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
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
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
20250219,130417,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2665,50,2,1.91,8893980,3342,57.76,2615,2750,2580,3395,1835,2615,2661.27,50.90,0,39,2705,2660,2625,2580,2545,2642,2562,77,780,500,0,5,1,14331185,382,666.25,0.40,03,0.02,4.00,6706.00,5690,20240510,-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,,7293985,N,N,0,N,00,N
20250219,120418,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2675,60,2,2.29,8547385,3211,55.50,2615,2750,2580,3395,1835,2615,2661.91,50.90,0,39,2705,2660,2625,2580,2545,2642,2562,77,780,500,0,5,1,14331185,383,668.75,0.40,03,0.02,4.00,6706.00,5690,20240510,-52.99,2570,20250214,4.09,2995,-10.68,20250106,2570,4.09,20250214,5690,-52.99,20240510,2570,4.09,20250214,0.00,N,033200,500,76 억,,7293985,N,N,0,N,00,N
20250219,110418,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2640,25,2,0.96,2181320,831,14.36,2615,2650,2580,3395,1835,2615,2624.93,50.90,0,0,2705,2660,2625,2580,2545,2642,2562,77,780,500,0,5,1,14331185,378,660.00,0.39,03,0.01,4.00,6706.00,5690,20240510,-53.60,2570,20250214,2.72,2995,-11.85,20250106,2570,2.72,20250214,5690,-53.60,20240510,2570,2.72,20250214,0.00,N,033200,500,76 억,,7293985,N,N,0,N,00,N
20250219,100417,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2635,20,2,0.76,829690,319,5.51,2615,2650,2580,3395,1835,2615,2600.91,50.90,0,0,2705,2660,2625,2580,2545,2642,2562,77,780,500,0,5,1,14331185,378,658.75,0.39,03,0.00,4.00,6706.00,5690,20240510,-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
20250219,090419,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2615,0,3,0.00,141210,54,0.93,2615,2615,2615,3395,1835,2615,2615.00,50.90,0,0,2705,2660,2625,2580,2545,2642,2562,77,780,500,0,5,1,14331185,375,653.75,0.39,03,0.00,4.00,6706.00,5690,20240510,-54.04,2570,20250214,1.75,2995,-12.69,20250106,2570,1.75,20250214,5690,-54.04,20240510,2570,1.75,20250214,0.00,N,033200,500,76 억,,7293985,N,N,0,N,00,N
20250218,160417,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2615,-45,5,-1.69,14535820,5570,225.14,2670,2670,2590,3455,1865,2660,2609.66,50.90,0,-385,2753,2706,2653,2606,2553,2730,2630,77,795,500,0,5,1,14331185,375,653.75,0.39,03,0.04,4.00,6706.00,5690,20240510,-54.04,2570,20250214,1.75,2995,-12.69,20250106,2570,1.75,20250214,5690,-54.04,20240510,2570,1.75,20250214,0.00,N,033200,500,76 억,,7294370,N,N,0,N,00,N
20250218,150418,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2630,-30,5,-1.13,13515655,5180,209.38,2670,2670,2590,3455,1865,2660,2609.20,50.90,0,-35,2753,2706,2653,2606,2553,2730,2630,77,795,500,0,5,1,14331185,377,657.50,0.39,03,0.04,4.00,6706.00,5690,20240510,-53.78,2570,20250214,2.33,2995,-12.19,20250106,2570,2.33,20250214,5690,-53.78,20240510,2570,2.33,20250214,0.00,N,033200,500,76 억,,7294370,N,N,0,N,00,N
20250218,140417,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2630,-30,5,-1.13,2542260,967,39.09,2670,2670,2590,3455,1865,2660,2629.02,50.90,0,-30,2753,2706,2653,2606,2553,2730,2630,77,795,500,0,5,1,14331185,377,657.50,0.39,03,0.01,4.00,6706.00,5690,20240510,-53.78,2570,20250214,2.33,2995,-12.19,20250106,2570,2.33,20250214,5690,-53.78,20240510,2570,2.33,20250214,0.00,N,033200,500,76 억,,7294370,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 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
3 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
4 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
5 20250219 130417 51 100.00 KOSDAQ 전기·전자 N N N N N 2665 50 2 1.91 8893980 3342 57.76 2615 2750 2580 3395 1835 2615 2661.27 50.90 0 39 2705 2660 2625 2580 2545 2642 2562 77 780 500 0 5 1 14331185 382 666.25 0.40 03 0.02 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 7293985 N N 0 N 00 N
6 20250219 120418 51 100.00 KOSDAQ 전기·전자 N N N N N 2675 60 2 2.29 8547385 3211 55.50 2615 2750 2580 3395 1835 2615 2661.91 50.90 0 39 2705 2660 2625 2580 2545 2642 2562 77 780 500 0 5 1 14331185 383 668.75 0.40 03 0.02 4.00 6706.00 5690 20240510 -52.99 2570 20250214 4.09 2995 -10.68 20250106 2570 4.09 20250214 5690 -52.99 20240510 2570 4.09 20250214 0.00 N 033200 500 76 억 7293985 N N 0 N 00 N
7 20250219 110418 51 100.00 KOSDAQ 전기·전자 N N N N N 2640 25 2 0.96 2181320 831 14.36 2615 2650 2580 3395 1835 2615 2624.93 50.90 0 0 2705 2660 2625 2580 2545 2642 2562 77 780 500 0 5 1 14331185 378 660.00 0.39 03 0.01 4.00 6706.00 5690 20240510 -53.60 2570 20250214 2.72 2995 -11.85 20250106 2570 2.72 20250214 5690 -53.60 20240510 2570 2.72 20250214 0.00 N 033200 500 76 억 7293985 N N 0 N 00 N
8 20250219 100417 51 100.00 KOSDAQ 전기·전자 N N N N N 2635 20 2 0.76 829690 319 5.51 2615 2650 2580 3395 1835 2615 2600.91 50.90 0 0 2705 2660 2625 2580 2545 2642 2562 77 780 500 0 5 1 14331185 378 658.75 0.39 03 0.00 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
9 20250219 090419 51 100.00 KOSDAQ 전기·전자 N N N N N 2615 0 3 0.00 141210 54 0.93 2615 2615 2615 3395 1835 2615 2615.00 50.90 0 0 2705 2660 2625 2580 2545 2642 2562 77 780 500 0 5 1 14331185 375 653.75 0.39 03 0.00 4.00 6706.00 5690 20240510 -54.04 2570 20250214 1.75 2995 -12.69 20250106 2570 1.75 20250214 5690 -54.04 20240510 2570 1.75 20250214 0.00 N 033200 500 76 억 7293985 N N 0 N 00 N
10 20250218 160417 51 100.00 KOSDAQ 전기·전자 N N N N N 2615 -45 5 -1.69 14535820 5570 225.14 2670 2670 2590 3455 1865 2660 2609.66 50.90 0 -385 2753 2706 2653 2606 2553 2730 2630 77 795 500 0 5 1 14331185 375 653.75 0.39 03 0.04 4.00 6706.00 5690 20240510 -54.04 2570 20250214 1.75 2995 -12.69 20250106 2570 1.75 20250214 5690 -54.04 20240510 2570 1.75 20250214 0.00 N 033200 500 76 억 7294370 N N 0 N 00 N
11 20250218 150418 51 100.00 KOSDAQ 전기·전자 N N N N N 2630 -30 5 -1.13 13515655 5180 209.38 2670 2670 2590 3455 1865 2660 2609.20 50.90 0 -35 2753 2706 2653 2606 2553 2730 2630 77 795 500 0 5 1 14331185 377 657.50 0.39 03 0.04 4.00 6706.00 5690 20240510 -53.78 2570 20250214 2.33 2995 -12.19 20250106 2570 2.33 20250214 5690 -53.78 20240510 2570 2.33 20250214 0.00 N 033200 500 76 억 7294370 N N 0 N 00 N
12 20250218 140417 51 100.00 KOSDAQ 전기·전자 N N N N N 2630 -30 5 -1.13 2542260 967 39.09 2670 2670 2590 3455 1865 2660 2629.02 50.90 0 -30 2753 2706 2653 2606 2553 2730 2630 77 795 500 0 5 1 14331185 377 657.50 0.39 03 0.01 4.00 6706.00 5690 20240510 -53.78 2570 20250214 2.33 2995 -12.19 20250106 2570 2.33 20250214 5690 -53.78 20240510 2570 2.33 20250214 0.00 N 033200 500 76 억 7294370 N N 0 N 00 N