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
333620/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
20250219,161152,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8460,650,2,8.32,11922765680,1347089,7996.49,7760,9420,7760,10150,5470,7810,8850.83,0.83,0,-15360,7910,7860,7770,7720,7630,7885,7745,11,2340,100,5620,10,1,10556344,893,39.72,1.47,12,12.76,213.00,5755.00,13760,20240614,-38.52,6900,20241209,22.61,9420,-10.19,20250219,7180,17.83,20250203,13760,-38.52,20240614,6900,22.61,20241209,1.80,N,333620,100,10 억,,87115,N,N,0,N,00,N
20250219,151157,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8430,620,2,7.94,11832238340,1336375,7932.89,7760,9420,7760,10150,5470,7810,8853.98,0.83,0,-15078,7910,7860,7770,7720,7630,7885,7745,11,2340,100,5620,10,1,10556344,890,39.58,1.46,12,12.66,213.00,5755.00,13760,20240614,-38.74,6900,20241209,22.17,9420,-10.51,20250219,7180,17.41,20250203,13760,-38.74,20240614,6900,22.17,20241209,1.80,N,333620,100,10 억,,87115,N,N,0,N,00,N
20250219,141152,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8480,670,2,8.58,11629605440,1312397,7790.56,7760,9420,7760,10150,5470,7810,8861.35,0.83,0,-16600,7910,7860,7770,7720,7630,7885,7745,11,2340,100,5620,10,1,10556344,895,39.81,1.47,12,12.43,213.00,5755.00,13760,20240614,-38.37,6900,20241209,22.90,9420,-9.98,20250219,7180,18.11,20250203,13760,-38.37,20240614,6900,22.90,20241209,1.80,N,333620,100,10 억,,87115,N,N,0,N,00,N
20250219,131153,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8530,720,2,9.22,11415549180,1287192,7640.94,7760,9420,7760,10150,5470,7810,8868.57,0.83,0,-20546,7910,7860,7770,7720,7630,7885,7745,11,2340,100,5620,10,1,10556344,900,40.05,1.48,12,12.19,213.00,5755.00,13760,20240614,-38.01,6900,20241209,23.62,9420,-9.45,20250219,7180,18.80,20250203,13760,-38.01,20240614,6900,23.62,20241209,1.80,N,333620,100,10 억,,87115,N,N,0,N,00,N
20250219,121153,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8420,610,2,7.81,11040920690,1242768,7377.23,7760,9420,7760,10150,5470,7810,8884.14,0.83,0,-32071,7910,7860,7770,7720,7630,7885,7745,11,2340,100,5620,10,1,10556344,889,39.53,1.46,12,11.77,213.00,5755.00,13760,20240614,-38.81,6900,20241209,22.03,9420,-10.62,20250219,7180,17.27,20250203,13760,-38.81,20240614,6900,22.03,20241209,1.80,N,333620,100,10 억,,87115,N,N,0,N,00,N
20250219,111154,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8600,790,2,10.12,10422681750,1169676,6943.35,7760,9420,7760,10150,5470,7810,8910.74,0.83,0,-35880,7910,7860,7770,7720,7630,7885,7745,11,2340,100,5620,10,1,10556344,908,40.38,1.49,12,11.08,213.00,5755.00,13760,20240614,-37.50,6900,20241209,24.64,9420,-8.70,20250219,7180,19.78,20250203,13760,-37.50,20240614,6900,24.64,20241209,1.80,N,333620,100,10 억,,87115,N,N,0,N,00,N
20250219,101154,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8120,310,2,3.97,281233920,35162,208.73,7760,8150,7760,10150,5470,7810,7998.23,0.83,0,2503,7910,7860,7770,7720,7630,7885,7745,11,2340,100,5620,10,1,10556344,857,38.12,1.41,12,0.33,213.00,5755.00,13760,20240614,-40.99,6900,20241209,17.68,8210,-1.10,20250103,7180,13.09,20250203,13760,-40.99,20240614,6900,17.68,20241209,1.80,N,333620,100,10 억,,87115,N,N,0,N,00,N
20250219,091155,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7790,-20,5,-0.26,4140850,533,3.16,7760,7830,7760,10150,5470,7810,7768.95,0.83,0,16,7910,7860,7770,7720,7630,7885,7745,11,2340,100,5620,10,1,10556344,822,36.57,1.35,12,0.01,213.00,5755.00,13760,20240614,-43.39,6900,20241209,12.90,8210,-5.12,20250103,7180,8.50,20250203,13760,-43.39,20240614,6900,12.90,20241209,1.80,N,333620,100,10 억,,87115,N,N,0,N,00,N
20250218,161148,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7810,130,2,1.69,130401830,16762,92.44,7720,7820,7680,9980,5380,7680,7779.59,0.79,0,3415,7800,7740,7680,7620,7560,7770,7650,11,2300,100,5520,10,1,10556344,824,36.67,1.36,12,0.16,213.00,5755.00,13760,20240614,-43.24,6900,20241209,13.19,8210,-4.87,20250103,7180,8.77,20250203,13760,-43.24,20240614,6900,13.19,20241209,1.75,N,333620,100,10 억,,83764,N,N,0,N,00,N
20250218,151150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7780,100,2,1.30,122673710,15771,86.97,7720,7820,7680,9980,5380,7680,7778.44,0.79,0,3461,7800,7740,7680,7620,7560,7770,7650,11,2300,100,5520,10,1,10556344,821,36.53,1.35,12,0.15,213.00,5755.00,13760,20240614,-43.46,6900,20241209,12.75,8210,-5.24,20250103,7180,8.36,20250203,13760,-43.46,20240614,6900,12.75,20241209,1.75,N,333620,100,10 억,,83764,N,N,0,N,00,N
20250218,141151,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7780,100,2,1.30,111233820,14301,78.87,7720,7820,7680,9980,5380,7680,7778.04,0.79,0,3175,7800,7740,7680,7620,7560,7770,7650,11,2300,100,5520,10,1,10556344,821,36.53,1.35,12,0.14,213.00,5755.00,13760,20240614,-43.46,6900,20241209,12.75,8210,-5.24,20250103,7180,8.36,20250203,13760,-43.46,20240614,6900,12.75,20241209,1.75,N,333620,100,10 억,,83764,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 161152 57 100.00 KOSDAQ 전기·전자 N N N N N 8460 650 2 8.32 11922765680 1347089 7996.49 7760 9420 7760 10150 5470 7810 8850.83 0.83 0 -15360 7910 7860 7770 7720 7630 7885 7745 11 2340 100 5620 10 1 10556344 893 39.72 1.47 12 12.76 213.00 5755.00 13760 20240614 -38.52 6900 20241209 22.61 9420 -10.19 20250219 7180 17.83 20250203 13760 -38.52 20240614 6900 22.61 20241209 1.80 N 333620 100 10 억 87115 N N 0 N 00 N
3 20250219 151157 57 100.00 KOSDAQ 전기·전자 N N N N N 8430 620 2 7.94 11832238340 1336375 7932.89 7760 9420 7760 10150 5470 7810 8853.98 0.83 0 -15078 7910 7860 7770 7720 7630 7885 7745 11 2340 100 5620 10 1 10556344 890 39.58 1.46 12 12.66 213.00 5755.00 13760 20240614 -38.74 6900 20241209 22.17 9420 -10.51 20250219 7180 17.41 20250203 13760 -38.74 20240614 6900 22.17 20241209 1.80 N 333620 100 10 억 87115 N N 0 N 00 N
4 20250219 141152 57 100.00 KOSDAQ 전기·전자 N N N N N 8480 670 2 8.58 11629605440 1312397 7790.56 7760 9420 7760 10150 5470 7810 8861.35 0.83 0 -16600 7910 7860 7770 7720 7630 7885 7745 11 2340 100 5620 10 1 10556344 895 39.81 1.47 12 12.43 213.00 5755.00 13760 20240614 -38.37 6900 20241209 22.90 9420 -9.98 20250219 7180 18.11 20250203 13760 -38.37 20240614 6900 22.90 20241209 1.80 N 333620 100 10 억 87115 N N 0 N 00 N
5 20250219 131153 57 100.00 KOSDAQ 전기·전자 N N N N N 8530 720 2 9.22 11415549180 1287192 7640.94 7760 9420 7760 10150 5470 7810 8868.57 0.83 0 -20546 7910 7860 7770 7720 7630 7885 7745 11 2340 100 5620 10 1 10556344 900 40.05 1.48 12 12.19 213.00 5755.00 13760 20240614 -38.01 6900 20241209 23.62 9420 -9.45 20250219 7180 18.80 20250203 13760 -38.01 20240614 6900 23.62 20241209 1.80 N 333620 100 10 억 87115 N N 0 N 00 N
6 20250219 121153 57 100.00 KOSDAQ 전기·전자 N N N N N 8420 610 2 7.81 11040920690 1242768 7377.23 7760 9420 7760 10150 5470 7810 8884.14 0.83 0 -32071 7910 7860 7770 7720 7630 7885 7745 11 2340 100 5620 10 1 10556344 889 39.53 1.46 12 11.77 213.00 5755.00 13760 20240614 -38.81 6900 20241209 22.03 9420 -10.62 20250219 7180 17.27 20250203 13760 -38.81 20240614 6900 22.03 20241209 1.80 N 333620 100 10 억 87115 N N 0 N 00 N
7 20250219 111154 57 100.00 KOSDAQ 전기·전자 N N N N N 8600 790 2 10.12 10422681750 1169676 6943.35 7760 9420 7760 10150 5470 7810 8910.74 0.83 0 -35880 7910 7860 7770 7720 7630 7885 7745 11 2340 100 5620 10 1 10556344 908 40.38 1.49 12 11.08 213.00 5755.00 13760 20240614 -37.50 6900 20241209 24.64 9420 -8.70 20250219 7180 19.78 20250203 13760 -37.50 20240614 6900 24.64 20241209 1.80 N 333620 100 10 억 87115 N N 0 N 00 N
8 20250219 101154 57 100.00 KOSDAQ 전기·전자 N N N N N 8120 310 2 3.97 281233920 35162 208.73 7760 8150 7760 10150 5470 7810 7998.23 0.83 0 2503 7910 7860 7770 7720 7630 7885 7745 11 2340 100 5620 10 1 10556344 857 38.12 1.41 12 0.33 213.00 5755.00 13760 20240614 -40.99 6900 20241209 17.68 8210 -1.10 20250103 7180 13.09 20250203 13760 -40.99 20240614 6900 17.68 20241209 1.80 N 333620 100 10 억 87115 N N 0 N 00 N
9 20250219 091155 57 100.00 KOSDAQ 전기·전자 N N N N N 7790 -20 5 -0.26 4140850 533 3.16 7760 7830 7760 10150 5470 7810 7768.95 0.83 0 16 7910 7860 7770 7720 7630 7885 7745 11 2340 100 5620 10 1 10556344 822 36.57 1.35 12 0.01 213.00 5755.00 13760 20240614 -43.39 6900 20241209 12.90 8210 -5.12 20250103 7180 8.50 20250203 13760 -43.39 20240614 6900 12.90 20241209 1.80 N 333620 100 10 억 87115 N N 0 N 00 N
10 20250218 161148 57 100.00 KOSDAQ 전기·전자 N N N N N 7810 130 2 1.69 130401830 16762 92.44 7720 7820 7680 9980 5380 7680 7779.59 0.79 0 3415 7800 7740 7680 7620 7560 7770 7650 11 2300 100 5520 10 1 10556344 824 36.67 1.36 12 0.16 213.00 5755.00 13760 20240614 -43.24 6900 20241209 13.19 8210 -4.87 20250103 7180 8.77 20250203 13760 -43.24 20240614 6900 13.19 20241209 1.75 N 333620 100 10 억 83764 N N 0 N 00 N
11 20250218 151150 57 100.00 KOSDAQ 전기·전자 N N N N N 7780 100 2 1.30 122673710 15771 86.97 7720 7820 7680 9980 5380 7680 7778.44 0.79 0 3461 7800 7740 7680 7620 7560 7770 7650 11 2300 100 5520 10 1 10556344 821 36.53 1.35 12 0.15 213.00 5755.00 13760 20240614 -43.46 6900 20241209 12.75 8210 -5.24 20250103 7180 8.36 20250203 13760 -43.46 20240614 6900 12.75 20241209 1.75 N 333620 100 10 억 83764 N N 0 N 00 N
12 20250218 141151 57 100.00 KOSDAQ 전기·전자 N N N N N 7780 100 2 1.30 111233820 14301 78.87 7720 7820 7680 9980 5380 7680 7778.04 0.79 0 3175 7800 7740 7680 7620 7560 7770 7650 11 2300 100 5520 10 1 10556344 821 36.53 1.35 12 0.14 213.00 5755.00 13760 20240614 -43.46 6900 20241209 12.75 8210 -5.24 20250103 7180 8.36 20250203 13760 -43.46 20240614 6900 12.75 20241209 1.75 N 333620 100 10 억 83764 N N 0 N 00 N