ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
036710/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
20250224,160444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1522,-18,5,-1.17,249278586,166528,111.21,1515,1524,1440,2000,1078,1540,1496.92,15.92,0,46754,1626,1582,1536,1492,1446,1560,1470,244,460,500,1010,1,1,48723279,742,-0.79,0.58,12,0.34,-1917.00,2644.00,3400,20240402,-55.24,885,20241210,71.98,1740,-12.53,20250219,1027,48.20,20250102,3400,-55.24,20240402,885,71.98,20241210,1.55,N,036710,500,243 억,,7758778,N,N,0,N,00,N
20250224,150444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1509,-31,5,-2.01,228312345,152745,102.00,1515,1523,1440,2000,1078,1540,1494.73,15.92,0,49596,1626,1582,1536,1492,1446,1560,1470,244,460,500,1010,1,1,48723279,735,-0.79,0.57,12,0.31,-1917.00,2644.00,3400,20240402,-55.62,885,20241210,70.51,1740,-13.28,20250219,1027,46.93,20250102,3400,-55.62,20240402,885,70.51,20241210,1.55,N,036710,500,243 억,,7758778,N,N,0,N,00,N
20250224,140443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1517,-23,5,-1.49,219911808,147189,98.29,1515,1523,1440,2000,1078,1540,1494.08,15.92,0,50079,1626,1582,1536,1492,1446,1560,1470,244,460,500,1010,1,1,48723279,739,-0.79,0.57,12,0.30,-1917.00,2644.00,3400,20240402,-55.38,885,20241210,71.41,1740,-12.82,20250219,1027,47.71,20250102,3400,-55.38,20240402,885,71.41,20241210,1.55,N,036710,500,243 억,,7758778,N,N,0,N,00,N
20250224,130444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1510,-30,5,-1.95,219315842,146796,98.03,1515,1523,1440,2000,1078,1540,1494.02,15.92,0,50274,1626,1582,1536,1492,1446,1560,1470,244,460,500,1010,1,1,48723279,736,-0.79,0.57,12,0.30,-1917.00,2644.00,3400,20240402,-55.59,885,20241210,70.62,1740,-13.22,20250219,1027,47.03,20250102,3400,-55.59,20240402,885,70.62,20241210,1.55,N,036710,500,243 억,,7758778,N,N,0,N,00,N
20250224,120443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1502,-38,5,-2.47,216090684,144654,96.60,1515,1523,1440,2000,1078,1540,1493.85,15.92,0,50176,1626,1582,1536,1492,1446,1560,1470,244,460,500,1010,1,1,48723279,732,-0.78,0.57,12,0.30,-1917.00,2644.00,3400,20240402,-55.82,885,20241210,69.72,1740,-13.68,20250219,1027,46.25,20250102,3400,-55.82,20240402,885,69.72,20241210,1.55,N,036710,500,243 억,,7758778,N,N,0,N,00,N
20250224,110441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1515,-25,5,-1.62,206146837,138091,92.22,1515,1523,1440,2000,1078,1540,1492.83,15.92,0,49946,1626,1582,1536,1492,1446,1560,1470,244,460,500,1010,1,1,48723279,738,-0.79,0.57,12,0.28,-1917.00,2644.00,3400,20240402,-55.44,885,20241210,71.19,1740,-12.93,20250219,1027,47.52,20250102,3400,-55.44,20240402,885,71.19,20241210,1.55,N,036710,500,243 억,,7758778,N,N,0,N,00,N
20250224,100441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1486,-54,5,-3.51,124491318,83770,55.94,1515,1515,1440,2000,1078,1540,1486.11,15.92,0,38798,1626,1582,1536,1492,1446,1560,1470,244,460,500,1010,1,1,48723279,724,-0.78,0.56,12,0.17,-1917.00,2644.00,3400,20240402,-56.29,885,20241210,67.91,1740,-14.60,20250219,1027,44.69,20250102,3400,-56.29,20240402,885,67.91,20241210,1.55,N,036710,500,243 억,,7758778,N,N,0,N,00,N
20250224,090445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1498,-42,5,-2.73,10280856,6931,4.63,1515,1515,1440,2000,1078,1540,1483.31,15.92,0,1357,1626,1582,1536,1492,1446,1560,1470,244,460,500,1010,1,1,48723279,730,-0.78,0.57,12,0.01,-1917.00,2644.00,3400,20240402,-55.94,885,20241210,69.27,1740,-13.91,20250219,1027,45.86,20250102,3400,-55.94,20240402,885,69.27,20241210,1.55,N,036710,500,243 억,,7758778,N,N,0,N,00,N
20250221,160441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1540,-40,5,-2.53,225821709,149612,80.90,1580,1580,1490,2050,1106,1580,1509.28,15.93,0,-4681,1645,1612,1556,1523,1467,1629,1540,244,470,500,1040,1,1,48723279,750,-0.80,0.58,12,0.31,-1917.00,2644.00,3400,20240402,-54.71,885,20241210,74.01,1740,-11.49,20250219,1027,49.95,20250102,3400,-54.71,20240402,885,74.01,20241210,1.41,N,036710,500,243 억,,7763217,N,N,0,N,00,N
20250221,150443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1514,-66,5,-4.18,188729927,125327,67.76,1580,1580,1490,2050,1106,1580,1505.90,15.93,0,-938,1645,1612,1556,1523,1467,1629,1540,244,470,500,1040,1,1,48723279,738,-0.79,0.57,12,0.26,-1917.00,2644.00,3400,20240402,-55.47,885,20241210,71.07,1740,-12.99,20250219,1027,47.42,20250102,3400,-55.47,20240402,885,71.07,20241210,1.41,N,036710,500,243 억,,7763217,N,N,0,N,00,N
20250221,140443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1490,-90,5,-5.70,173246554,115031,62.20,1580,1580,1490,2050,1106,1580,1506.09,15.93,0,2668,1645,1612,1556,1523,1467,1629,1540,244,470,500,1040,1,1,48723279,726,-0.78,0.56,12,0.24,-1917.00,2644.00,3400,20240402,-56.18,885,20241210,68.36,1740,-14.37,20250219,1027,45.08,20250102,3400,-56.18,20240402,885,68.36,20241210,1.41,N,036710,500,243 억,,7763217,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 20250224 160444 57 100.00 KOSDAQ 전기·전자 N N N N N 1522 -18 5 -1.17 249278586 166528 111.21 1515 1524 1440 2000 1078 1540 1496.92 15.92 0 46754 1626 1582 1536 1492 1446 1560 1470 244 460 500 1010 1 1 48723279 742 -0.79 0.58 12 0.34 -1917.00 2644.00 3400 20240402 -55.24 885 20241210 71.98 1740 -12.53 20250219 1027 48.20 20250102 3400 -55.24 20240402 885 71.98 20241210 1.55 N 036710 500 243 억 7758778 N N 0 N 00 N
3 20250224 150444 57 100.00 KOSDAQ 전기·전자 N N N N N 1509 -31 5 -2.01 228312345 152745 102.00 1515 1523 1440 2000 1078 1540 1494.73 15.92 0 49596 1626 1582 1536 1492 1446 1560 1470 244 460 500 1010 1 1 48723279 735 -0.79 0.57 12 0.31 -1917.00 2644.00 3400 20240402 -55.62 885 20241210 70.51 1740 -13.28 20250219 1027 46.93 20250102 3400 -55.62 20240402 885 70.51 20241210 1.55 N 036710 500 243 억 7758778 N N 0 N 00 N
4 20250224 140443 57 100.00 KOSDAQ 전기·전자 N N N N N 1517 -23 5 -1.49 219911808 147189 98.29 1515 1523 1440 2000 1078 1540 1494.08 15.92 0 50079 1626 1582 1536 1492 1446 1560 1470 244 460 500 1010 1 1 48723279 739 -0.79 0.57 12 0.30 -1917.00 2644.00 3400 20240402 -55.38 885 20241210 71.41 1740 -12.82 20250219 1027 47.71 20250102 3400 -55.38 20240402 885 71.41 20241210 1.55 N 036710 500 243 억 7758778 N N 0 N 00 N
5 20250224 130444 57 100.00 KOSDAQ 전기·전자 N N N N N 1510 -30 5 -1.95 219315842 146796 98.03 1515 1523 1440 2000 1078 1540 1494.02 15.92 0 50274 1626 1582 1536 1492 1446 1560 1470 244 460 500 1010 1 1 48723279 736 -0.79 0.57 12 0.30 -1917.00 2644.00 3400 20240402 -55.59 885 20241210 70.62 1740 -13.22 20250219 1027 47.03 20250102 3400 -55.59 20240402 885 70.62 20241210 1.55 N 036710 500 243 억 7758778 N N 0 N 00 N
6 20250224 120443 57 100.00 KOSDAQ 전기·전자 N N N N N 1502 -38 5 -2.47 216090684 144654 96.60 1515 1523 1440 2000 1078 1540 1493.85 15.92 0 50176 1626 1582 1536 1492 1446 1560 1470 244 460 500 1010 1 1 48723279 732 -0.78 0.57 12 0.30 -1917.00 2644.00 3400 20240402 -55.82 885 20241210 69.72 1740 -13.68 20250219 1027 46.25 20250102 3400 -55.82 20240402 885 69.72 20241210 1.55 N 036710 500 243 억 7758778 N N 0 N 00 N
7 20250224 110441 57 100.00 KOSDAQ 전기·전자 N N N N N 1515 -25 5 -1.62 206146837 138091 92.22 1515 1523 1440 2000 1078 1540 1492.83 15.92 0 49946 1626 1582 1536 1492 1446 1560 1470 244 460 500 1010 1 1 48723279 738 -0.79 0.57 12 0.28 -1917.00 2644.00 3400 20240402 -55.44 885 20241210 71.19 1740 -12.93 20250219 1027 47.52 20250102 3400 -55.44 20240402 885 71.19 20241210 1.55 N 036710 500 243 억 7758778 N N 0 N 00 N
8 20250224 100441 57 100.00 KOSDAQ 전기·전자 N N N N N 1486 -54 5 -3.51 124491318 83770 55.94 1515 1515 1440 2000 1078 1540 1486.11 15.92 0 38798 1626 1582 1536 1492 1446 1560 1470 244 460 500 1010 1 1 48723279 724 -0.78 0.56 12 0.17 -1917.00 2644.00 3400 20240402 -56.29 885 20241210 67.91 1740 -14.60 20250219 1027 44.69 20250102 3400 -56.29 20240402 885 67.91 20241210 1.55 N 036710 500 243 억 7758778 N N 0 N 00 N
9 20250224 090445 57 100.00 KOSDAQ 전기·전자 N N N N N 1498 -42 5 -2.73 10280856 6931 4.63 1515 1515 1440 2000 1078 1540 1483.31 15.92 0 1357 1626 1582 1536 1492 1446 1560 1470 244 460 500 1010 1 1 48723279 730 -0.78 0.57 12 0.01 -1917.00 2644.00 3400 20240402 -55.94 885 20241210 69.27 1740 -13.91 20250219 1027 45.86 20250102 3400 -55.94 20240402 885 69.27 20241210 1.55 N 036710 500 243 억 7758778 N N 0 N 00 N
10 20250221 160441 57 100.00 KOSDAQ 전기·전자 N N N N N 1540 -40 5 -2.53 225821709 149612 80.90 1580 1580 1490 2050 1106 1580 1509.28 15.93 0 -4681 1645 1612 1556 1523 1467 1629 1540 244 470 500 1040 1 1 48723279 750 -0.80 0.58 12 0.31 -1917.00 2644.00 3400 20240402 -54.71 885 20241210 74.01 1740 -11.49 20250219 1027 49.95 20250102 3400 -54.71 20240402 885 74.01 20241210 1.41 N 036710 500 243 억 7763217 N N 0 N 00 N
11 20250221 150443 57 100.00 KOSDAQ 전기·전자 N N N N N 1514 -66 5 -4.18 188729927 125327 67.76 1580 1580 1490 2050 1106 1580 1505.90 15.93 0 -938 1645 1612 1556 1523 1467 1629 1540 244 470 500 1040 1 1 48723279 738 -0.79 0.57 12 0.26 -1917.00 2644.00 3400 20240402 -55.47 885 20241210 71.07 1740 -12.99 20250219 1027 47.42 20250102 3400 -55.47 20240402 885 71.07 20241210 1.41 N 036710 500 243 억 7763217 N N 0 N 00 N
12 20250221 140443 57 100.00 KOSDAQ 전기·전자 N N N N N 1490 -90 5 -5.70 173246554 115031 62.20 1580 1580 1490 2050 1106 1580 1506.09 15.93 0 2668 1645 1612 1556 1523 1467 1629 1540 244 470 500 1040 1 1 48723279 726 -0.78 0.56 12 0.24 -1917.00 2644.00 3400 20240402 -56.18 885 20241210 68.36 1740 -14.37 20250219 1027 45.08 20250102 3400 -56.18 20240402 885 68.36 20241210 1.41 N 036710 500 243 억 7763217 N N 0 N 00 N