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
069330/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
20250218,160625,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1320,12,2,0.92,32385604,24925,227.36,1292,1320,1281,1700,916,1308,1299.32,0.34,0,-688,1318,1313,1303,1298,1288,1315,1300,71,392,500,940,1,1,14191091,187,-5.97,0.99,12,0.18,-221.00,1327.00,1624,20240429,-18.72,1193,20241104,10.65,1350,-2.22,20250120,1251,5.52,20250102,1624,-18.72,20240429,1193,10.65,20241104,0.00,N,069330,500,70 억,,48389,N,N,0,N,00,N
20250218,150626,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1320,12,2,0.92,31803484,24484,223.33,1292,1320,1281,1700,916,1308,1298.95,0.34,0,-668,1318,1313,1303,1298,1288,1315,1300,71,392,500,940,1,1,14191091,187,-5.97,0.99,12,0.17,-221.00,1327.00,1624,20240429,-18.72,1193,20241104,10.65,1350,-2.22,20250120,1251,5.52,20250102,1624,-18.72,20240429,1193,10.65,20241104,0.00,N,069330,500,70 억,,48389,N,N,0,N,00,N
20250218,140627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1312,4,2,0.31,31590091,24322,221.86,1292,1320,1281,1700,916,1308,1298.83,0.34,0,-668,1318,1313,1303,1298,1288,1315,1300,71,392,500,940,1,1,14191091,186,-5.94,0.99,12,0.17,-221.00,1327.00,1624,20240429,-19.21,1193,20241104,9.97,1350,-2.81,20250120,1251,4.88,20250102,1624,-19.21,20240429,1193,9.97,20241104,0.00,N,069330,500,70 억,,48389,N,N,0,N,00,N
20250218,130625,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1312,4,2,0.31,31263403,24073,219.58,1292,1320,1281,1700,916,1308,1298.69,0.34,0,-668,1318,1313,1303,1298,1288,1315,1300,71,392,500,940,1,1,14191091,186,-5.94,0.99,12,0.17,-221.00,1327.00,1624,20240429,-19.21,1193,20241104,9.97,1350,-2.81,20250120,1251,4.88,20250102,1624,-19.21,20240429,1193,9.97,20241104,0.00,N,069330,500,70 억,,48389,N,N,0,N,00,N
20250218,120625,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1312,4,2,0.31,31067915,23924,218.22,1292,1320,1281,1700,916,1308,1298.61,0.34,0,-668,1318,1313,1303,1298,1288,1315,1300,71,392,500,940,1,1,14191091,186,-5.94,0.99,12,0.17,-221.00,1327.00,1624,20240429,-19.21,1193,20241104,9.97,1350,-2.81,20250120,1251,4.88,20250102,1624,-19.21,20240429,1193,9.97,20241104,0.00,N,069330,500,70 억,,48389,N,N,0,N,00,N
20250218,110624,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1320,12,2,0.92,30450635,23454,213.94,1292,1320,1281,1700,916,1308,1298.31,0.34,0,-668,1318,1313,1303,1298,1288,1315,1300,71,392,500,940,1,1,14191091,187,-5.97,0.99,12,0.17,-221.00,1327.00,1624,20240429,-18.72,1193,20241104,10.65,1350,-2.22,20250120,1251,5.52,20250102,1624,-18.72,20240429,1193,10.65,20241104,0.00,N,069330,500,70 억,,48389,N,N,0,N,00,N
20250218,100624,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1320,12,2,0.92,30450635,23454,213.94,1292,1320,1281,1700,916,1308,1298.31,0.34,0,-668,1318,1313,1303,1298,1288,1315,1300,71,392,500,940,1,1,14191091,187,-5.97,0.99,12,0.17,-221.00,1327.00,1624,20240429,-18.72,1193,20241104,10.65,1350,-2.22,20250120,1251,5.52,20250102,1624,-18.72,20240429,1193,10.65,20241104,0.00,N,069330,500,70 억,,48389,N,N,0,N,00,N
20250218,090626,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1306,-2,5,-0.15,2909598,2252,20.54,1292,1306,1292,1700,916,1308,1292.01,0.34,0,449,1318,1313,1303,1298,1288,1315,1300,71,392,500,940,1,1,14191091,185,-5.91,0.98,12,0.02,-221.00,1327.00,1624,20240429,-19.58,1193,20241104,9.47,1350,-3.26,20250120,1251,4.40,20250102,1624,-19.58,20240429,1193,9.47,20241104,0.00,N,069330,500,70 억,,48389,N,N,0,N,00,N
20250217,160625,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1308,-2,5,-0.15,14238021,10963,91.69,1299,1308,1293,1703,917,1310,1298.73,0.34,0,-312,1332,1320,1308,1296,1284,1327,1303,71,393,500,940,1,1,14191091,186,-5.92,0.99,12,0.08,-221.00,1327.00,1624,20240429,-19.46,1193,20241104,9.64,1350,-3.11,20250120,1251,4.56,20250102,1624,-19.46,20240429,1193,9.64,20241104,0.00,N,069330,500,70 억,,48701,N,N,0,N,00,N
20250217,150623,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1308,-2,5,-0.15,12611264,9719,81.29,1299,1308,1293,1703,917,1310,1297.59,0.34,0,602,1332,1320,1308,1296,1284,1327,1303,71,393,500,940,1,1,14191091,186,-5.92,0.99,12,0.07,-221.00,1327.00,1624,20240429,-19.46,1193,20241104,9.64,1350,-3.11,20250120,1251,4.56,20250102,1624,-19.46,20240429,1193,9.64,20241104,0.00,N,069330,500,70 억,,48701,N,N,0,N,00,N
20250217,140623,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1295,-15,5,-1.15,9801145,7554,63.18,1299,1307,1293,1703,917,1310,1297.48,0.34,0,690,1332,1320,1308,1296,1284,1327,1303,71,393,500,940,1,1,14191091,184,-5.86,0.98,12,0.05,-221.00,1327.00,1624,20240429,-20.26,1193,20241104,8.55,1350,-4.07,20250120,1251,3.52,20250102,1624,-20.26,20240429,1193,8.55,20241104,0.00,N,069330,500,70 억,,48701,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 160625 57 100.00 KOSDAQ 전기·전자 N N N N N 1320 12 2 0.92 32385604 24925 227.36 1292 1320 1281 1700 916 1308 1299.32 0.34 0 -688 1318 1313 1303 1298 1288 1315 1300 71 392 500 940 1 1 14191091 187 -5.97 0.99 12 0.18 -221.00 1327.00 1624 20240429 -18.72 1193 20241104 10.65 1350 -2.22 20250120 1251 5.52 20250102 1624 -18.72 20240429 1193 10.65 20241104 0.00 N 069330 500 70 억 48389 N N 0 N 00 N
3 20250218 150626 57 100.00 KOSDAQ 전기·전자 N N N N N 1320 12 2 0.92 31803484 24484 223.33 1292 1320 1281 1700 916 1308 1298.95 0.34 0 -668 1318 1313 1303 1298 1288 1315 1300 71 392 500 940 1 1 14191091 187 -5.97 0.99 12 0.17 -221.00 1327.00 1624 20240429 -18.72 1193 20241104 10.65 1350 -2.22 20250120 1251 5.52 20250102 1624 -18.72 20240429 1193 10.65 20241104 0.00 N 069330 500 70 억 48389 N N 0 N 00 N
4 20250218 140627 57 100.00 KOSDAQ 전기·전자 N N N N N 1312 4 2 0.31 31590091 24322 221.86 1292 1320 1281 1700 916 1308 1298.83 0.34 0 -668 1318 1313 1303 1298 1288 1315 1300 71 392 500 940 1 1 14191091 186 -5.94 0.99 12 0.17 -221.00 1327.00 1624 20240429 -19.21 1193 20241104 9.97 1350 -2.81 20250120 1251 4.88 20250102 1624 -19.21 20240429 1193 9.97 20241104 0.00 N 069330 500 70 억 48389 N N 0 N 00 N
5 20250218 130625 57 100.00 KOSDAQ 전기·전자 N N N N N 1312 4 2 0.31 31263403 24073 219.58 1292 1320 1281 1700 916 1308 1298.69 0.34 0 -668 1318 1313 1303 1298 1288 1315 1300 71 392 500 940 1 1 14191091 186 -5.94 0.99 12 0.17 -221.00 1327.00 1624 20240429 -19.21 1193 20241104 9.97 1350 -2.81 20250120 1251 4.88 20250102 1624 -19.21 20240429 1193 9.97 20241104 0.00 N 069330 500 70 억 48389 N N 0 N 00 N
6 20250218 120625 57 100.00 KOSDAQ 전기·전자 N N N N N 1312 4 2 0.31 31067915 23924 218.22 1292 1320 1281 1700 916 1308 1298.61 0.34 0 -668 1318 1313 1303 1298 1288 1315 1300 71 392 500 940 1 1 14191091 186 -5.94 0.99 12 0.17 -221.00 1327.00 1624 20240429 -19.21 1193 20241104 9.97 1350 -2.81 20250120 1251 4.88 20250102 1624 -19.21 20240429 1193 9.97 20241104 0.00 N 069330 500 70 억 48389 N N 0 N 00 N
7 20250218 110624 57 100.00 KOSDAQ 전기·전자 N N N N N 1320 12 2 0.92 30450635 23454 213.94 1292 1320 1281 1700 916 1308 1298.31 0.34 0 -668 1318 1313 1303 1298 1288 1315 1300 71 392 500 940 1 1 14191091 187 -5.97 0.99 12 0.17 -221.00 1327.00 1624 20240429 -18.72 1193 20241104 10.65 1350 -2.22 20250120 1251 5.52 20250102 1624 -18.72 20240429 1193 10.65 20241104 0.00 N 069330 500 70 억 48389 N N 0 N 00 N
8 20250218 100624 57 100.00 KOSDAQ 전기·전자 N N N N N 1320 12 2 0.92 30450635 23454 213.94 1292 1320 1281 1700 916 1308 1298.31 0.34 0 -668 1318 1313 1303 1298 1288 1315 1300 71 392 500 940 1 1 14191091 187 -5.97 0.99 12 0.17 -221.00 1327.00 1624 20240429 -18.72 1193 20241104 10.65 1350 -2.22 20250120 1251 5.52 20250102 1624 -18.72 20240429 1193 10.65 20241104 0.00 N 069330 500 70 억 48389 N N 0 N 00 N
9 20250218 090626 57 100.00 KOSDAQ 전기·전자 N N N N N 1306 -2 5 -0.15 2909598 2252 20.54 1292 1306 1292 1700 916 1308 1292.01 0.34 0 449 1318 1313 1303 1298 1288 1315 1300 71 392 500 940 1 1 14191091 185 -5.91 0.98 12 0.02 -221.00 1327.00 1624 20240429 -19.58 1193 20241104 9.47 1350 -3.26 20250120 1251 4.40 20250102 1624 -19.58 20240429 1193 9.47 20241104 0.00 N 069330 500 70 억 48389 N N 0 N 00 N
10 20250217 160625 57 100.00 KOSDAQ 전기·전자 N N N N N 1308 -2 5 -0.15 14238021 10963 91.69 1299 1308 1293 1703 917 1310 1298.73 0.34 0 -312 1332 1320 1308 1296 1284 1327 1303 71 393 500 940 1 1 14191091 186 -5.92 0.99 12 0.08 -221.00 1327.00 1624 20240429 -19.46 1193 20241104 9.64 1350 -3.11 20250120 1251 4.56 20250102 1624 -19.46 20240429 1193 9.64 20241104 0.00 N 069330 500 70 억 48701 N N 0 N 00 N
11 20250217 150623 57 100.00 KOSDAQ 전기·전자 N N N N N 1308 -2 5 -0.15 12611264 9719 81.29 1299 1308 1293 1703 917 1310 1297.59 0.34 0 602 1332 1320 1308 1296 1284 1327 1303 71 393 500 940 1 1 14191091 186 -5.92 0.99 12 0.07 -221.00 1327.00 1624 20240429 -19.46 1193 20241104 9.64 1350 -3.11 20250120 1251 4.56 20250102 1624 -19.46 20240429 1193 9.64 20241104 0.00 N 069330 500 70 억 48701 N N 0 N 00 N
12 20250217 140623 57 100.00 KOSDAQ 전기·전자 N N N N N 1295 -15 5 -1.15 9801145 7554 63.18 1299 1307 1293 1703 917 1310 1297.48 0.34 0 690 1332 1320 1308 1296 1284 1327 1303 71 393 500 940 1 1 14191091 184 -5.86 0.98 12 0.05 -221.00 1327.00 1624 20240429 -20.26 1193 20241104 8.55 1350 -4.07 20250120 1251 3.52 20250102 1624 -20.26 20240429 1193 8.55 20241104 0.00 N 069330 500 70 억 48701 N N 0 N 00 N