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
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
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
20250218,130430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6410,-240,5,-3.61,1026102220,157711,8.08,6680,6680,6380,8640,4660,6650,6506.22,15.02,0,696,8050,7350,6770,6070,5490,7700,6420,69,1990,500,4650,10,1,13292934,852,-35.81,0.75,12,1.19,-179.00,8521.00,13910,20240401,-53.92,3765,20241209,70.25,7470,-14.19,20250217,4455,43.88,20250102,13910,-53.92,20240401,3765,70.25,20241209,3.56,N,036010,500,68 억,,1996256,N,N,0,N,00,N
20250218,120430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6470,-180,5,-2.71,821126830,125819,6.45,6680,6680,6430,8640,4660,6650,6526.25,15.02,0,11979,8050,7350,6770,6070,5490,7700,6420,69,1990,500,4650,10,1,13292934,860,-36.15,0.76,12,0.95,-179.00,8521.00,13910,20240401,-53.49,3765,20241209,71.85,7470,-13.39,20250217,4455,45.23,20250102,13910,-53.49,20240401,3765,71.85,20241209,3.56,N,036010,500,68 억,,1996256,N,N,0,N,00,N
20250218,110430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6460,-190,5,-2.86,761603880,116611,5.97,6680,6680,6430,8640,4660,6650,6531.15,15.02,0,16414,8050,7350,6770,6070,5490,7700,6420,69,1990,500,4650,10,1,13292934,859,-36.09,0.76,12,0.88,-179.00,8521.00,13910,20240401,-53.56,3765,20241209,71.58,7470,-13.52,20250217,4455,45.01,20250102,13910,-53.56,20240401,3765,71.58,20241209,3.56,N,036010,500,68 억,,1996256,N,N,0,N,00,N
20250218,100430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6460,-190,5,-2.86,594466300,90782,4.65,6680,6680,6460,8640,4660,6650,6548.28,15.02,0,9253,8050,7350,6770,6070,5490,7700,6420,69,1990,500,4650,10,1,13292934,859,-36.09,0.76,12,0.68,-179.00,8521.00,13910,20240401,-53.56,3765,20241209,71.58,7470,-13.52,20250217,4455,45.01,20250102,13910,-53.56,20240401,3765,71.58,20241209,3.56,N,036010,500,68 억,,1996256,N,N,0,N,00,N
20250218,090430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6540,-110,5,-1.65,187200030,28416,1.46,6680,6680,6520,8640,4660,6650,6587.84,15.02,0,5880,8050,7350,6770,6070,5490,7700,6420,69,1990,500,4650,10,1,13292934,869,-36.54,0.77,12,0.21,-179.00,8521.00,13910,20240401,-52.98,3765,20241209,73.71,7470,-12.45,20250217,4455,46.80,20250102,13910,-52.98,20240401,3765,73.71,20241209,3.56,N,036010,500,68 억,,1996256,N,N,0,N,00,N
20250217,160430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6650,620,2,10.28,13440825400,1944999,1777.46,6280,7470,6190,7830,4230,6030,6910.50,14.97,0,4145,6383,6206,5993,5816,5603,6295,5905,69,1800,500,4220,10,1,13292934,884,-37.15,0.78,12,14.63,-179.00,8521.00,13910,20240401,-52.19,3765,20241209,76.63,7470,-10.98,20250217,4455,49.27,20250102,13910,-52.19,20240401,3765,76.63,20241209,3.59,N,036010,500,68 억,,1990415,N,N,0,N,00,N
20250217,150429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6710,680,2,11.28,13148646880,1901239,1737.47,6280,7470,6190,7830,4230,6030,6915.84,14.97,0,-57,6383,6206,5993,5816,5603,6295,5905,69,1800,500,4220,10,1,13292934,892,-37.49,0.79,12,14.30,-179.00,8521.00,13910,20240401,-51.76,3765,20241209,78.22,7470,-10.17,20250217,4455,50.62,20250102,13910,-51.76,20240401,3765,78.22,20241209,3.59,N,036010,500,68 억,,1990415,N,N,0,N,00,N
20250217,140429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6640,610,2,10.12,12571845880,1814460,1658.16,6280,7470,6190,7830,4230,6030,6928.71,14.97,0,-28155,6383,6206,5993,5816,5603,6295,5905,69,1800,500,4220,10,1,13292934,883,-37.09,0.78,12,13.65,-179.00,8521.00,13910,20240401,-52.26,3765,20241209,76.36,7470,-11.11,20250217,4455,49.05,20250102,13910,-52.26,20240401,3765,76.36,20241209,3.59,N,036010,500,68 억,,1990415,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 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
3 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
4 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
5 20250218 130430 57 100.00 KOSDAQ 전기·전자 N N N N N 6410 -240 5 -3.61 1026102220 157711 8.08 6680 6680 6380 8640 4660 6650 6506.22 15.02 0 696 8050 7350 6770 6070 5490 7700 6420 69 1990 500 4650 10 1 13292934 852 -35.81 0.75 12 1.19 -179.00 8521.00 13910 20240401 -53.92 3765 20241209 70.25 7470 -14.19 20250217 4455 43.88 20250102 13910 -53.92 20240401 3765 70.25 20241209 3.56 N 036010 500 68 억 1996256 N N 0 N 00 N
6 20250218 120430 57 100.00 KOSDAQ 전기·전자 N N N N N 6470 -180 5 -2.71 821126830 125819 6.45 6680 6680 6430 8640 4660 6650 6526.25 15.02 0 11979 8050 7350 6770 6070 5490 7700 6420 69 1990 500 4650 10 1 13292934 860 -36.15 0.76 12 0.95 -179.00 8521.00 13910 20240401 -53.49 3765 20241209 71.85 7470 -13.39 20250217 4455 45.23 20250102 13910 -53.49 20240401 3765 71.85 20241209 3.56 N 036010 500 68 억 1996256 N N 0 N 00 N
7 20250218 110430 57 100.00 KOSDAQ 전기·전자 N N N N N 6460 -190 5 -2.86 761603880 116611 5.97 6680 6680 6430 8640 4660 6650 6531.15 15.02 0 16414 8050 7350 6770 6070 5490 7700 6420 69 1990 500 4650 10 1 13292934 859 -36.09 0.76 12 0.88 -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 3.56 N 036010 500 68 억 1996256 N N 0 N 00 N
8 20250218 100430 57 100.00 KOSDAQ 전기·전자 N N N N N 6460 -190 5 -2.86 594466300 90782 4.65 6680 6680 6460 8640 4660 6650 6548.28 15.02 0 9253 8050 7350 6770 6070 5490 7700 6420 69 1990 500 4650 10 1 13292934 859 -36.09 0.76 12 0.68 -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 3.56 N 036010 500 68 억 1996256 N N 0 N 00 N
9 20250218 090430 57 100.00 KOSDAQ 전기·전자 N N N N N 6540 -110 5 -1.65 187200030 28416 1.46 6680 6680 6520 8640 4660 6650 6587.84 15.02 0 5880 8050 7350 6770 6070 5490 7700 6420 69 1990 500 4650 10 1 13292934 869 -36.54 0.77 12 0.21 -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 3.56 N 036010 500 68 억 1996256 N N 0 N 00 N
10 20250217 160430 57 100.00 KOSDAQ 전기·전자 N N N N N 6650 620 2 10.28 13440825400 1944999 1777.46 6280 7470 6190 7830 4230 6030 6910.50 14.97 0 4145 6383 6206 5993 5816 5603 6295 5905 69 1800 500 4220 10 1 13292934 884 -37.15 0.78 12 14.63 -179.00 8521.00 13910 20240401 -52.19 3765 20241209 76.63 7470 -10.98 20250217 4455 49.27 20250102 13910 -52.19 20240401 3765 76.63 20241209 3.59 N 036010 500 68 억 1990415 N N 0 N 00 N
11 20250217 150429 57 100.00 KOSDAQ 전기·전자 N N N N N 6710 680 2 11.28 13148646880 1901239 1737.47 6280 7470 6190 7830 4230 6030 6915.84 14.97 0 -57 6383 6206 5993 5816 5603 6295 5905 69 1800 500 4220 10 1 13292934 892 -37.49 0.79 12 14.30 -179.00 8521.00 13910 20240401 -51.76 3765 20241209 78.22 7470 -10.17 20250217 4455 50.62 20250102 13910 -51.76 20240401 3765 78.22 20241209 3.59 N 036010 500 68 억 1990415 N N 0 N 00 N
12 20250217 140429 57 100.00 KOSDAQ 전기·전자 N N N N N 6640 610 2 10.12 12571845880 1814460 1658.16 6280 7470 6190 7830 4230 6030 6928.71 14.97 0 -28155 6383 6206 5993 5816 5603 6295 5905 69 1800 500 4220 10 1 13292934 883 -37.09 0.78 12 13.65 -179.00 8521.00 13910 20240401 -52.26 3765 20241209 76.36 7470 -11.11 20250217 4455 49.05 20250102 13910 -52.26 20240401 3765 76.36 20241209 3.59 N 036010 500 68 억 1990415 N N 0 N 00 N