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
036010/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
20250219,160431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6540,120,2,1.87,1886606790,284059,141.76,6420,6890,6360,8340,4500,6420,6641.62,14.93,0,-25442,6793,6606,6493,6306,6193,6550,6250,69,1920,500,4490,10,1,13292934,869,-36.54,0.77,12,2.14,-179.00,8521.00,13910,20240401,-52.98,3765,20241209,73.71,7470,-12.45,20250217,4455,46.80,20250102,13910,-52.98,20240401,3765,73.71,20241209,3.54,N,036010,500,68 억,,1984630,N,N,0,N,00,N
20250219,150433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6540,120,2,1.87,1841379600,277143,138.31,6420,6890,6360,8340,4500,6420,6644.15,14.93,0,-23559,6793,6606,6493,6306,6193,6550,6250,69,1920,500,4490,10,1,13292934,869,-36.54,0.77,12,2.08,-179.00,8521.00,13910,20240401,-52.98,3765,20241209,73.71,7470,-12.45,20250217,4455,46.80,20250102,13910,-52.98,20240401,3765,73.71,20241209,3.54,N,036010,500,68 억,,1984630,N,N,0,N,00,N
20250219,140430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6550,130,2,2.02,1730024420,260130,129.82,6420,6890,6360,8340,4500,6420,6650.61,14.93,0,-18678,6793,6606,6493,6306,6193,6550,6250,69,1920,500,4490,10,1,13292934,871,-36.59,0.77,12,1.96,-179.00,8521.00,13910,20240401,-52.91,3765,20241209,73.97,7470,-12.32,20250217,4455,47.03,20250102,13910,-52.91,20240401,3765,73.97,20241209,3.54,N,036010,500,68 억,,1984630,N,N,0,N,00,N
20250219,130431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6530,110,2,1.71,1624775900,244039,121.79,6420,6890,6360,8340,4500,6420,6657.85,14.93,0,-16766,6793,6606,6493,6306,6193,6550,6250,69,1920,500,4490,10,1,13292934,868,-36.48,0.77,12,1.84,-179.00,8521.00,13910,20240401,-53.06,3765,20241209,73.44,7470,-12.58,20250217,4455,46.58,20250102,13910,-53.06,20240401,3765,73.44,20241209,3.54,N,036010,500,68 억,,1984630,N,N,0,N,00,N
20250219,120431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6540,120,2,1.87,1540444250,231086,115.32,6420,6890,6360,8340,4500,6420,6666.11,14.93,0,-14065,6793,6606,6493,6306,6193,6550,6250,69,1920,500,4490,10,1,13292934,869,-36.54,0.77,12,1.74,-179.00,8521.00,13910,20240401,-52.98,3765,20241209,73.71,7470,-12.45,20250217,4455,46.80,20250102,13910,-52.98,20240401,3765,73.71,20241209,3.54,N,036010,500,68 억,,1984630,N,N,0,N,00,N
20250219,110432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6540,120,2,1.87,1453573640,217762,108.68,6420,6890,6360,8340,4500,6420,6675.06,14.93,0,-10751,6793,6606,6493,6306,6193,6550,6250,69,1920,500,4490,10,1,13292934,869,-36.54,0.77,12,1.64,-179.00,8521.00,13910,20240401,-52.98,3765,20241209,73.71,7470,-12.45,20250217,4455,46.80,20250102,13910,-52.98,20240401,3765,73.71,20241209,3.54,N,036010,500,68 억,,1984630,N,N,0,N,00,N
20250219,100431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6570,150,2,2.34,1294867700,193470,96.55,6420,6890,6360,8340,4500,6420,6692.86,14.93,0,-4681,6793,6606,6493,6306,6193,6550,6250,69,1920,500,4490,10,1,13292934,873,-36.70,0.77,12,1.46,-179.00,8521.00,13910,20240401,-52.77,3765,20241209,74.50,7470,-12.05,20250217,4455,47.47,20250102,13910,-52.77,20240401,3765,74.50,20241209,3.54,N,036010,500,68 억,,1984630,N,N,0,N,00,N
20250219,090432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6460,40,2,0.62,62800600,9841,4.91,6420,6460,6360,8340,4500,6420,6381.53,14.93,0,4702,6793,6606,6493,6306,6193,6550,6250,69,1920,500,4490,10,1,13292934,859,-36.09,0.76,12,0.07,-179.00,8521.00,13910,20240401,-53.56,3765,20241209,71.58,7470,-13.52,20250217,4455,45.01,20250102,13910,-53.56,20240401,3765,71.58,20241209,3.54,N,036010,500,68 억,,1984630,N,N,0,N,00,N
20250218,160430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6420,-230,5,-3.46,1293770150,199212,10.21,6680,6680,6380,8640,4660,6650,6494.48,15.02,0,-11251,8050,7350,6770,6070,5490,7700,6420,69,1990,500,4650,10,1,13292934,853,-35.87,0.75,12,1.50,-179.00,8521.00,13910,20240401,-53.85,3765,20241209,70.52,7470,-14.06,20250217,4455,44.11,20250102,13910,-53.85,20240401,3765,70.52,20241209,3.56,N,036010,500,68 억,,1996256,N,N,0,N,00,N
20250218,150431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6480,-170,5,-2.56,1201631060,184916,9.47,6680,6680,6380,8640,4660,6650,6498.25,15.02,0,-4411,8050,7350,6770,6070,5490,7700,6420,69,1990,500,4650,10,1,13292934,861,-36.20,0.76,12,1.39,-179.00,8521.00,13910,20240401,-53.41,3765,20241209,72.11,7470,-13.25,20250217,4455,45.45,20250102,13910,-53.41,20240401,3765,72.11,20241209,3.56,N,036010,500,68 억,,1996256,N,N,0,N,00,N
20250218,140431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6450,-200,5,-3.01,1086938810,167202,8.57,6680,6680,6380,8640,4660,6650,6500.75,15.02,0,-1308,8050,7350,6770,6070,5490,7700,6420,69,1990,500,4650,10,1,13292934,857,-36.03,0.76,12,1.26,-179.00,8521.00,13910,20240401,-53.63,3765,20241209,71.31,7470,-13.65,20250217,4455,44.78,20250102,13910,-53.63,20240401,3765,71.31,20241209,3.56,N,036010,500,68 억,,1996256,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 160431 57 100.00 KOSDAQ 전기·전자 N N N N N 6540 120 2 1.87 1886606790 284059 141.76 6420 6890 6360 8340 4500 6420 6641.62 14.93 0 -25442 6793 6606 6493 6306 6193 6550 6250 69 1920 500 4490 10 1 13292934 869 -36.54 0.77 12 2.14 -179.00 8521.00 13910 20240401 -52.98 3765 20241209 73.71 7470 -12.45 20250217 4455 46.80 20250102 13910 -52.98 20240401 3765 73.71 20241209 3.54 N 036010 500 68 억 1984630 N N 0 N 00 N
3 20250219 150433 57 100.00 KOSDAQ 전기·전자 N N N N N 6540 120 2 1.87 1841379600 277143 138.31 6420 6890 6360 8340 4500 6420 6644.15 14.93 0 -23559 6793 6606 6493 6306 6193 6550 6250 69 1920 500 4490 10 1 13292934 869 -36.54 0.77 12 2.08 -179.00 8521.00 13910 20240401 -52.98 3765 20241209 73.71 7470 -12.45 20250217 4455 46.80 20250102 13910 -52.98 20240401 3765 73.71 20241209 3.54 N 036010 500 68 억 1984630 N N 0 N 00 N
4 20250219 140430 57 100.00 KOSDAQ 전기·전자 N N N N N 6550 130 2 2.02 1730024420 260130 129.82 6420 6890 6360 8340 4500 6420 6650.61 14.93 0 -18678 6793 6606 6493 6306 6193 6550 6250 69 1920 500 4490 10 1 13292934 871 -36.59 0.77 12 1.96 -179.00 8521.00 13910 20240401 -52.91 3765 20241209 73.97 7470 -12.32 20250217 4455 47.03 20250102 13910 -52.91 20240401 3765 73.97 20241209 3.54 N 036010 500 68 억 1984630 N N 0 N 00 N
5 20250219 130431 57 100.00 KOSDAQ 전기·전자 N N N N N 6530 110 2 1.71 1624775900 244039 121.79 6420 6890 6360 8340 4500 6420 6657.85 14.93 0 -16766 6793 6606 6493 6306 6193 6550 6250 69 1920 500 4490 10 1 13292934 868 -36.48 0.77 12 1.84 -179.00 8521.00 13910 20240401 -53.06 3765 20241209 73.44 7470 -12.58 20250217 4455 46.58 20250102 13910 -53.06 20240401 3765 73.44 20241209 3.54 N 036010 500 68 억 1984630 N N 0 N 00 N
6 20250219 120431 57 100.00 KOSDAQ 전기·전자 N N N N N 6540 120 2 1.87 1540444250 231086 115.32 6420 6890 6360 8340 4500 6420 6666.11 14.93 0 -14065 6793 6606 6493 6306 6193 6550 6250 69 1920 500 4490 10 1 13292934 869 -36.54 0.77 12 1.74 -179.00 8521.00 13910 20240401 -52.98 3765 20241209 73.71 7470 -12.45 20250217 4455 46.80 20250102 13910 -52.98 20240401 3765 73.71 20241209 3.54 N 036010 500 68 억 1984630 N N 0 N 00 N
7 20250219 110432 57 100.00 KOSDAQ 전기·전자 N N N N N 6540 120 2 1.87 1453573640 217762 108.68 6420 6890 6360 8340 4500 6420 6675.06 14.93 0 -10751 6793 6606 6493 6306 6193 6550 6250 69 1920 500 4490 10 1 13292934 869 -36.54 0.77 12 1.64 -179.00 8521.00 13910 20240401 -52.98 3765 20241209 73.71 7470 -12.45 20250217 4455 46.80 20250102 13910 -52.98 20240401 3765 73.71 20241209 3.54 N 036010 500 68 억 1984630 N N 0 N 00 N
8 20250219 100431 57 100.00 KOSDAQ 전기·전자 N N N N N 6570 150 2 2.34 1294867700 193470 96.55 6420 6890 6360 8340 4500 6420 6692.86 14.93 0 -4681 6793 6606 6493 6306 6193 6550 6250 69 1920 500 4490 10 1 13292934 873 -36.70 0.77 12 1.46 -179.00 8521.00 13910 20240401 -52.77 3765 20241209 74.50 7470 -12.05 20250217 4455 47.47 20250102 13910 -52.77 20240401 3765 74.50 20241209 3.54 N 036010 500 68 억 1984630 N N 0 N 00 N
9 20250219 090432 57 100.00 KOSDAQ 전기·전자 N N N N N 6460 40 2 0.62 62800600 9841 4.91 6420 6460 6360 8340 4500 6420 6381.53 14.93 0 4702 6793 6606 6493 6306 6193 6550 6250 69 1920 500 4490 10 1 13292934 859 -36.09 0.76 12 0.07 -179.00 8521.00 13910 20240401 -53.56 3765 20241209 71.58 7470 -13.52 20250217 4455 45.01 20250102 13910 -53.56 20240401 3765 71.58 20241209 3.54 N 036010 500 68 억 1984630 N N 0 N 00 N
10 20250218 160430 57 100.00 KOSDAQ 전기·전자 N N N N N 6420 -230 5 -3.46 1293770150 199212 10.21 6680 6680 6380 8640 4660 6650 6494.48 15.02 0 -11251 8050 7350 6770 6070 5490 7700 6420 69 1990 500 4650 10 1 13292934 853 -35.87 0.75 12 1.50 -179.00 8521.00 13910 20240401 -53.85 3765 20241209 70.52 7470 -14.06 20250217 4455 44.11 20250102 13910 -53.85 20240401 3765 70.52 20241209 3.56 N 036010 500 68 억 1996256 N N 0 N 00 N
11 20250218 150431 57 100.00 KOSDAQ 전기·전자 N N N N N 6480 -170 5 -2.56 1201631060 184916 9.47 6680 6680 6380 8640 4660 6650 6498.25 15.02 0 -4411 8050 7350 6770 6070 5490 7700 6420 69 1990 500 4650 10 1 13292934 861 -36.20 0.76 12 1.39 -179.00 8521.00 13910 20240401 -53.41 3765 20241209 72.11 7470 -13.25 20250217 4455 45.45 20250102 13910 -53.41 20240401 3765 72.11 20241209 3.56 N 036010 500 68 억 1996256 N N 0 N 00 N
12 20250218 140431 57 100.00 KOSDAQ 전기·전자 N N N N N 6450 -200 5 -3.01 1086938810 167202 8.57 6680 6680 6380 8640 4660 6650 6500.75 15.02 0 -1308 8050 7350 6770 6070 5490 7700 6420 69 1990 500 4650 10 1 13292934 857 -36.03 0.76 12 1.26 -179.00 8521.00 13910 20240401 -53.63 3765 20241209 71.31 7470 -13.65 20250217 4455 44.78 20250102 13910 -53.63 20240401 3765 71.31 20241209 3.56 N 036010 500 68 억 1996256 N N 0 N 00 N