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
033170/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,937,5,2,0.54,671712920,717240,17.80,936,945,930,1211,653,932,936.52,1.92,0,51969,1101,1016,953,868,805,1059,911,429,279,500,590,1,1,85728319,803,-5.21,0.68,12,0.84,-180.00,1376.00,2335,20240313,-59.87,657,20241209,42.62,1038,-9.73,20250218,791,18.46,20250203,2335,-59.87,20240313,657,42.62,20241209,1.92,N,033170,500,428 억,,1645662,N,N,0,N,00,N
20250219,150419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,935,3,2,0.32,631740137,674611,16.74,936,945,930,1211,653,932,936.45,1.92,0,37303,1101,1016,953,868,805,1059,911,429,279,500,590,1,1,85728319,802,-5.19,0.68,12,0.79,-180.00,1376.00,2335,20240313,-59.96,657,20241209,42.31,1038,-9.92,20250218,791,18.20,20250203,2335,-59.96,20240313,657,42.31,20241209,1.92,N,033170,500,428 억,,1645662,N,N,0,N,00,N
20250219,140416,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,940,8,2,0.86,573454816,612629,15.21,936,945,930,1211,653,932,936.06,1.92,0,50314,1101,1016,953,868,805,1059,911,429,279,500,590,1,1,85728319,806,-5.22,0.68,12,0.71,-180.00,1376.00,2335,20240313,-59.74,657,20241209,43.07,1038,-9.44,20250218,791,18.84,20250203,2335,-59.74,20240313,657,43.07,20241209,1.92,N,033170,500,428 억,,1645662,N,N,0,N,00,N
20250219,130417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,934,2,2,0.21,522861656,558456,13.86,936,945,930,1211,653,932,936.26,1.92,0,37762,1101,1016,953,868,805,1059,911,429,279,500,590,1,1,85728319,801,-5.19,0.68,12,0.65,-180.00,1376.00,2335,20240313,-60.00,657,20241209,42.16,1038,-10.02,20250218,791,18.08,20250203,2335,-60.00,20240313,657,42.16,20241209,1.92,N,033170,500,428 억,,1645662,N,N,0,N,00,N
20250219,120417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,937,5,2,0.54,449968938,480386,11.92,936,945,930,1211,653,932,936.68,1.92,0,38112,1101,1016,953,868,805,1059,911,429,279,500,590,1,1,85728319,803,-5.21,0.68,12,0.56,-180.00,1376.00,2335,20240313,-59.87,657,20241209,42.62,1038,-9.73,20250218,791,18.46,20250203,2335,-59.87,20240313,657,42.62,20241209,1.92,N,033170,500,428 억,,1645662,N,N,0,N,00,N
20250219,110418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,934,2,2,0.21,401324018,428311,10.63,936,945,930,1211,653,932,936.99,1.92,0,25870,1101,1016,953,868,805,1059,911,429,279,500,590,1,1,85728319,801,-5.19,0.68,12,0.50,-180.00,1376.00,2335,20240313,-60.00,657,20241209,42.16,1038,-10.02,20250218,791,18.08,20250203,2335,-60.00,20240313,657,42.16,20241209,1.92,N,033170,500,428 억,,1645662,N,N,0,N,00,N
20250219,100417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,936,4,2,0.43,326011186,347846,8.63,936,945,930,1211,653,932,937.23,1.92,0,32915,1101,1016,953,868,805,1059,911,429,279,500,590,1,1,85728319,802,-5.20,0.68,12,0.41,-180.00,1376.00,2335,20240313,-59.91,657,20241209,42.47,1038,-9.83,20250218,791,18.33,20250203,2335,-59.91,20240313,657,42.47,20241209,1.92,N,033170,500,428 억,,1645662,N,N,0,N,00,N
20250219,090418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,941,9,2,0.97,46846370,50087,1.24,936,941,932,1211,653,932,935.30,1.92,0,4632,1101,1016,953,868,805,1059,911,429,279,500,590,1,1,85728319,807,-5.23,0.68,12,0.06,-180.00,1376.00,2335,20240313,-59.70,657,20241209,43.23,1038,-9.34,20250218,791,18.96,20250203,2335,-59.70,20240313,657,43.23,20241209,1.92,N,033170,500,428 억,,1645662,N,N,0,N,00,N
20250218,160416,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,932,33,2,3.67,3838430339,4007278,1256.76,899,1038,890,1168,630,899,957.91,2.11,0,-162545,937,918,905,886,873,927,895,429,269,500,570,1,1,85728319,799,-5.18,0.68,12,4.67,-180.00,1376.00,2335,20240313,-60.09,657,20241209,41.86,1038,-10.21,20250218,791,17.83,20250203,2335,-60.09,20240313,657,41.86,20241209,1.93,N,033170,500,428 억,,1808082,N,N,0,N,00,N
20250218,150417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,927,28,2,3.11,3686508832,3843642,1205.44,899,1038,890,1168,630,899,959.12,2.11,0,-169262,937,918,905,886,873,927,895,429,269,500,570,1,1,85728319,795,-5.15,0.67,12,4.48,-180.00,1376.00,2335,20240313,-60.30,657,20241209,41.10,1038,-10.69,20250218,791,17.19,20250203,2335,-60.30,20240313,657,41.10,20241209,1.93,N,033170,500,428 억,,1808082,N,N,0,N,00,N
20250218,140416,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,968,69,2,7.68,2250326076,2315322,726.13,899,1038,890,1168,630,899,971.94,2.11,0,-316264,937,918,905,886,873,927,895,429,269,500,570,1,1,85728319,830,-5.38,0.70,12,2.70,-180.00,1376.00,2335,20240313,-58.54,657,20241209,47.34,1038,-6.74,20250218,791,22.38,20250203,2335,-58.54,20240313,657,47.34,20241209,1.93,N,033170,500,428 억,,1808082,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 937 5 2 0.54 671712920 717240 17.80 936 945 930 1211 653 932 936.52 1.92 0 51969 1101 1016 953 868 805 1059 911 429 279 500 590 1 1 85728319 803 -5.21 0.68 12 0.84 -180.00 1376.00 2335 20240313 -59.87 657 20241209 42.62 1038 -9.73 20250218 791 18.46 20250203 2335 -59.87 20240313 657 42.62 20241209 1.92 N 033170 500 428 억 1645662 N N 0 N 00 N
3 20250219 150419 57 100.00 KOSDAQ 전기·전자 N N N N N 935 3 2 0.32 631740137 674611 16.74 936 945 930 1211 653 932 936.45 1.92 0 37303 1101 1016 953 868 805 1059 911 429 279 500 590 1 1 85728319 802 -5.19 0.68 12 0.79 -180.00 1376.00 2335 20240313 -59.96 657 20241209 42.31 1038 -9.92 20250218 791 18.20 20250203 2335 -59.96 20240313 657 42.31 20241209 1.92 N 033170 500 428 억 1645662 N N 0 N 00 N
4 20250219 140416 57 100.00 KOSDAQ 전기·전자 N N N N N 940 8 2 0.86 573454816 612629 15.21 936 945 930 1211 653 932 936.06 1.92 0 50314 1101 1016 953 868 805 1059 911 429 279 500 590 1 1 85728319 806 -5.22 0.68 12 0.71 -180.00 1376.00 2335 20240313 -59.74 657 20241209 43.07 1038 -9.44 20250218 791 18.84 20250203 2335 -59.74 20240313 657 43.07 20241209 1.92 N 033170 500 428 억 1645662 N N 0 N 00 N
5 20250219 130417 57 100.00 KOSDAQ 전기·전자 N N N N N 934 2 2 0.21 522861656 558456 13.86 936 945 930 1211 653 932 936.26 1.92 0 37762 1101 1016 953 868 805 1059 911 429 279 500 590 1 1 85728319 801 -5.19 0.68 12 0.65 -180.00 1376.00 2335 20240313 -60.00 657 20241209 42.16 1038 -10.02 20250218 791 18.08 20250203 2335 -60.00 20240313 657 42.16 20241209 1.92 N 033170 500 428 억 1645662 N N 0 N 00 N
6 20250219 120417 57 100.00 KOSDAQ 전기·전자 N N N N N 937 5 2 0.54 449968938 480386 11.92 936 945 930 1211 653 932 936.68 1.92 0 38112 1101 1016 953 868 805 1059 911 429 279 500 590 1 1 85728319 803 -5.21 0.68 12 0.56 -180.00 1376.00 2335 20240313 -59.87 657 20241209 42.62 1038 -9.73 20250218 791 18.46 20250203 2335 -59.87 20240313 657 42.62 20241209 1.92 N 033170 500 428 억 1645662 N N 0 N 00 N
7 20250219 110418 57 100.00 KOSDAQ 전기·전자 N N N N N 934 2 2 0.21 401324018 428311 10.63 936 945 930 1211 653 932 936.99 1.92 0 25870 1101 1016 953 868 805 1059 911 429 279 500 590 1 1 85728319 801 -5.19 0.68 12 0.50 -180.00 1376.00 2335 20240313 -60.00 657 20241209 42.16 1038 -10.02 20250218 791 18.08 20250203 2335 -60.00 20240313 657 42.16 20241209 1.92 N 033170 500 428 억 1645662 N N 0 N 00 N
8 20250219 100417 57 100.00 KOSDAQ 전기·전자 N N N N N 936 4 2 0.43 326011186 347846 8.63 936 945 930 1211 653 932 937.23 1.92 0 32915 1101 1016 953 868 805 1059 911 429 279 500 590 1 1 85728319 802 -5.20 0.68 12 0.41 -180.00 1376.00 2335 20240313 -59.91 657 20241209 42.47 1038 -9.83 20250218 791 18.33 20250203 2335 -59.91 20240313 657 42.47 20241209 1.92 N 033170 500 428 억 1645662 N N 0 N 00 N
9 20250219 090418 57 100.00 KOSDAQ 전기·전자 N N N N N 941 9 2 0.97 46846370 50087 1.24 936 941 932 1211 653 932 935.30 1.92 0 4632 1101 1016 953 868 805 1059 911 429 279 500 590 1 1 85728319 807 -5.23 0.68 12 0.06 -180.00 1376.00 2335 20240313 -59.70 657 20241209 43.23 1038 -9.34 20250218 791 18.96 20250203 2335 -59.70 20240313 657 43.23 20241209 1.92 N 033170 500 428 억 1645662 N N 0 N 00 N
10 20250218 160416 57 100.00 KOSDAQ 전기·전자 N N N N N 932 33 2 3.67 3838430339 4007278 1256.76 899 1038 890 1168 630 899 957.91 2.11 0 -162545 937 918 905 886 873 927 895 429 269 500 570 1 1 85728319 799 -5.18 0.68 12 4.67 -180.00 1376.00 2335 20240313 -60.09 657 20241209 41.86 1038 -10.21 20250218 791 17.83 20250203 2335 -60.09 20240313 657 41.86 20241209 1.93 N 033170 500 428 억 1808082 N N 0 N 00 N
11 20250218 150417 57 100.00 KOSDAQ 전기·전자 N N N N N 927 28 2 3.11 3686508832 3843642 1205.44 899 1038 890 1168 630 899 959.12 2.11 0 -169262 937 918 905 886 873 927 895 429 269 500 570 1 1 85728319 795 -5.15 0.67 12 4.48 -180.00 1376.00 2335 20240313 -60.30 657 20241209 41.10 1038 -10.69 20250218 791 17.19 20250203 2335 -60.30 20240313 657 41.10 20241209 1.93 N 033170 500 428 억 1808082 N N 0 N 00 N
12 20250218 140416 57 100.00 KOSDAQ 전기·전자 N N N N N 968 69 2 7.68 2250326076 2315322 726.13 899 1038 890 1168 630 899 971.94 2.11 0 -316264 937 918 905 886 873 927 895 429 269 500 570 1 1 85728319 830 -5.38 0.70 12 2.70 -180.00 1376.00 2335 20240313 -58.54 657 20241209 47.34 1038 -6.74 20250218 791 22.38 20250203 2335 -58.54 20240313 657 47.34 20241209 1.93 N 033170 500 428 억 1808082 N N 0 N 00 N