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
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
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
20250218,130414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10270,70,2,0.69,4872580,476,19.15,10200,10270,10050,13260,7140,10200,10236.51,0.36,0,-35,10346,10272,10136,10062,9926,10310,10100,52,3060,500,7140,10,1,3986323,409,18.37,0.61,12,0.01,559.00,16899.00,13918,20240507,-26.21,9492,20241209,8.20,10660,-3.66,20250108,9780,5.01,20250207,14370,-28.53,20240507,9780,5.01,20250207,1.02,N,032960,500,52 억,,14180,N,N,0,N,00,N
20250218,120415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10250,50,2,0.49,3445070,337,13.56,10200,10270,10050,13260,7140,10200,10222.76,0.36,0,-29,10346,10272,10136,10062,9926,10310,10100,52,3060,500,7140,10,1,3986323,409,18.34,0.61,12,0.01,559.00,16899.00,13918,20240507,-26.35,9492,20241209,7.99,10660,-3.85,20250108,9780,4.81,20250207,14370,-28.67,20240507,9780,4.81,20250207,1.02,N,032960,500,52 억,,14180,N,N,0,N,00,N
20250218,110414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10250,50,2,0.49,3076070,301,12.11,10200,10270,10050,13260,7140,10200,10219.50,0.36,0,-25,10346,10272,10136,10062,9926,10310,10100,52,3060,500,7140,10,1,3986323,409,18.34,0.61,12,0.01,559.00,16899.00,13918,20240507,-26.35,9492,20241209,7.99,10660,-3.85,20250108,9780,4.81,20250207,14370,-28.67,20240507,9780,4.81,20250207,1.02,N,032960,500,52 억,,14180,N,N,0,N,00,N
20250218,100414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10200,0,3,0.00,364290,36,1.45,10200,10200,10050,13260,7140,10200,10119.17,0.36,0,-2,10346,10272,10136,10062,9926,10310,10100,52,3060,500,7140,10,1,3986323,407,18.25,0.60,12,0.00,559.00,16899.00,13918,20240507,-26.71,9492,20241209,7.46,10660,-4.32,20250108,9780,4.29,20250207,14370,-29.02,20240507,9780,4.29,20250207,1.02,N,032960,500,52 억,,14180,N,N,0,N,00,N
20250218,090414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10200,0,3,0.00,10200,1,0.04,10200,10200,10200,13260,7140,10200,10200.00,0.36,0,-1,10346,10272,10136,10062,9926,10310,10100,52,3060,500,7140,10,1,3986323,407,18.25,0.60,12,0.00,559.00,16899.00,13918,20240507,-26.71,9492,20241209,7.46,10660,-4.32,20250108,9780,4.29,20250207,14370,-29.02,20240507,9780,4.29,20250207,1.02,N,032960,500,52 억,,14180,N,N,0,N,00,N
20250217,160414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10200,170,2,1.69,25240670,2485,39.13,10000,10210,10000,13030,7030,10030,10157.21,0.36,0,-64,10236,10132,9996,9892,9756,10185,9945,52,3000,500,7020,10,1,3986323,407,18.25,0.60,12,0.06,559.00,16899.00,13918,20240507,-26.71,9492,20241209,7.46,10660,-4.32,20250108,9780,4.29,20250207,14370,-29.02,20240507,9780,4.29,20250207,1.02,N,032960,500,52 억,,14244,N,N,0,N,00,N
20250217,150413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10200,170,2,1.69,25118270,2473,38.94,10000,10210,10000,13030,7030,10030,10157.00,0.36,0,-63,10236,10132,9996,9892,9756,10185,9945,52,3000,500,7020,10,1,3986323,407,18.25,0.60,12,0.06,559.00,16899.00,13918,20240507,-26.71,9492,20241209,7.46,10660,-4.32,20250108,9780,4.29,20250207,14370,-29.02,20240507,9780,4.29,20250207,1.02,N,032960,500,52 억,,14244,N,N,0,N,00,N
20250217,140414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10180,150,2,1.50,19895840,1961,30.88,10000,10210,10000,13030,7030,10030,10145.76,0.36,0,-63,10236,10132,9996,9892,9756,10185,9945,52,3000,500,7020,10,1,3986323,406,18.21,0.60,12,0.05,559.00,16899.00,13918,20240507,-26.86,9492,20241209,7.25,10660,-4.50,20250108,9780,4.09,20250207,14370,-29.16,20240507,9780,4.09,20250207,1.02,N,032960,500,52 억,,14244,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 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
3 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
4 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
5 20250218 130414 57 100.00 KOSDAQ 전기·전자 N N N N N 10270 70 2 0.69 4872580 476 19.15 10200 10270 10050 13260 7140 10200 10236.51 0.36 0 -35 10346 10272 10136 10062 9926 10310 10100 52 3060 500 7140 10 1 3986323 409 18.37 0.61 12 0.01 559.00 16899.00 13918 20240507 -26.21 9492 20241209 8.20 10660 -3.66 20250108 9780 5.01 20250207 14370 -28.53 20240507 9780 5.01 20250207 1.02 N 032960 500 52 억 14180 N N 0 N 00 N
6 20250218 120415 57 100.00 KOSDAQ 전기·전자 N N N N N 10250 50 2 0.49 3445070 337 13.56 10200 10270 10050 13260 7140 10200 10222.76 0.36 0 -29 10346 10272 10136 10062 9926 10310 10100 52 3060 500 7140 10 1 3986323 409 18.34 0.61 12 0.01 559.00 16899.00 13918 20240507 -26.35 9492 20241209 7.99 10660 -3.85 20250108 9780 4.81 20250207 14370 -28.67 20240507 9780 4.81 20250207 1.02 N 032960 500 52 억 14180 N N 0 N 00 N
7 20250218 110414 57 100.00 KOSDAQ 전기·전자 N N N N N 10250 50 2 0.49 3076070 301 12.11 10200 10270 10050 13260 7140 10200 10219.50 0.36 0 -25 10346 10272 10136 10062 9926 10310 10100 52 3060 500 7140 10 1 3986323 409 18.34 0.61 12 0.01 559.00 16899.00 13918 20240507 -26.35 9492 20241209 7.99 10660 -3.85 20250108 9780 4.81 20250207 14370 -28.67 20240507 9780 4.81 20250207 1.02 N 032960 500 52 억 14180 N N 0 N 00 N
8 20250218 100414 57 100.00 KOSDAQ 전기·전자 N N N N N 10200 0 3 0.00 364290 36 1.45 10200 10200 10050 13260 7140 10200 10119.17 0.36 0 -2 10346 10272 10136 10062 9926 10310 10100 52 3060 500 7140 10 1 3986323 407 18.25 0.60 12 0.00 559.00 16899.00 13918 20240507 -26.71 9492 20241209 7.46 10660 -4.32 20250108 9780 4.29 20250207 14370 -29.02 20240507 9780 4.29 20250207 1.02 N 032960 500 52 억 14180 N N 0 N 00 N
9 20250218 090414 57 100.00 KOSDAQ 전기·전자 N N N N N 10200 0 3 0.00 10200 1 0.04 10200 10200 10200 13260 7140 10200 10200.00 0.36 0 -1 10346 10272 10136 10062 9926 10310 10100 52 3060 500 7140 10 1 3986323 407 18.25 0.60 12 0.00 559.00 16899.00 13918 20240507 -26.71 9492 20241209 7.46 10660 -4.32 20250108 9780 4.29 20250207 14370 -29.02 20240507 9780 4.29 20250207 1.02 N 032960 500 52 억 14180 N N 0 N 00 N
10 20250217 160414 57 100.00 KOSDAQ 전기·전자 N N N N N 10200 170 2 1.69 25240670 2485 39.13 10000 10210 10000 13030 7030 10030 10157.21 0.36 0 -64 10236 10132 9996 9892 9756 10185 9945 52 3000 500 7020 10 1 3986323 407 18.25 0.60 12 0.06 559.00 16899.00 13918 20240507 -26.71 9492 20241209 7.46 10660 -4.32 20250108 9780 4.29 20250207 14370 -29.02 20240507 9780 4.29 20250207 1.02 N 032960 500 52 억 14244 N N 0 N 00 N
11 20250217 150413 57 100.00 KOSDAQ 전기·전자 N N N N N 10200 170 2 1.69 25118270 2473 38.94 10000 10210 10000 13030 7030 10030 10157.00 0.36 0 -63 10236 10132 9996 9892 9756 10185 9945 52 3000 500 7020 10 1 3986323 407 18.25 0.60 12 0.06 559.00 16899.00 13918 20240507 -26.71 9492 20241209 7.46 10660 -4.32 20250108 9780 4.29 20250207 14370 -29.02 20240507 9780 4.29 20250207 1.02 N 032960 500 52 억 14244 N N 0 N 00 N
12 20250217 140414 57 100.00 KOSDAQ 전기·전자 N N N N N 10180 150 2 1.50 19895840 1961 30.88 10000 10210 10000 13030 7030 10030 10145.76 0.36 0 -63 10236 10132 9996 9892 9756 10185 9945 52 3000 500 7020 10 1 3986323 406 18.21 0.60 12 0.05 559.00 16899.00 13918 20240507 -26.86 9492 20241209 7.25 10660 -4.50 20250108 9780 4.09 20250207 14370 -29.16 20240507 9780 4.09 20250207 1.02 N 032960 500 52 억 14244 N N 0 N 00 N