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
077360/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
20250218,160640,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4275,-45,5,-1.04,660520535,155497,51.26,4310,4310,4220,5610,3025,4320,4247.53,2.07,0,19320,4533,4426,4323,4216,4113,4480,4270,91,1290,200,3020,5,1,45437002,1942,34.20,0.67,12,0.34,125.00,6369.00,8600,20240527,-50.29,3160,20241209,35.28,4430,-3.50,20250217,3470,23.20,20250204,8600,-50.29,20240527,3160,35.28,20241209,2.50,N,077360,200,90 억,,941456,N,N,0,N,00,N
20250218,150641,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4235,-85,5,-1.97,631867360,148761,49.04,4310,4310,4220,5610,3025,4320,4247.29,2.07,0,21731,4533,4426,4323,4216,4113,4480,4270,91,1290,200,3020,5,1,45437002,1924,33.88,0.66,12,0.33,125.00,6369.00,8600,20240527,-50.76,3160,20241209,34.02,4430,-4.40,20250217,3470,22.05,20250204,8600,-50.76,20240527,3160,34.02,20241209,2.50,N,077360,200,90 억,,941456,N,N,0,N,00,N
20250218,140642,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4240,-80,5,-1.85,557357100,131175,43.24,4310,4310,4220,5610,3025,4320,4248.69,2.07,0,15223,4533,4426,4323,4216,4113,4480,4270,91,1290,200,3020,5,1,45437002,1927,33.92,0.67,12,0.29,125.00,6369.00,8600,20240527,-50.70,3160,20241209,34.18,4430,-4.29,20250217,3470,22.19,20250204,8600,-50.70,20240527,3160,34.18,20241209,2.50,N,077360,200,90 억,,941456,N,N,0,N,00,N
20250218,130639,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4245,-75,5,-1.74,364495630,85613,28.22,4310,4310,4220,5610,3025,4320,4257.11,2.07,0,2284,4533,4426,4323,4216,4113,4480,4270,91,1290,200,3020,5,1,45437002,1929,33.96,0.67,12,0.19,125.00,6369.00,8600,20240527,-50.64,3160,20241209,34.34,4430,-4.18,20250217,3470,22.33,20250204,8600,-50.64,20240527,3160,34.34,20241209,2.50,N,077360,200,90 억,,941456,N,N,0,N,00,N
20250218,120640,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4245,-75,5,-1.74,306492320,71942,23.72,4310,4310,4220,5610,3025,4320,4259.85,2.07,0,1205,4533,4426,4323,4216,4113,4480,4270,91,1290,200,3020,5,1,45437002,1929,33.96,0.67,12,0.16,125.00,6369.00,8600,20240527,-50.64,3160,20241209,34.34,4430,-4.18,20250217,3470,22.33,20250204,8600,-50.64,20240527,3160,34.34,20241209,2.50,N,077360,200,90 억,,941456,N,N,0,N,00,N
20250218,110639,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4235,-85,5,-1.97,263821620,61911,20.41,4310,4310,4220,5610,3025,4320,4260.83,2.07,0,-780,4533,4426,4323,4216,4113,4480,4270,91,1290,200,3020,5,1,45437002,1924,33.88,0.66,12,0.14,125.00,6369.00,8600,20240527,-50.76,3160,20241209,34.02,4430,-4.40,20250217,3470,22.05,20250204,8600,-50.76,20240527,3160,34.02,20241209,2.50,N,077360,200,90 억,,941456,N,N,0,N,00,N
20250218,100639,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4250,-70,5,-1.62,180062540,42167,13.90,4310,4310,4220,5610,3025,4320,4269.63,2.07,0,1745,4533,4426,4323,4216,4113,4480,4270,91,1290,200,3020,5,1,45437002,1931,34.00,0.67,12,0.09,125.00,6369.00,8600,20240527,-50.58,3160,20241209,34.49,4430,-4.06,20250217,3470,22.48,20250204,8600,-50.58,20240527,3160,34.49,20241209,2.50,N,077360,200,90 억,,941456,N,N,0,N,00,N
20250218,090641,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4255,-65,5,-1.50,43566055,10176,3.35,4310,4310,4220,5610,3025,4320,4279.25,2.07,0,-1921,4533,4426,4323,4216,4113,4480,4270,91,1290,200,3020,5,1,45437002,1933,34.04,0.67,12,0.02,125.00,6369.00,8600,20240527,-50.52,3160,20241209,34.65,4430,-3.95,20250217,3470,22.62,20250204,8600,-50.52,20240527,3160,34.65,20241209,2.50,N,077360,200,90 억,,941456,N,N,0,N,00,N
20250217,160639,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4320,55,2,1.29,1315571455,302450,89.46,4305,4430,4220,5540,2990,4265,4349.72,2.11,0,-19088,4488,4376,4238,4126,3988,4432,4182,91,1275,200,2980,5,1,45437002,1963,34.56,0.68,12,0.67,125.00,6369.00,8600,20240527,-49.77,3160,20241209,36.71,4430,-2.48,20250217,3470,24.50,20250204,8600,-49.77,20240527,3160,36.71,20241209,2.48,N,077360,200,90 억,,959122,N,N,0,N,00,N
20250217,150638,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4330,65,2,1.52,1263418395,290343,85.88,4305,4430,4220,5540,2990,4265,4351.47,2.11,0,-18160,4488,4376,4238,4126,3988,4432,4182,91,1275,200,2980,5,1,45437002,1967,34.64,0.68,12,0.64,125.00,6369.00,8600,20240527,-49.65,3160,20241209,37.03,4430,-2.26,20250217,3470,24.78,20250204,8600,-49.65,20240527,3160,37.03,20241209,2.48,N,077360,200,90 억,,959122,N,N,0,N,00,N
20250217,140638,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4360,95,2,2.23,1205564965,277001,81.93,4305,4430,4220,5540,2990,4265,4352.20,2.11,0,-18428,4488,4376,4238,4126,3988,4432,4182,91,1275,200,2980,5,1,45437002,1981,34.88,0.68,12,0.61,125.00,6369.00,8600,20240527,-49.30,3160,20241209,37.97,4430,-1.58,20250217,3470,25.65,20250204,8600,-49.30,20240527,3160,37.97,20241209,2.48,N,077360,200,90 억,,959122,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 160640 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4275 -45 5 -1.04 660520535 155497 51.26 4310 4310 4220 5610 3025 4320 4247.53 2.07 0 19320 4533 4426 4323 4216 4113 4480 4270 91 1290 200 3020 5 1 45437002 1942 34.20 0.67 12 0.34 125.00 6369.00 8600 20240527 -50.29 3160 20241209 35.28 4430 -3.50 20250217 3470 23.20 20250204 8600 -50.29 20240527 3160 35.28 20241209 2.50 N 077360 200 90 억 941456 N N 0 N 00 N
3 20250218 150641 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4235 -85 5 -1.97 631867360 148761 49.04 4310 4310 4220 5610 3025 4320 4247.29 2.07 0 21731 4533 4426 4323 4216 4113 4480 4270 91 1290 200 3020 5 1 45437002 1924 33.88 0.66 12 0.33 125.00 6369.00 8600 20240527 -50.76 3160 20241209 34.02 4430 -4.40 20250217 3470 22.05 20250204 8600 -50.76 20240527 3160 34.02 20241209 2.50 N 077360 200 90 억 941456 N N 0 N 00 N
4 20250218 140642 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4240 -80 5 -1.85 557357100 131175 43.24 4310 4310 4220 5610 3025 4320 4248.69 2.07 0 15223 4533 4426 4323 4216 4113 4480 4270 91 1290 200 3020 5 1 45437002 1927 33.92 0.67 12 0.29 125.00 6369.00 8600 20240527 -50.70 3160 20241209 34.18 4430 -4.29 20250217 3470 22.19 20250204 8600 -50.70 20240527 3160 34.18 20241209 2.50 N 077360 200 90 억 941456 N N 0 N 00 N
5 20250218 130639 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4245 -75 5 -1.74 364495630 85613 28.22 4310 4310 4220 5610 3025 4320 4257.11 2.07 0 2284 4533 4426 4323 4216 4113 4480 4270 91 1290 200 3020 5 1 45437002 1929 33.96 0.67 12 0.19 125.00 6369.00 8600 20240527 -50.64 3160 20241209 34.34 4430 -4.18 20250217 3470 22.33 20250204 8600 -50.64 20240527 3160 34.34 20241209 2.50 N 077360 200 90 억 941456 N N 0 N 00 N
6 20250218 120640 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4245 -75 5 -1.74 306492320 71942 23.72 4310 4310 4220 5610 3025 4320 4259.85 2.07 0 1205 4533 4426 4323 4216 4113 4480 4270 91 1290 200 3020 5 1 45437002 1929 33.96 0.67 12 0.16 125.00 6369.00 8600 20240527 -50.64 3160 20241209 34.34 4430 -4.18 20250217 3470 22.33 20250204 8600 -50.64 20240527 3160 34.34 20241209 2.50 N 077360 200 90 억 941456 N N 0 N 00 N
7 20250218 110639 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4235 -85 5 -1.97 263821620 61911 20.41 4310 4310 4220 5610 3025 4320 4260.83 2.07 0 -780 4533 4426 4323 4216 4113 4480 4270 91 1290 200 3020 5 1 45437002 1924 33.88 0.66 12 0.14 125.00 6369.00 8600 20240527 -50.76 3160 20241209 34.02 4430 -4.40 20250217 3470 22.05 20250204 8600 -50.76 20240527 3160 34.02 20241209 2.50 N 077360 200 90 억 941456 N N 0 N 00 N
8 20250218 100639 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4250 -70 5 -1.62 180062540 42167 13.90 4310 4310 4220 5610 3025 4320 4269.63 2.07 0 1745 4533 4426 4323 4216 4113 4480 4270 91 1290 200 3020 5 1 45437002 1931 34.00 0.67 12 0.09 125.00 6369.00 8600 20240527 -50.58 3160 20241209 34.49 4430 -4.06 20250217 3470 22.48 20250204 8600 -50.58 20240527 3160 34.49 20241209 2.50 N 077360 200 90 억 941456 N N 0 N 00 N
9 20250218 090641 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4255 -65 5 -1.50 43566055 10176 3.35 4310 4310 4220 5610 3025 4320 4279.25 2.07 0 -1921 4533 4426 4323 4216 4113 4480 4270 91 1290 200 3020 5 1 45437002 1933 34.04 0.67 12 0.02 125.00 6369.00 8600 20240527 -50.52 3160 20241209 34.65 4430 -3.95 20250217 3470 22.62 20250204 8600 -50.52 20240527 3160 34.65 20241209 2.50 N 077360 200 90 억 941456 N N 0 N 00 N
10 20250217 160639 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4320 55 2 1.29 1315571455 302450 89.46 4305 4430 4220 5540 2990 4265 4349.72 2.11 0 -19088 4488 4376 4238 4126 3988 4432 4182 91 1275 200 2980 5 1 45437002 1963 34.56 0.68 12 0.67 125.00 6369.00 8600 20240527 -49.77 3160 20241209 36.71 4430 -2.48 20250217 3470 24.50 20250204 8600 -49.77 20240527 3160 36.71 20241209 2.48 N 077360 200 90 억 959122 N N 0 N 00 N
11 20250217 150638 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4330 65 2 1.52 1263418395 290343 85.88 4305 4430 4220 5540 2990 4265 4351.47 2.11 0 -18160 4488 4376 4238 4126 3988 4432 4182 91 1275 200 2980 5 1 45437002 1967 34.64 0.68 12 0.64 125.00 6369.00 8600 20240527 -49.65 3160 20241209 37.03 4430 -2.26 20250217 3470 24.78 20250204 8600 -49.65 20240527 3160 37.03 20241209 2.48 N 077360 200 90 억 959122 N N 0 N 00 N
12 20250217 140638 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4360 95 2 2.23 1205564965 277001 81.93 4305 4430 4220 5540 2990 4265 4352.20 2.11 0 -18428 4488 4376 4238 4126 3988 4432 4182 91 1275 200 2980 5 1 45437002 1981 34.88 0.68 12 0.61 125.00 6369.00 8600 20240527 -49.30 3160 20241209 37.97 4430 -1.58 20250217 3470 25.65 20250204 8600 -49.30 20240527 3160 37.97 20241209 2.48 N 077360 200 90 억 959122 N N 0 N 00 N