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
033560/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
20250219,160421,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3500,-15,5,-0.43,145480770,41471,32.70,3510,3550,3465,4565,2465,3515,3508.01,0.58,0,-2912,3701,3607,3526,3432,3351,3567,3392,96,1050,500,2600,5,1,17100000,599,-21.74,0.38,12,0.24,-161.00,9223.00,4175,20240830,-16.17,2780,20241227,25.90,4080,-14.22,20250206,2850,22.81,20250102,4175,-16.17,20240830,2780,25.90,20241227,1.05,N,033560,500,96 억,,99094,N,N,0,N,00,N
20250219,150423,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3500,-15,5,-0.43,124095035,35362,27.88,3510,3550,3465,4565,2465,3515,3509.28,0.58,0,-3376,3701,3607,3526,3432,3351,3567,3392,96,1050,500,2600,5,1,17100000,599,-21.74,0.38,12,0.21,-161.00,9223.00,4175,20240830,-16.17,2780,20241227,25.90,4080,-14.22,20250206,2850,22.81,20250102,4175,-16.17,20240830,2780,25.90,20241227,1.05,N,033560,500,96 억,,99094,N,N,0,N,00,N
20250219,140420,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3515,0,3,0.00,110787645,31583,24.90,3510,3550,3465,4565,2465,3515,3507.83,0.58,0,-2510,3701,3607,3526,3432,3351,3567,3392,96,1050,500,2600,5,1,17100000,601,-21.83,0.38,12,0.18,-161.00,9223.00,4175,20240830,-15.81,2780,20241227,26.44,4080,-13.85,20250206,2850,23.33,20250102,4175,-15.81,20240830,2780,26.44,20241227,1.05,N,033560,500,96 억,,99094,N,N,0,N,00,N
20250219,130421,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3515,0,3,0.00,98191245,28004,22.08,3510,3550,3465,4565,2465,3515,3506.33,0.58,0,-2107,3701,3607,3526,3432,3351,3567,3392,96,1050,500,2600,5,1,17100000,601,-21.83,0.38,12,0.16,-161.00,9223.00,4175,20240830,-15.81,2780,20241227,26.44,4080,-13.85,20250206,2850,23.33,20250102,4175,-15.81,20240830,2780,26.44,20241227,1.05,N,033560,500,96 억,,99094,N,N,0,N,00,N
20250219,120421,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3525,10,2,0.28,84880175,24204,19.09,3510,3550,3465,4565,2465,3515,3506.87,0.58,0,-3266,3701,3607,3526,3432,3351,3567,3392,96,1050,500,2600,5,1,17100000,603,-21.89,0.38,12,0.14,-161.00,9223.00,4175,20240830,-15.57,2780,20241227,26.80,4080,-13.60,20250206,2850,23.68,20250102,4175,-15.57,20240830,2780,26.80,20241227,1.05,N,033560,500,96 억,,99094,N,N,0,N,00,N
20250219,110422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3515,0,3,0.00,76607265,21849,17.23,3510,3550,3465,4565,2465,3515,3506.21,0.58,0,-2845,3701,3607,3526,3432,3351,3567,3392,96,1050,500,2600,5,1,17100000,601,-21.83,0.38,12,0.13,-161.00,9223.00,4175,20240830,-15.81,2780,20241227,26.44,4080,-13.85,20250206,2850,23.33,20250102,4175,-15.81,20240830,2780,26.44,20241227,1.05,N,033560,500,96 억,,99094,N,N,0,N,00,N
20250219,100421,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3490,-25,5,-0.71,50246150,14360,11.32,3510,3550,3465,4565,2465,3515,3499.04,0.58,0,2250,3701,3607,3526,3432,3351,3567,3392,96,1050,500,2600,5,1,17100000,597,-21.68,0.38,12,0.08,-161.00,9223.00,4175,20240830,-16.41,2780,20241227,25.54,4080,-14.46,20250206,2850,22.46,20250102,4175,-16.41,20240830,2780,25.54,20241227,1.05,N,033560,500,96 억,,99094,N,N,0,N,00,N
20250219,090422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3525,10,2,0.28,12301535,3497,2.76,3510,3530,3495,4565,2465,3515,3517.74,0.58,0,1952,3701,3607,3526,3432,3351,3567,3392,96,1050,500,2600,5,1,17100000,603,-21.89,0.38,12,0.02,-161.00,9223.00,4175,20240830,-15.57,2780,20241227,26.80,4080,-13.60,20250206,2850,23.68,20250102,4175,-15.57,20240830,2780,26.80,20241227,1.05,N,033560,500,96 억,,99094,N,N,0,N,00,N
20250218,160420,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3515,-90,5,-2.50,445111895,126722,5.85,3595,3620,3445,4685,2525,3605,3512.50,0.48,0,17310,4341,3972,3671,3302,3001,4157,3487,96,1080,500,2660,5,1,17100000,601,-21.83,0.38,12,0.74,-161.00,9223.00,4175,20240830,-15.81,2780,20241227,26.44,4080,-13.85,20250206,2850,23.33,20250102,4175,-15.81,20240830,2780,26.44,20241227,1.06,N,033560,500,96 억,,81617,N,N,0,N,00,N
20250218,150421,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3520,-85,5,-2.36,384791840,109636,5.06,3595,3620,3445,4685,2525,3605,3509.71,0.48,0,15204,4341,3972,3671,3302,3001,4157,3487,96,1080,500,2660,5,1,17100000,602,-21.86,0.38,12,0.64,-161.00,9223.00,4175,20240830,-15.69,2780,20241227,26.62,4080,-13.73,20250206,2850,23.51,20250102,4175,-15.69,20240830,2780,26.62,20241227,1.06,N,033560,500,96 억,,81617,N,N,0,N,00,N
20250218,140420,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3490,-115,5,-3.19,353785895,100767,4.65,3595,3620,3445,4685,2525,3605,3510.92,0.48,0,12043,4341,3972,3671,3302,3001,4157,3487,96,1080,500,2660,5,1,17100000,597,-21.68,0.38,12,0.59,-161.00,9223.00,4175,20240830,-16.41,2780,20241227,25.54,4080,-14.46,20250206,2850,22.46,20250102,4175,-16.41,20240830,2780,25.54,20241227,1.06,N,033560,500,96 억,,81617,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 160421 57 100.00 KOSDAQ 전기·전자 N N N N N 3500 -15 5 -0.43 145480770 41471 32.70 3510 3550 3465 4565 2465 3515 3508.01 0.58 0 -2912 3701 3607 3526 3432 3351 3567 3392 96 1050 500 2600 5 1 17100000 599 -21.74 0.38 12 0.24 -161.00 9223.00 4175 20240830 -16.17 2780 20241227 25.90 4080 -14.22 20250206 2850 22.81 20250102 4175 -16.17 20240830 2780 25.90 20241227 1.05 N 033560 500 96 억 99094 N N 0 N 00 N
3 20250219 150423 57 100.00 KOSDAQ 전기·전자 N N N N N 3500 -15 5 -0.43 124095035 35362 27.88 3510 3550 3465 4565 2465 3515 3509.28 0.58 0 -3376 3701 3607 3526 3432 3351 3567 3392 96 1050 500 2600 5 1 17100000 599 -21.74 0.38 12 0.21 -161.00 9223.00 4175 20240830 -16.17 2780 20241227 25.90 4080 -14.22 20250206 2850 22.81 20250102 4175 -16.17 20240830 2780 25.90 20241227 1.05 N 033560 500 96 억 99094 N N 0 N 00 N
4 20250219 140420 57 100.00 KOSDAQ 전기·전자 N N N N N 3515 0 3 0.00 110787645 31583 24.90 3510 3550 3465 4565 2465 3515 3507.83 0.58 0 -2510 3701 3607 3526 3432 3351 3567 3392 96 1050 500 2600 5 1 17100000 601 -21.83 0.38 12 0.18 -161.00 9223.00 4175 20240830 -15.81 2780 20241227 26.44 4080 -13.85 20250206 2850 23.33 20250102 4175 -15.81 20240830 2780 26.44 20241227 1.05 N 033560 500 96 억 99094 N N 0 N 00 N
5 20250219 130421 57 100.00 KOSDAQ 전기·전자 N N N N N 3515 0 3 0.00 98191245 28004 22.08 3510 3550 3465 4565 2465 3515 3506.33 0.58 0 -2107 3701 3607 3526 3432 3351 3567 3392 96 1050 500 2600 5 1 17100000 601 -21.83 0.38 12 0.16 -161.00 9223.00 4175 20240830 -15.81 2780 20241227 26.44 4080 -13.85 20250206 2850 23.33 20250102 4175 -15.81 20240830 2780 26.44 20241227 1.05 N 033560 500 96 억 99094 N N 0 N 00 N
6 20250219 120421 57 100.00 KOSDAQ 전기·전자 N N N N N 3525 10 2 0.28 84880175 24204 19.09 3510 3550 3465 4565 2465 3515 3506.87 0.58 0 -3266 3701 3607 3526 3432 3351 3567 3392 96 1050 500 2600 5 1 17100000 603 -21.89 0.38 12 0.14 -161.00 9223.00 4175 20240830 -15.57 2780 20241227 26.80 4080 -13.60 20250206 2850 23.68 20250102 4175 -15.57 20240830 2780 26.80 20241227 1.05 N 033560 500 96 억 99094 N N 0 N 00 N
7 20250219 110422 57 100.00 KOSDAQ 전기·전자 N N N N N 3515 0 3 0.00 76607265 21849 17.23 3510 3550 3465 4565 2465 3515 3506.21 0.58 0 -2845 3701 3607 3526 3432 3351 3567 3392 96 1050 500 2600 5 1 17100000 601 -21.83 0.38 12 0.13 -161.00 9223.00 4175 20240830 -15.81 2780 20241227 26.44 4080 -13.85 20250206 2850 23.33 20250102 4175 -15.81 20240830 2780 26.44 20241227 1.05 N 033560 500 96 억 99094 N N 0 N 00 N
8 20250219 100421 57 100.00 KOSDAQ 전기·전자 N N N N N 3490 -25 5 -0.71 50246150 14360 11.32 3510 3550 3465 4565 2465 3515 3499.04 0.58 0 2250 3701 3607 3526 3432 3351 3567 3392 96 1050 500 2600 5 1 17100000 597 -21.68 0.38 12 0.08 -161.00 9223.00 4175 20240830 -16.41 2780 20241227 25.54 4080 -14.46 20250206 2850 22.46 20250102 4175 -16.41 20240830 2780 25.54 20241227 1.05 N 033560 500 96 억 99094 N N 0 N 00 N
9 20250219 090422 57 100.00 KOSDAQ 전기·전자 N N N N N 3525 10 2 0.28 12301535 3497 2.76 3510 3530 3495 4565 2465 3515 3517.74 0.58 0 1952 3701 3607 3526 3432 3351 3567 3392 96 1050 500 2600 5 1 17100000 603 -21.89 0.38 12 0.02 -161.00 9223.00 4175 20240830 -15.57 2780 20241227 26.80 4080 -13.60 20250206 2850 23.68 20250102 4175 -15.57 20240830 2780 26.80 20241227 1.05 N 033560 500 96 억 99094 N N 0 N 00 N
10 20250218 160420 57 100.00 KOSDAQ 전기·전자 N N N N N 3515 -90 5 -2.50 445111895 126722 5.85 3595 3620 3445 4685 2525 3605 3512.50 0.48 0 17310 4341 3972 3671 3302 3001 4157 3487 96 1080 500 2660 5 1 17100000 601 -21.83 0.38 12 0.74 -161.00 9223.00 4175 20240830 -15.81 2780 20241227 26.44 4080 -13.85 20250206 2850 23.33 20250102 4175 -15.81 20240830 2780 26.44 20241227 1.06 N 033560 500 96 억 81617 N N 0 N 00 N
11 20250218 150421 57 100.00 KOSDAQ 전기·전자 N N N N N 3520 -85 5 -2.36 384791840 109636 5.06 3595 3620 3445 4685 2525 3605 3509.71 0.48 0 15204 4341 3972 3671 3302 3001 4157 3487 96 1080 500 2660 5 1 17100000 602 -21.86 0.38 12 0.64 -161.00 9223.00 4175 20240830 -15.69 2780 20241227 26.62 4080 -13.73 20250206 2850 23.51 20250102 4175 -15.69 20240830 2780 26.62 20241227 1.06 N 033560 500 96 억 81617 N N 0 N 00 N
12 20250218 140420 57 100.00 KOSDAQ 전기·전자 N N N N N 3490 -115 5 -3.19 353785895 100767 4.65 3595 3620 3445 4685 2525 3605 3510.92 0.48 0 12043 4341 3972 3671 3302 3001 4157 3487 96 1080 500 2660 5 1 17100000 597 -21.68 0.38 12 0.59 -161.00 9223.00 4175 20240830 -16.41 2780 20241227 25.54 4080 -14.46 20250206 2850 22.46 20250102 4175 -16.41 20240830 2780 25.54 20241227 1.06 N 033560 500 96 억 81617 N N 0 N 00 N