700 500 6490 10 1 22066331 1990 -5.65 0.52 12 0.88 -1597.00 17422.00 15000 20240326 -39.87 5340 20241210 68.91 11000 -18.00 20250203 6440 40.06 20250102 15000 -39.87 20240326 5340 68.91 20241210 4.97 N 033160 500 110 억 572014 N N 0 N 00 N
9 20250219 090418 57 100.00 KOSDAQ 전기·전자 N N N N N 9080 60 2 0.67 281648580 31283 2.15 8940 9090 8930 11720 6320 9020 9002.14 2.59 0 3091 9866 9442 9026 8602 8186 9655 8815 110 2700 500 6490 10 1 22066331 2004 -5.69 0.52 12 0.14 -1597.00 17422.00 15000 20240326 -39.47 5340 20241210 70.04 11000 -17.45 20250203 6440 40.99 20250102 15000 -39.47 20240326 5340 70.04 20241210 4.97 N 033160 500 110 억 572014 N N 0 N 00 N
10 20250218 160416 57 100.00 KOSDAQ 전기·전자 N N N N N 9020 240 2 2.73 12936068650 1427653 210.32 8800 9450 8610 11410 6150 8780 9061.70 2.62 0 -6821 9266 9022 8826 8582 8386 9145 8705 110 2630 500 6320 10 1 22066331 1990 -5.65 0.52 12 6.47 -1597.00 17422.00 15000 20240326 -39.87 5340 20241210 68.91 11000 -18.00 20250203 6440 40.06 20250102 15000 -39.87 20240326 5340 68.91 20241210 4.75 N 033160 500 110 억 578473 N N 0 N 00 N
11 20250218 150417 57 100.00 KOSDAQ 전기·전자 N N N N N 9060 280 2 3.19 12493189450 1378727 203.11 8800 9450 8610 11410 6150 8780 9062.02 2.62 0 -7682 9266 9022 8826 8582 8386 9145 8705 110 2630 500 6320 10 1 22066331 1999 -5.67 0.52 12 6.25 -1597.00 17422.00 15000 20240326 -39.60 5340 20241210 69.66 11000 -17.64 20250203 6440 40.68 20250102 15000 -39.60 20240326 5340 69.66 20241210 4.75 N 033160 500 110 억 578473 N N 0 N 00 N
12 20250218 140416 57 100.00 KOSDAQ 전기·전자 N N N N N 9040 260 2 2.96 11894136350 1312152 193.30 8800 9450 8610 11410 6150 8780 9065.27 2.62 0 -13813 9266 9022 8826 8582 8386 9145 8705 110 2630 500 6320 10 1 22066331 1995 -5.66 0.52 12 5.95 -1597.00 17422.00 15000 20240326 -39.73 5340 20241210 69.29 11000 -17.82 20250203 6440 40.37 20250102 15000 -39.73 20240326 5340 69.29 20241210 4.75 N 033160 500 110 억 578473 N N 0 N 00 N