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
077360/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
20250219,160642,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4330,55,2,1.29,947142115,216183,137.15,4330,4435,4300,5550,2995,4275,4381.72,2.12,0,6372,4358,4316,4268,4226,4178,4292,4202,91,1275,200,2990,5,1,45437002,1967,34.64,0.68,12,0.48,125.00,6369.00,8600,20240527,-49.65,3160,20241209,37.03,4435,-2.37,20250219,3470,24.78,20250204,8600,-49.65,20240527,3160,37.03,20241209,2.55,N,077360,200,90 억,,961273,N,N,0,N,00,N
20250219,150644,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4350,75,2,1.75,904015945,206240,130.84,4330,4435,4300,5550,2995,4275,4383.79,2.12,0,4375,4358,4316,4268,4226,4178,4292,4202,91,1275,200,2990,5,1,45437002,1977,34.80,0.68,12,0.45,125.00,6369.00,8600,20240527,-49.42,3160,20241209,37.66,4435,-1.92,20250219,3470,25.36,20250204,8600,-49.42,20240527,3160,37.66,20241209,2.55,N,077360,200,90 억,,961273,N,N,0,N,00,N
20250219,140641,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4335,60,2,1.40,842371005,192059,121.84,4330,4435,4300,5550,2995,4275,4386.52,2.12,0,-761,4358,4316,4268,4226,4178,4292,4202,91,1275,200,2990,5,1,45437002,1970,34.68,0.68,12,0.42,125.00,6369.00,8600,20240527,-49.59,3160,20241209,37.18,4435,-2.25,20250219,3470,24.93,20250204,8600,-49.59,20240527,3160,37.18,20241209,2.55,N,077360,200,90 억,,961273,N,N,0,N,00,N
20250219,130642,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4365,90,2,2.11,758749935,172820,109.64,4330,4435,4300,5550,2995,4275,4391.01,2.12,0,8300,4358,4316,4268,4226,4178,4292,4202,91,1275,200,2990,5,1,45437002,1983,34.92,0.69,12,0.38,125.00,6369.00,8600,20240527,-49.24,3160,20241209,38.13,4435,-1.58,20250219,3470,25.79,20250204,8600,-49.24,20240527,3160,38.13,20241209,2.55,N,077360,200,90 억,,961273,N,N,0,N,00,N
20250219,120641,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4360,85,2,1.99,716697140,163192,103.53,4330,4435,4300,5550,2995,4275,4392.39,2.12,0,14329,4358,4316,4268,4226,4178,4292,4202,91,1275,200,2990,5,1,45437002,1981,34.88,0.68,12,0.36,125.00,6369.00,8600,20240527,-49.30,3160,20241209,37.97,4435,-1.69,20250219,3470,25.65,20250204,8600,-49.30,20240527,3160,37.97,20241209,2.55,N,077360,200,90 억,,961273,N,N,0,N,00,N
20250219,110642,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4380,105,2,2.46,673271270,153258,97.23,4330,4435,4300,5550,2995,4275,4393.76,2.12,0,13014,4358,4316,4268,4226,4178,4292,4202,91,1275,200,2990,5,1,45437002,1990,35.04,0.69,12,0.34,125.00,6369.00,8600,20240527,-49.07,3160,20241209,38.61,4435,-1.24,20250219,3470,26.22,20250204,8600,-49.07,20240527,3160,38.61,20241209,2.55,N,077360,200,90 억,,961273,N,N,0,N,00,N
20250219,100641,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4360,85,2,1.99,500266220,113804,72.20,4330,4435,4300,5550,2995,4275,4396.82,2.12,0,18528,4358,4316,4268,4226,4178,4292,4202,91,1275,200,2990,5,1,45437002,1981,34.88,0.68,12,0.25,125.00,6369.00,8600,20240527,-49.30,3160,20241209,37.97,4435,-1.69,20250219,3470,25.65,20250204,8600,-49.30,20240527,3160,37.97,20241209,2.55,N,077360,200,90 억,,961273,N,N,0,N,00,N
20250219,090643,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4405,130,2,3.04,63229275,14506,9.20,4330,4405,4300,5550,2995,4275,4364.38,2.12,0,7041,4358,4316,4268,4226,4178,4292,4202,91,1275,200,2990,5,1,45437002,2001,35.24,0.69,12,0.03,125.00,6369.00,8600,20240527,-48.78,3160,20241209,39.40,4430,-0.56,20250217,3470,26.95,20250204,8600,-48.78,20240527,3160,39.40,20241209,2.55,N,077360,200,90 억,,961273,N,N,0,N,00,N
20250218,160640,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4275,-45,5,-1.04,660520535,155497,51.26,4310,4310,4220,5610,3025,4320,4247.53,2.07,0,19320,4533,4426,4323,4216,4113,4480,4270,91,1290,200,3020,5,1,45437002,1942,34.20,0.67,12,0.34,125.00,6369.00,8600,20240527,-50.29,3160,20241209,35.28,4430,-3.50,20250217,3470,23.20,20250204,8600,-50.29,20240527,3160,35.28,20241209,2.50,N,077360,200,90 억,,941456,N,N,0,N,00,N
20250218,150641,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4235,-85,5,-1.97,631867360,148761,49.04,4310,4310,4220,5610,3025,4320,4247.29,2.07,0,21731,4533,4426,4323,4216,4113,4480,4270,91,1290,200,3020,5,1,45437002,1924,33.88,0.66,12,0.33,125.00,6369.00,8600,20240527,-50.76,3160,20241209,34.02,4430,-4.40,20250217,3470,22.05,20250204,8600,-50.76,20240527,3160,34.02,20241209,2.50,N,077360,200,90 억,,941456,N,N,0,N,00,N
20250218,140642,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4240,-80,5,-1.85,557357100,131175,43.24,4310,4310,4220,5610,3025,4320,4248.69,2.07,0,15223,4533,4426,4323,4216,4113,4480,4270,91,1290,200,3020,5,1,45437002,1927,33.92,0.67,12,0.29,125.00,6369.00,8600,20240527,-50.70,3160,20241209,34.18,4430,-4.29,20250217,3470,22.19,20250204,8600,-50.70,20240527,3160,34.18,20241209,2.50,N,077360,200,90 억,,941456,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 160642 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4330 55 2 1.29 947142115 216183 137.15 4330 4435 4300 5550 2995 4275 4381.72 2.12 0 6372 4358 4316 4268 4226 4178 4292 4202 91 1275 200 2990 5 1 45437002 1967 34.64 0.68 12 0.48 125.00 6369.00 8600 20240527 -49.65 3160 20241209 37.03 4435 -2.37 20250219 3470 24.78 20250204 8600 -49.65 20240527 3160 37.03 20241209 2.55 N 077360 200 90 억 961273 N N 0 N 00 N
3 20250219 150644 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4350 75 2 1.75 904015945 206240 130.84 4330 4435 4300 5550 2995 4275 4383.79 2.12 0 4375 4358 4316 4268 4226 4178 4292 4202 91 1275 200 2990 5 1 45437002 1977 34.80 0.68 12 0.45 125.00 6369.00 8600 20240527 -49.42 3160 20241209 37.66 4435 -1.92 20250219 3470 25.36 20250204 8600 -49.42 20240527 3160 37.66 20241209 2.55 N 077360 200 90 억 961273 N N 0 N 00 N
4 20250219 140641 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4335 60 2 1.40 842371005 192059 121.84 4330 4435 4300 5550 2995 4275 4386.52 2.12 0 -761 4358 4316 4268 4226 4178 4292 4202 91 1275 200 2990 5 1 45437002 1970 34.68 0.68 12 0.42 125.00 6369.00 8600 20240527 -49.59 3160 20241209 37.18 4435 -2.25 20250219 3470 24.93 20250204 8600 -49.59 20240527 3160 37.18 20241209 2.55 N 077360 200 90 억 961273 N N 0 N 00 N
5 20250219 130642 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4365 90 2 2.11 758749935 172820 109.64 4330 4435 4300 5550 2995 4275 4391.01 2.12 0 8300 4358 4316 4268 4226 4178 4292 4202 91 1275 200 2990 5 1 45437002 1983 34.92 0.69 12 0.38 125.00 6369.00 8600 20240527 -49.24 3160 20241209 38.13 4435 -1.58 20250219 3470 25.79 20250204 8600 -49.24 20240527 3160 38.13 20241209 2.55 N 077360 200 90 억 961273 N N 0 N 00 N
6 20250219 120641 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4360 85 2 1.99 716697140 163192 103.53 4330 4435 4300 5550 2995 4275 4392.39 2.12 0 14329 4358 4316 4268 4226 4178 4292 4202 91 1275 200 2990 5 1 45437002 1981 34.88 0.68 12 0.36 125.00 6369.00 8600 20240527 -49.30 3160 20241209 37.97 4435 -1.69 20250219 3470 25.65 20250204 8600 -49.30 20240527 3160 37.97 20241209 2.55 N 077360 200 90 억 961273 N N 0 N 00 N
7 20250219 110642 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4380 105 2 2.46 673271270 153258 97.23 4330 4435 4300 5550 2995 4275 4393.76 2.12 0 13014 4358 4316 4268 4226 4178 4292 4202 91 1275 200 2990 5 1 45437002 1990 35.04 0.69 12 0.34 125.00 6369.00 8600 20240527 -49.07 3160 20241209 38.61 4435 -1.24 20250219 3470 26.22 20250204 8600 -49.07 20240527 3160 38.61 20241209 2.55 N 077360 200 90 억 961273 N N 0 N 00 N
8 20250219 100641 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4360 85 2 1.99 500266220 113804 72.20 4330 4435 4300 5550 2995 4275 4396.82 2.12 0 18528 4358 4316 4268 4226 4178 4292 4202 91 1275 200 2990 5 1 45437002 1981 34.88 0.68 12 0.25 125.00 6369.00 8600 20240527 -49.30 3160 20241209 37.97 4435 -1.69 20250219 3470 25.65 20250204 8600 -49.30 20240527 3160 37.97 20241209 2.55 N 077360 200 90 억 961273 N N 0 N 00 N
9 20250219 090643 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4405 130 2 3.04 63229275 14506 9.20 4330 4405 4300 5550 2995 4275 4364.38 2.12 0 7041 4358 4316 4268 4226 4178 4292 4202 91 1275 200 2990 5 1 45437002 2001 35.24 0.69 12 0.03 125.00 6369.00 8600 20240527 -48.78 3160 20241209 39.40 4430 -0.56 20250217 3470 26.95 20250204 8600 -48.78 20240527 3160 39.40 20241209 2.55 N 077360 200 90 억 961273 N N 0 N 00 N
10 20250218 160640 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4275 -45 5 -1.04 660520535 155497 51.26 4310 4310 4220 5610 3025 4320 4247.53 2.07 0 19320 4533 4426 4323 4216 4113 4480 4270 91 1290 200 3020 5 1 45437002 1942 34.20 0.67 12 0.34 125.00 6369.00 8600 20240527 -50.29 3160 20241209 35.28 4430 -3.50 20250217 3470 23.20 20250204 8600 -50.29 20240527 3160 35.28 20241209 2.50 N 077360 200 90 억 941456 N N 0 N 00 N
11 20250218 150641 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4235 -85 5 -1.97 631867360 148761 49.04 4310 4310 4220 5610 3025 4320 4247.29 2.07 0 21731 4533 4426 4323 4216 4113 4480 4270 91 1290 200 3020 5 1 45437002 1924 33.88 0.66 12 0.33 125.00 6369.00 8600 20240527 -50.76 3160 20241209 34.02 4430 -4.40 20250217 3470 22.05 20250204 8600 -50.76 20240527 3160 34.02 20241209 2.50 N 077360 200 90 억 941456 N N 0 N 00 N
12 20250218 140642 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4240 -80 5 -1.85 557357100 131175 43.24 4310 4310 4220 5610 3025 4320 4248.69 2.07 0 15223 4533 4426 4323 4216 4113 4480 4270 91 1290 200 3020 5 1 45437002 1927 33.92 0.67 12 0.29 125.00 6369.00 8600 20240527 -50.70 3160 20241209 34.18 4430 -4.29 20250217 3470 22.19 20250204 8600 -50.70 20240527 3160 34.18 20241209 2.50 N 077360 200 90 억 941456 N N 0 N 00 N