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
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
20250219,160438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1588,76,2,5.03,1886253066,1155076,471.22,1535,1740,1525,1965,1059,1512,1633.14,15.96,0,-4358,1552,1531,1497,1476,1442,1515,1460,244,453,500,990,1,1,48723279,774,-0.83,0.60,12,2.37,-1917.00,2644.00,3400,20240402,-53.29,885,20241210,79.44,1740,-8.74,20250219,1027,54.63,20250102,3400,-53.29,20240402,885,79.44,20241210,1.22,N,036710,500,243 억,,7775744,N,N,0,N,00,N
20250219,150439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1548,36,2,2.38,1815586274,1109982,452.83,1535,1740,1525,1965,1059,1512,1635.69,15.96,0,248,1552,1531,1497,1476,1442,1515,1460,244,453,500,990,1,1,48723279,754,-0.81,0.59,12,2.28,-1917.00,2644.00,3400,20240402,-54.47,885,20241210,74.92,1740,-11.03,20250219,1027,50.73,20250102,3400,-54.47,20240402,885,74.92,20241210,1.22,N,036710,500,243 억,,7775744,N,N,0,N,00,N
20250219,140436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1542,30,2,1.98,1758797137,1073279,437.86,1535,1740,1525,1965,1059,1512,1638.71,15.96,0,-4649,1552,1531,1497,1476,1442,1515,1460,244,453,500,990,1,1,48723279,751,-0.80,0.58,12,2.20,-1917.00,2644.00,3400,20240402,-54.65,885,20241210,74.24,1740,-11.38,20250219,1027,50.15,20250102,3400,-54.65,20240402,885,74.24,20241210,1.22,N,036710,500,243 억,,7775744,N,N,0,N,00,N
20250219,130437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1572,60,2,3.97,1709023809,1041194,424.77,1535,1740,1525,1965,1059,1512,1641.41,15.96,0,-3189,1552,1531,1497,1476,1442,1515,1460,244,453,500,990,1,1,48723279,766,-0.82,0.59,12,2.14,-1917.00,2644.00,3400,20240402,-53.76,885,20241210,77.63,1740,-9.66,20250219,1027,53.07,20250102,3400,-53.76,20240402,885,77.63,20241210,1.22,N,036710,500,243 억,,7775744,N,N,0,N,00,N
20250219,120437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1556,44,2,2.91,1680760399,1023200,417.42,1535,1740,1525,1965,1059,1512,1642.65,15.96,0,-1174,1552,1531,1497,1476,1442,1515,1460,244,453,500,990,1,1,48723279,758,-0.81,0.59,12,2.10,-1917.00,2644.00,3400,20240402,-54.24,885,20241210,75.82,1740,-10.57,20250219,1027,51.51,20250102,3400,-54.24,20240402,885,75.82,20241210,1.22,N,036710,500,243 억,,7775744,N,N,0,N,00,N
20250219,110438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1613,101,2,6.68,1603264786,974626,397.61,1535,1740,1525,1965,1059,1512,1645.01,15.96,0,3556,1552,1531,1497,1476,1442,1515,1460,244,453,500,990,1,1,48723279,786,-0.84,0.61,12,2.00,-1917.00,2644.00,3400,20240402,-52.56,885,20241210,82.26,1740,-7.30,20250219,1027,57.06,20250102,3400,-52.56,20240402,885,82.26,20241210,1.22,N,036710,500,243 억,,7775744,N,N,0,N,00,N
20250219,100437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1629,117,2,7.74,1431655148,867917,354.08,1535,1740,1525,1965,1059,1512,1649.53,15.96,0,-1850,1552,1531,1497,1476,1442,1515,1460,244,453,500,990,1,1,48723279,794,-0.85,0.62,12,1.78,-1917.00,2644.00,3400,20240402,-52.09,885,20241210,84.07,1740,-6.38,20250219,1027,58.62,20250102,3400,-52.09,20240402,885,84.07,20241210,1.22,N,036710,500,243 억,,7775744,N,N,0,N,00,N
20250219,090439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1540,28,2,1.85,11391672,7424,3.03,1535,1540,1525,1965,1059,1512,1534.44,15.96,0,-3102,1552,1531,1497,1476,1442,1515,1460,244,453,500,990,1,1,48723279,750,-0.80,0.58,12,0.02,-1917.00,2644.00,3400,20240402,-54.71,885,20241210,74.01,1648,-6.55,20250217,1027,49.95,20250102,3400,-54.71,20240402,885,74.01,20241210,1.22,N,036710,500,243 억,,7775744,N,N,0,N,00,N
20250218,160437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1512,-6,5,-0.40,363004076,244163,8.15,1518,1518,1463,1973,1063,1518,1486.58,15.95,0,-1409,1736,1626,1538,1428,1340,1583,1385,244,455,500,1000,1,1,48723279,737,-0.79,0.57,12,0.50,-1917.00,2644.00,3400,20240402,-55.53,885,20241210,70.85,1648,-8.25,20250217,1027,47.22,20250102,3400,-55.53,20240402,885,70.85,20241210,1.23,N,036710,500,243 억,,7772963,N,N,0,N,00,N
20250218,150437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1499,-19,5,-1.25,315175362,212109,7.08,1518,1518,1463,1973,1063,1518,1485.74,15.95,0,5543,1736,1626,1538,1428,1340,1583,1385,244,455,500,1000,1,1,48723279,730,-0.78,0.57,12,0.44,-1917.00,2644.00,3400,20240402,-55.91,885,20241210,69.38,1648,-9.04,20250217,1027,45.96,20250102,3400,-55.91,20240402,885,69.38,20241210,1.23,N,036710,500,243 억,,7772963,N,N,0,N,00,N
20250218,140437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1489,-29,5,-1.91,271971398,182924,6.11,1518,1518,1463,1973,1063,1518,1486.61,15.95,0,6855,1736,1626,1538,1428,1340,1583,1385,244,455,500,1000,1,1,48723279,725,-0.78,0.56,12,0.38,-1917.00,2644.00,3400,20240402,-56.21,885,20241210,68.25,1648,-9.65,20250217,1027,44.99,20250102,3400,-56.21,20240402,885,68.25,20241210,1.23,N,036710,500,243 억,,7772963,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 160438 57 100.00 KOSDAQ 전기·전자 N N N N N 1588 76 2 5.03 1886253066 1155076 471.22 1535 1740 1525 1965 1059 1512 1633.14 15.96 0 -4358 1552 1531 1497 1476 1442 1515 1460 244 453 500 990 1 1 48723279 774 -0.83 0.60 12 2.37 -1917.00 2644.00 3400 20240402 -53.29 885 20241210 79.44 1740 -8.74 20250219 1027 54.63 20250102 3400 -53.29 20240402 885 79.44 20241210 1.22 N 036710 500 243 억 7775744 N N 0 N 00 N
3 20250219 150439 57 100.00 KOSDAQ 전기·전자 N N N N N 1548 36 2 2.38 1815586274 1109982 452.83 1535 1740 1525 1965 1059 1512 1635.69 15.96 0 248 1552 1531 1497 1476 1442 1515 1460 244 453 500 990 1 1 48723279 754 -0.81 0.59 12 2.28 -1917.00 2644.00 3400 20240402 -54.47 885 20241210 74.92 1740 -11.03 20250219 1027 50.73 20250102 3400 -54.47 20240402 885 74.92 20241210 1.22 N 036710 500 243 억 7775744 N N 0 N 00 N
4 20250219 140436 57 100.00 KOSDAQ 전기·전자 N N N N N 1542 30 2 1.98 1758797137 1073279 437.86 1535 1740 1525 1965 1059 1512 1638.71 15.96 0 -4649 1552 1531 1497 1476 1442 1515 1460 244 453 500 990 1 1 48723279 751 -0.80 0.58 12 2.20 -1917.00 2644.00 3400 20240402 -54.65 885 20241210 74.24 1740 -11.38 20250219 1027 50.15 20250102 3400 -54.65 20240402 885 74.24 20241210 1.22 N 036710 500 243 억 7775744 N N 0 N 00 N
5 20250219 130437 57 100.00 KOSDAQ 전기·전자 N N N N N 1572 60 2 3.97 1709023809 1041194 424.77 1535 1740 1525 1965 1059 1512 1641.41 15.96 0 -3189 1552 1531 1497 1476 1442 1515 1460 244 453 500 990 1 1 48723279 766 -0.82 0.59 12 2.14 -1917.00 2644.00 3400 20240402 -53.76 885 20241210 77.63 1740 -9.66 20250219 1027 53.07 20250102 3400 -53.76 20240402 885 77.63 20241210 1.22 N 036710 500 243 억 7775744 N N 0 N 00 N
6 20250219 120437 57 100.00 KOSDAQ 전기·전자 N N N N N 1556 44 2 2.91 1680760399 1023200 417.42 1535 1740 1525 1965 1059 1512 1642.65 15.96 0 -1174 1552 1531 1497 1476 1442 1515 1460 244 453 500 990 1 1 48723279 758 -0.81 0.59 12 2.10 -1917.00 2644.00 3400 20240402 -54.24 885 20241210 75.82 1740 -10.57 20250219 1027 51.51 20250102 3400 -54.24 20240402 885 75.82 20241210 1.22 N 036710 500 243 억 7775744 N N 0 N 00 N
7 20250219 110438 57 100.00 KOSDAQ 전기·전자 N N N N N 1613 101 2 6.68 1603264786 974626 397.61 1535 1740 1525 1965 1059 1512 1645.01 15.96 0 3556 1552 1531 1497 1476 1442 1515 1460 244 453 500 990 1 1 48723279 786 -0.84 0.61 12 2.00 -1917.00 2644.00 3400 20240402 -52.56 885 20241210 82.26 1740 -7.30 20250219 1027 57.06 20250102 3400 -52.56 20240402 885 82.26 20241210 1.22 N 036710 500 243 억 7775744 N N 0 N 00 N
8 20250219 100437 57 100.00 KOSDAQ 전기·전자 N N N N N 1629 117 2 7.74 1431655148 867917 354.08 1535 1740 1525 1965 1059 1512 1649.53 15.96 0 -1850 1552 1531 1497 1476 1442 1515 1460 244 453 500 990 1 1 48723279 794 -0.85 0.62 12 1.78 -1917.00 2644.00 3400 20240402 -52.09 885 20241210 84.07 1740 -6.38 20250219 1027 58.62 20250102 3400 -52.09 20240402 885 84.07 20241210 1.22 N 036710 500 243 억 7775744 N N 0 N 00 N
9 20250219 090439 57 100.00 KOSDAQ 전기·전자 N N N N N 1540 28 2 1.85 11391672 7424 3.03 1535 1540 1525 1965 1059 1512 1534.44 15.96 0 -3102 1552 1531 1497 1476 1442 1515 1460 244 453 500 990 1 1 48723279 750 -0.80 0.58 12 0.02 -1917.00 2644.00 3400 20240402 -54.71 885 20241210 74.01 1648 -6.55 20250217 1027 49.95 20250102 3400 -54.71 20240402 885 74.01 20241210 1.22 N 036710 500 243 억 7775744 N N 0 N 00 N
10 20250218 160437 57 100.00 KOSDAQ 전기·전자 N N N N N 1512 -6 5 -0.40 363004076 244163 8.15 1518 1518 1463 1973 1063 1518 1486.58 15.95 0 -1409 1736 1626 1538 1428 1340 1583 1385 244 455 500 1000 1 1 48723279 737 -0.79 0.57 12 0.50 -1917.00 2644.00 3400 20240402 -55.53 885 20241210 70.85 1648 -8.25 20250217 1027 47.22 20250102 3400 -55.53 20240402 885 70.85 20241210 1.23 N 036710 500 243 억 7772963 N N 0 N 00 N
11 20250218 150437 57 100.00 KOSDAQ 전기·전자 N N N N N 1499 -19 5 -1.25 315175362 212109 7.08 1518 1518 1463 1973 1063 1518 1485.74 15.95 0 5543 1736 1626 1538 1428 1340 1583 1385 244 455 500 1000 1 1 48723279 730 -0.78 0.57 12 0.44 -1917.00 2644.00 3400 20240402 -55.91 885 20241210 69.38 1648 -9.04 20250217 1027 45.96 20250102 3400 -55.91 20240402 885 69.38 20241210 1.23 N 036710 500 243 억 7772963 N N 0 N 00 N
12 20250218 140437 57 100.00 KOSDAQ 전기·전자 N N N N N 1489 -29 5 -1.91 271971398 182924 6.11 1518 1518 1463 1973 1063 1518 1486.61 15.95 0 6855 1736 1626 1538 1428 1340 1583 1385 244 455 500 1000 1 1 48723279 725 -0.78 0.56 12 0.38 -1917.00 2644.00 3400 20240402 -56.21 885 20241210 68.25 1648 -9.65 20250217 1027 44.99 20250102 3400 -56.21 20240402 885 68.25 20241210 1.23 N 036710 500 243 억 7772963 N N 0 N 00 N