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
032960/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
20250219,160415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10370,20,2,0.19,25864770,2491,128.60,10240,10450,10240,13450,7250,10350,10383.29,0.35,0,-3,10563,10456,10253,10146,9943,10510,10200,52,3100,500,7240,10,1,3986323,413,18.55,0.61,12,0.06,559.00,16899.00,13918,20240507,-25.49,9492,20241209,9.25,10660,-2.72,20250108,9780,6.03,20250207,14370,-27.84,20240507,9780,6.03,20250207,1.02,N,032960,500,52 억,,14100,N,N,0,N,00,N
20250219,150417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10400,50,2,0.48,25532690,2459,126.95,10240,10450,10240,13450,7250,10350,10383.36,0.35,0,20,10563,10456,10253,10146,9943,10510,10200,52,3100,500,7240,10,1,3986323,415,18.60,0.62,12,0.06,559.00,16899.00,13918,20240507,-25.28,9492,20241209,9.57,10660,-2.44,20250108,9780,6.34,20250207,14370,-27.63,20240507,9780,6.34,20250207,1.02,N,032960,500,52 억,,14100,N,N,0,N,00,N
20250219,140414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10400,50,2,0.48,23639890,2277,117.55,10240,10450,10240,13450,7250,10350,10382.03,0.35,0,20,10563,10456,10253,10146,9943,10510,10200,52,3100,500,7240,10,1,3986323,415,18.60,0.62,12,0.06,559.00,16899.00,13918,20240507,-25.28,9492,20241209,9.57,10660,-2.44,20250108,9780,6.34,20250207,14370,-27.63,20240507,9780,6.34,20250207,1.02,N,032960,500,52 억,,14100,N,N,0,N,00,N
20250219,130415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10400,50,2,0.48,23535890,2267,117.04,10240,10450,10240,13450,7250,10350,10381.95,0.35,0,23,10563,10456,10253,10146,9943,10510,10200,52,3100,500,7240,10,1,3986323,415,18.60,0.62,12,0.06,559.00,16899.00,13918,20240507,-25.28,9492,20241209,9.57,10660,-2.44,20250108,9780,6.34,20250207,14370,-27.63,20240507,9780,6.34,20250207,1.02,N,032960,500,52 억,,14100,N,N,0,N,00,N
20250219,120415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10400,50,2,0.48,22541290,2171,112.08,10240,10450,10240,13450,7250,10350,10382.91,0.35,0,23,10563,10456,10253,10146,9943,10510,10200,52,3100,500,7240,10,1,3986323,415,18.60,0.62,12,0.05,559.00,16899.00,13918,20240507,-25.28,9492,20241209,9.57,10660,-2.44,20250108,9780,6.34,20250207,14370,-27.63,20240507,9780,6.34,20250207,1.02,N,032960,500,52 억,,14100,N,N,0,N,00,N
20250219,110416,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10400,50,2,0.48,13491690,1298,67.01,10240,10450,10240,13450,7250,10350,10394.21,0.35,0,4,10563,10456,10253,10146,9943,10510,10200,52,3100,500,7240,10,1,3986323,415,18.60,0.62,12,0.03,559.00,16899.00,13918,20240507,-25.28,9492,20241209,9.57,10660,-2.44,20250108,9780,6.34,20250207,14370,-27.63,20240507,9780,6.34,20250207,1.02,N,032960,500,52 억,,14100,N,N,0,N,00,N
20250219,100415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10450,100,2,0.97,12441290,1197,61.80,10240,10450,10240,13450,7250,10350,10393.73,0.35,0,4,10563,10456,10253,10146,9943,10510,10200,52,3100,500,7240,10,1,3986323,417,18.69,0.62,12,0.03,559.00,16899.00,13918,20240507,-24.92,9492,20241209,10.09,10660,-1.97,20250108,9780,6.85,20250207,14370,-27.28,20240507,9780,6.85,20250207,1.02,N,032960,500,52 억,,14100,N,N,0,N,00,N
20250219,090416,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10240,-110,5,-1.06,81920,8,0.41,10240,10240,10240,13450,7250,10350,10240.00,0.35,0,-1,10563,10456,10253,10146,9943,10510,10200,52,3100,500,7240,10,1,3986323,408,18.32,0.61,12,0.00,559.00,16899.00,13918,20240507,-26.43,9492,20241209,7.88,10660,-3.94,20250108,9780,4.70,20250207,14370,-28.74,20240507,9780,4.70,20250207,1.02,N,032960,500,52 억,,14100,N,N,0,N,00,N
20250218,160414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10350,150,2,1.47,19935720,1937,77.95,10200,10360,10050,13260,7140,10200,10292.06,0.36,0,-80,10346,10272,10136,10062,9926,10310,10100,52,3060,500,7140,10,1,3986323,413,18.52,0.61,12,0.05,559.00,16899.00,13918,20240507,-25.64,9492,20241209,9.04,10660,-2.91,20250108,9780,5.83,20250207,14370,-27.97,20240507,9780,5.83,20250207,1.02,N,032960,500,52 억,,14180,N,N,0,N,00,N
20250218,150415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10340,140,2,1.37,19501090,1895,76.26,10200,10360,10050,13260,7140,10200,10290.81,0.36,0,-80,10346,10272,10136,10062,9926,10310,10100,52,3060,500,7140,10,1,3986323,412,18.50,0.61,12,0.05,559.00,16899.00,13918,20240507,-25.71,9492,20241209,8.93,10660,-3.00,20250108,9780,5.73,20250207,14370,-28.04,20240507,9780,5.73,20250207,1.02,N,032960,500,52 억,,14180,N,N,0,N,00,N
20250218,140415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10360,160,2,1.57,19325170,1878,75.57,10200,10360,10050,13260,7140,10200,10290.29,0.36,0,-80,10346,10272,10136,10062,9926,10310,10100,52,3060,500,7140,10,1,3986323,413,18.53,0.61,12,0.05,559.00,16899.00,13918,20240507,-25.56,9492,20241209,9.14,10660,-2.81,20250108,9780,5.93,20250207,14370,-27.91,20240507,9780,5.93,20250207,1.02,N,032960,500,52 억,,14180,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 160415 57 100.00 KOSDAQ 전기·전자 N N N N N 10370 20 2 0.19 25864770 2491 128.60 10240 10450 10240 13450 7250 10350 10383.29 0.35 0 -3 10563 10456 10253 10146 9943 10510 10200 52 3100 500 7240 10 1 3986323 413 18.55 0.61 12 0.06 559.00 16899.00 13918 20240507 -25.49 9492 20241209 9.25 10660 -2.72 20250108 9780 6.03 20250207 14370 -27.84 20240507 9780 6.03 20250207 1.02 N 032960 500 52 억 14100 N N 0 N 00 N
3 20250219 150417 57 100.00 KOSDAQ 전기·전자 N N N N N 10400 50 2 0.48 25532690 2459 126.95 10240 10450 10240 13450 7250 10350 10383.36 0.35 0 20 10563 10456 10253 10146 9943 10510 10200 52 3100 500 7240 10 1 3986323 415 18.60 0.62 12 0.06 559.00 16899.00 13918 20240507 -25.28 9492 20241209 9.57 10660 -2.44 20250108 9780 6.34 20250207 14370 -27.63 20240507 9780 6.34 20250207 1.02 N 032960 500 52 억 14100 N N 0 N 00 N
4 20250219 140414 57 100.00 KOSDAQ 전기·전자 N N N N N 10400 50 2 0.48 23639890 2277 117.55 10240 10450 10240 13450 7250 10350 10382.03 0.35 0 20 10563 10456 10253 10146 9943 10510 10200 52 3100 500 7240 10 1 3986323 415 18.60 0.62 12 0.06 559.00 16899.00 13918 20240507 -25.28 9492 20241209 9.57 10660 -2.44 20250108 9780 6.34 20250207 14370 -27.63 20240507 9780 6.34 20250207 1.02 N 032960 500 52 억 14100 N N 0 N 00 N
5 20250219 130415 57 100.00 KOSDAQ 전기·전자 N N N N N 10400 50 2 0.48 23535890 2267 117.04 10240 10450 10240 13450 7250 10350 10381.95 0.35 0 23 10563 10456 10253 10146 9943 10510 10200 52 3100 500 7240 10 1 3986323 415 18.60 0.62 12 0.06 559.00 16899.00 13918 20240507 -25.28 9492 20241209 9.57 10660 -2.44 20250108 9780 6.34 20250207 14370 -27.63 20240507 9780 6.34 20250207 1.02 N 032960 500 52 억 14100 N N 0 N 00 N
6 20250219 120415 57 100.00 KOSDAQ 전기·전자 N N N N N 10400 50 2 0.48 22541290 2171 112.08 10240 10450 10240 13450 7250 10350 10382.91 0.35 0 23 10563 10456 10253 10146 9943 10510 10200 52 3100 500 7240 10 1 3986323 415 18.60 0.62 12 0.05 559.00 16899.00 13918 20240507 -25.28 9492 20241209 9.57 10660 -2.44 20250108 9780 6.34 20250207 14370 -27.63 20240507 9780 6.34 20250207 1.02 N 032960 500 52 억 14100 N N 0 N 00 N
7 20250219 110416 57 100.00 KOSDAQ 전기·전자 N N N N N 10400 50 2 0.48 13491690 1298 67.01 10240 10450 10240 13450 7250 10350 10394.21 0.35 0 4 10563 10456 10253 10146 9943 10510 10200 52 3100 500 7240 10 1 3986323 415 18.60 0.62 12 0.03 559.00 16899.00 13918 20240507 -25.28 9492 20241209 9.57 10660 -2.44 20250108 9780 6.34 20250207 14370 -27.63 20240507 9780 6.34 20250207 1.02 N 032960 500 52 억 14100 N N 0 N 00 N
8 20250219 100415 57 100.00 KOSDAQ 전기·전자 N N N N N 10450 100 2 0.97 12441290 1197 61.80 10240 10450 10240 13450 7250 10350 10393.73 0.35 0 4 10563 10456 10253 10146 9943 10510 10200 52 3100 500 7240 10 1 3986323 417 18.69 0.62 12 0.03 559.00 16899.00 13918 20240507 -24.92 9492 20241209 10.09 10660 -1.97 20250108 9780 6.85 20250207 14370 -27.28 20240507 9780 6.85 20250207 1.02 N 032960 500 52 억 14100 N N 0 N 00 N
9 20250219 090416 57 100.00 KOSDAQ 전기·전자 N N N N N 10240 -110 5 -1.06 81920 8 0.41 10240 10240 10240 13450 7250 10350 10240.00 0.35 0 -1 10563 10456 10253 10146 9943 10510 10200 52 3100 500 7240 10 1 3986323 408 18.32 0.61 12 0.00 559.00 16899.00 13918 20240507 -26.43 9492 20241209 7.88 10660 -3.94 20250108 9780 4.70 20250207 14370 -28.74 20240507 9780 4.70 20250207 1.02 N 032960 500 52 억 14100 N N 0 N 00 N
10 20250218 160414 57 100.00 KOSDAQ 전기·전자 N N N N N 10350 150 2 1.47 19935720 1937 77.95 10200 10360 10050 13260 7140 10200 10292.06 0.36 0 -80 10346 10272 10136 10062 9926 10310 10100 52 3060 500 7140 10 1 3986323 413 18.52 0.61 12 0.05 559.00 16899.00 13918 20240507 -25.64 9492 20241209 9.04 10660 -2.91 20250108 9780 5.83 20250207 14370 -27.97 20240507 9780 5.83 20250207 1.02 N 032960 500 52 억 14180 N N 0 N 00 N
11 20250218 150415 57 100.00 KOSDAQ 전기·전자 N N N N N 10340 140 2 1.37 19501090 1895 76.26 10200 10360 10050 13260 7140 10200 10290.81 0.36 0 -80 10346 10272 10136 10062 9926 10310 10100 52 3060 500 7140 10 1 3986323 412 18.50 0.61 12 0.05 559.00 16899.00 13918 20240507 -25.71 9492 20241209 8.93 10660 -3.00 20250108 9780 5.73 20250207 14370 -28.04 20240507 9780 5.73 20250207 1.02 N 032960 500 52 억 14180 N N 0 N 00 N
12 20250218 140415 57 100.00 KOSDAQ 전기·전자 N N N N N 10360 160 2 1.57 19325170 1878 75.57 10200 10360 10050 13260 7140 10200 10290.29 0.36 0 -80 10346 10272 10136 10062 9926 10310 10100 52 3060 500 7140 10 1 3986323 413 18.53 0.61 12 0.05 559.00 16899.00 13918 20240507 -25.56 9492 20241209 9.14 10660 -2.81 20250108 9780 5.93 20250207 14370 -27.91 20240507 9780 5.93 20250207 1.02 N 032960 500 52 억 14180 N N 0 N 00 N