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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
032580/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
20250218,160411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1390,4,2,0.29,1447070965,1037378,79.94,1401,1411,1385,1801,971,1386,1394.94,31.16,0,99474,1443,1414,1396,1367,1349,1405,1358,166,415,500,850,1,1,33132064,461,43.44,0.92,12,3.13,32.00,1510.00,1965,20240408,-29.26,1032,20240909,34.69,1938,-28.28,20250203,1185,17.30,20250124,1965,-29.26,20240408,1032,34.69,20240909,6.21,N,032580,500,165 억,,10323540,N,N,0,N,00,N
20250218,150412,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1389,3,2,0.22,1372804063,984011,75.83,1401,1411,1385,1801,971,1386,1395.11,31.16,0,109429,1443,1414,1396,1367,1349,1405,1358,166,415,500,850,1,1,33132064,460,43.41,0.92,12,2.97,32.00,1510.00,1965,20240408,-29.31,1032,20240909,34.59,1938,-28.33,20250203,1185,17.22,20250124,1965,-29.31,20240408,1032,34.59,20240909,6.21,N,032580,500,165 억,,10323540,N,N,0,N,00,N
20250218,140411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1395,9,2,0.65,1244526795,891787,68.72,1401,1411,1385,1801,971,1386,1395.54,31.16,0,129722,1443,1414,1396,1367,1349,1405,1358,166,415,500,850,1,1,33132064,462,43.59,0.92,12,2.69,32.00,1510.00,1965,20240408,-29.01,1032,20240909,35.17,1938,-28.02,20250203,1185,17.72,20250124,1965,-29.01,20240408,1032,35.17,20240909,6.21,N,032580,500,165 억,,10323540,N,N,0,N,00,N
20250218,130411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1403,17,2,1.23,1095531738,784982,60.49,1401,1411,1385,1801,971,1386,1395.61,31.16,0,119691,1443,1414,1396,1367,1349,1405,1358,166,415,500,850,1,1,33132064,465,43.84,0.93,12,2.37,32.00,1510.00,1965,20240408,-28.60,1032,20240909,35.95,1938,-27.61,20250203,1185,18.40,20250124,1965,-28.60,20240408,1032,35.95,20240909,6.21,N,032580,500,165 억,,10323540,N,N,0,N,00,N
20250218,120411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1394,8,2,0.58,907111291,650107,50.10,1401,1411,1385,1801,971,1386,1395.33,31.16,0,73446,1443,1414,1396,1367,1349,1405,1358,166,415,500,850,1,1,33132064,462,43.56,0.92,12,1.96,32.00,1510.00,1965,20240408,-29.06,1032,20240909,35.08,1938,-28.07,20250203,1185,17.64,20250124,1965,-29.06,20240408,1032,35.08,20240909,6.21,N,032580,500,165 억,,10323540,N,N,0,N,00,N
20250218,110411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1395,9,2,0.65,670466356,479803,36.97,1401,1411,1386,1801,971,1386,1397.38,31.16,0,38709,1443,1414,1396,1367,1349,1405,1358,166,415,500,850,1,1,33132064,462,43.59,0.92,12,1.45,32.00,1510.00,1965,20240408,-29.01,1032,20240909,35.17,1938,-28.02,20250203,1185,17.72,20250124,1965,-29.01,20240408,1032,35.17,20240909,6.21,N,032580,500,165 억,,10323540,N,N,0,N,00,N
20250218,100411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1397,11,2,0.79,453986954,324426,25.00,1401,1411,1393,1801,971,1386,1399.35,31.16,0,22518,1443,1414,1396,1367,1349,1405,1358,166,415,500,850,1,1,33132064,463,43.66,0.93,12,0.98,32.00,1510.00,1965,20240408,-28.91,1032,20240909,35.37,1938,-27.92,20250203,1185,17.89,20250124,1965,-28.91,20240408,1032,35.37,20240909,6.21,N,032580,500,165 억,,10323540,N,N,0,N,00,N
20250218,090411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1399,13,2,0.94,172106605,122820,9.46,1401,1411,1394,1801,971,1386,1401.29,31.16,0,15635,1443,1414,1396,1367,1349,1405,1358,166,415,500,850,1,1,33132064,464,43.72,0.93,12,0.37,32.00,1510.00,1965,20240408,-28.80,1032,20240909,35.56,1938,-27.81,20250203,1185,18.06,20250124,1965,-28.80,20240408,1032,35.56,20240909,6.21,N,032580,500,165 억,,10323540,N,N,0,N,00,N
20250217,160411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1386,-37,5,-2.60,1768650211,1264157,40.10,1401,1425,1378,1849,997,1423,1399.18,31.35,0,-65889,1560,1491,1437,1368,1314,1526,1403,166,426,500,880,1,1,33132064,459,43.31,0.92,12,3.82,32.00,1510.00,1965,20240408,-29.47,1032,20240909,34.30,1938,-28.48,20250203,1185,16.96,20250124,1965,-29.47,20240408,1032,34.30,20240909,6.28,N,032580,500,165 억,,10388067,N,N,0,N,00,N
20250217,150410,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1383,-40,5,-2.81,1602888497,1144383,36.30,1401,1425,1378,1849,997,1423,1400.65,31.35,0,-66143,1560,1491,1437,1368,1314,1526,1403,166,426,500,880,1,1,33132064,458,43.22,0.92,12,3.45,32.00,1510.00,1965,20240408,-29.62,1032,20240909,34.01,1938,-28.64,20250203,1185,16.71,20250124,1965,-29.62,20240408,1032,34.01,20240909,6.28,N,032580,500,165 억,,10388067,N,N,0,N,00,N
20250217,140410,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1389,-34,5,-2.39,1349521482,961299,30.50,1401,1425,1385,1849,997,1423,1403.84,31.35,0,-10307,1560,1491,1437,1368,1314,1526,1403,166,426,500,880,1,1,33132064,460,43.41,0.92,12,2.90,32.00,1510.00,1965,20240408,-29.31,1032,20240909,34.59,1938,-28.33,20250203,1185,17.22,20250124,1965,-29.31,20240408,1032,34.59,20240909,6.28,N,032580,500,165 억,,10388067,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 20250218 160411 57 100.00 KOSDAQ 전기·전자 N N N N N 1390 4 2 0.29 1447070965 1037378 79.94 1401 1411 1385 1801 971 1386 1394.94 31.16 0 99474 1443 1414 1396 1367 1349 1405 1358 166 415 500 850 1 1 33132064 461 43.44 0.92 12 3.13 32.00 1510.00 1965 20240408 -29.26 1032 20240909 34.69 1938 -28.28 20250203 1185 17.30 20250124 1965 -29.26 20240408 1032 34.69 20240909 6.21 N 032580 500 165 억 10323540 N N 0 N 00 N
3 20250218 150412 57 100.00 KOSDAQ 전기·전자 N N N N N 1389 3 2 0.22 1372804063 984011 75.83 1401 1411 1385 1801 971 1386 1395.11 31.16 0 109429 1443 1414 1396 1367 1349 1405 1358 166 415 500 850 1 1 33132064 460 43.41 0.92 12 2.97 32.00 1510.00 1965 20240408 -29.31 1032 20240909 34.59 1938 -28.33 20250203 1185 17.22 20250124 1965 -29.31 20240408 1032 34.59 20240909 6.21 N 032580 500 165 억 10323540 N N 0 N 00 N
4 20250218 140411 57 100.00 KOSDAQ 전기·전자 N N N N N 1395 9 2 0.65 1244526795 891787 68.72 1401 1411 1385 1801 971 1386 1395.54 31.16 0 129722 1443 1414 1396 1367 1349 1405 1358 166 415 500 850 1 1 33132064 462 43.59 0.92 12 2.69 32.00 1510.00 1965 20240408 -29.01 1032 20240909 35.17 1938 -28.02 20250203 1185 17.72 20250124 1965 -29.01 20240408 1032 35.17 20240909 6.21 N 032580 500 165 억 10323540 N N 0 N 00 N
5 20250218 130411 57 100.00 KOSDAQ 전기·전자 N N N N N 1403 17 2 1.23 1095531738 784982 60.49 1401 1411 1385 1801 971 1386 1395.61 31.16 0 119691 1443 1414 1396 1367 1349 1405 1358 166 415 500 850 1 1 33132064 465 43.84 0.93 12 2.37 32.00 1510.00 1965 20240408 -28.60 1032 20240909 35.95 1938 -27.61 20250203 1185 18.40 20250124 1965 -28.60 20240408 1032 35.95 20240909 6.21 N 032580 500 165 억 10323540 N N 0 N 00 N
6 20250218 120411 57 100.00 KOSDAQ 전기·전자 N N N N N 1394 8 2 0.58 907111291 650107 50.10 1401 1411 1385 1801 971 1386 1395.33 31.16 0 73446 1443 1414 1396 1367 1349 1405 1358 166 415 500 850 1 1 33132064 462 43.56 0.92 12 1.96 32.00 1510.00 1965 20240408 -29.06 1032 20240909 35.08 1938 -28.07 20250203 1185 17.64 20250124 1965 -29.06 20240408 1032 35.08 20240909 6.21 N 032580 500 165 억 10323540 N N 0 N 00 N
7 20250218 110411 57 100.00 KOSDAQ 전기·전자 N N N N N 1395 9 2 0.65 670466356 479803 36.97 1401 1411 1386 1801 971 1386 1397.38 31.16 0 38709 1443 1414 1396 1367 1349 1405 1358 166 415 500 850 1 1 33132064 462 43.59 0.92 12 1.45 32.00 1510.00 1965 20240408 -29.01 1032 20240909 35.17 1938 -28.02 20250203 1185 17.72 20250124 1965 -29.01 20240408 1032 35.17 20240909 6.21 N 032580 500 165 억 10323540 N N 0 N 00 N
8 20250218 100411 57 100.00 KOSDAQ 전기·전자 N N N N N 1397 11 2 0.79 453986954 324426 25.00 1401 1411 1393 1801 971 1386 1399.35 31.16 0 22518 1443 1414 1396 1367 1349 1405 1358 166 415 500 850 1 1 33132064 463 43.66 0.93 12 0.98 32.00 1510.00 1965 20240408 -28.91 1032 20240909 35.37 1938 -27.92 20250203 1185 17.89 20250124 1965 -28.91 20240408 1032 35.37 20240909 6.21 N 032580 500 165 억 10323540 N N 0 N 00 N
9 20250218 090411 57 100.00 KOSDAQ 전기·전자 N N N N N 1399 13 2 0.94 172106605 122820 9.46 1401 1411 1394 1801 971 1386 1401.29 31.16 0 15635 1443 1414 1396 1367 1349 1405 1358 166 415 500 850 1 1 33132064 464 43.72 0.93 12 0.37 32.00 1510.00 1965 20240408 -28.80 1032 20240909 35.56 1938 -27.81 20250203 1185 18.06 20250124 1965 -28.80 20240408 1032 35.56 20240909 6.21 N 032580 500 165 억 10323540 N N 0 N 00 N
10 20250217 160411 57 100.00 KOSDAQ 전기·전자 N N N N N 1386 -37 5 -2.60 1768650211 1264157 40.10 1401 1425 1378 1849 997 1423 1399.18 31.35 0 -65889 1560 1491 1437 1368 1314 1526 1403 166 426 500 880 1 1 33132064 459 43.31 0.92 12 3.82 32.00 1510.00 1965 20240408 -29.47 1032 20240909 34.30 1938 -28.48 20250203 1185 16.96 20250124 1965 -29.47 20240408 1032 34.30 20240909 6.28 N 032580 500 165 억 10388067 N N 0 N 00 N
11 20250217 150410 57 100.00 KOSDAQ 전기·전자 N N N N N 1383 -40 5 -2.81 1602888497 1144383 36.30 1401 1425 1378 1849 997 1423 1400.65 31.35 0 -66143 1560 1491 1437 1368 1314 1526 1403 166 426 500 880 1 1 33132064 458 43.22 0.92 12 3.45 32.00 1510.00 1965 20240408 -29.62 1032 20240909 34.01 1938 -28.64 20250203 1185 16.71 20250124 1965 -29.62 20240408 1032 34.01 20240909 6.28 N 032580 500 165 억 10388067 N N 0 N 00 N
12 20250217 140410 57 100.00 KOSDAQ 전기·전자 N N N N N 1389 -34 5 -2.39 1349521482 961299 30.50 1401 1425 1385 1849 997 1423 1403.84 31.35 0 -10307 1560 1491 1437 1368 1314 1526 1403 166 426 500 880 1 1 33132064 460 43.41 0.92 12 2.90 32.00 1510.00 1965 20240408 -29.31 1032 20240909 34.59 1938 -28.33 20250203 1185 17.22 20250124 1965 -29.31 20240408 1032 34.59 20240909 6.28 N 032580 500 165 억 10388067 N N 0 N 00 N