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
336680/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
20250218,161151,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9730,-30,5,-0.31,274592600,28244,40.09,9790,9800,9620,12680,6840,9760,9722.14,0.22,0,408,10053,9906,9703,9556,9353,9980,9630,98,2920,500,6830,10,1,19572779,1904,6.23,1.53,12,0.14,1563.00,6355.00,18800,20241101,-48.24,8830,20241209,10.19,11880,-18.10,20250116,9040,7.63,20250210,18800,-48.24,20241101,8830,10.19,20241209,0.32,N,336680,500,97 억,,42436,N,N,0,N,00,N
20250218,151153,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9730,-30,5,-0.31,264138710,27170,38.56,9790,9800,9620,12680,6840,9760,9721.70,0.22,0,568,10053,9906,9703,9556,9353,9980,9630,98,2920,500,6830,10,1,19572779,1904,6.23,1.53,12,0.14,1563.00,6355.00,18800,20241101,-48.24,8830,20241209,10.19,11880,-18.10,20250116,9040,7.63,20250210,18800,-48.24,20241101,8830,10.19,20241209,0.32,N,336680,500,97 억,,42436,N,N,0,N,00,N
20250218,141155,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9720,-40,5,-0.41,239243840,24609,34.93,9790,9800,9620,12680,6840,9760,9721.80,0.22,0,-174,10053,9906,9703,9556,9353,9980,9630,98,2920,500,6830,10,1,19572779,1902,6.22,1.53,12,0.13,1563.00,6355.00,18800,20241101,-48.30,8830,20241209,10.08,11880,-18.18,20250116,9040,7.52,20250210,18800,-48.30,20241101,8830,10.08,20241209,0.32,N,336680,500,97 억,,42436,N,N,0,N,00,N
20250218,131152,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9760,0,3,0.00,190900450,19648,27.89,9790,9800,9620,12680,6840,9760,9716.02,0.22,0,635,10053,9906,9703,9556,9353,9980,9630,98,2920,500,6830,10,1,19572779,1910,6.24,1.54,12,0.10,1563.00,6355.00,18800,20241101,-48.09,8830,20241209,10.53,11880,-17.85,20250116,9040,7.96,20250210,18800,-48.09,20241101,8830,10.53,20241209,0.32,N,336680,500,97 억,,42436,N,N,0,N,00,N
20250218,121154,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9720,-40,5,-0.41,155841690,16051,22.78,9790,9800,9620,12680,6840,9760,9709.16,0.22,0,1153,10053,9906,9703,9556,9353,9980,9630,98,2920,500,6830,10,1,19572779,1902,6.22,1.53,12,0.08,1563.00,6355.00,18800,20241101,-48.30,8830,20241209,10.08,11880,-18.18,20250116,9040,7.52,20250210,18800,-48.30,20241101,8830,10.08,20241209,0.32,N,336680,500,97 억,,42436,N,N,0,N,00,N
20250218,111151,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9690,-70,5,-0.72,129287220,13311,18.89,9790,9800,9620,12680,6840,9760,9712.81,0.22,0,1400,10053,9906,9703,9556,9353,9980,9630,98,2920,500,6830,10,1,19572779,1897,6.20,1.52,12,0.07,1563.00,6355.00,18800,20241101,-48.46,8830,20241209,9.74,11880,-18.43,20250116,9040,7.19,20250210,18800,-48.46,20241101,8830,9.74,20241209,0.32,N,336680,500,97 억,,42436,N,N,0,N,00,N
20250218,101151,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9710,-50,5,-0.51,96004920,9867,14.00,9790,9800,9620,12680,6840,9760,9729.90,0.22,0,513,10053,9906,9703,9556,9353,9980,9630,98,2920,500,6830,10,1,19572779,1901,6.21,1.53,12,0.05,1563.00,6355.00,18800,20241101,-48.35,8830,20241209,9.97,11880,-18.27,20250116,9040,7.41,20250210,18800,-48.35,20241101,8830,9.97,20241209,0.32,N,336680,500,97 억,,42436,N,N,0,N,00,N
20250218,091155,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9730,-30,5,-0.31,15273690,1561,2.22,9790,9800,9730,12680,6840,9760,9784.55,0.22,0,-503,10053,9906,9703,9556,9353,9980,9630,98,2920,500,6830,10,1,19572779,1904,6.23,1.53,12,0.01,1563.00,6355.00,18800,20241101,-48.24,8830,20241209,10.19,11880,-18.10,20250116,9040,7.63,20250210,18800,-48.24,20241101,8830,10.19,20241209,0.32,N,336680,500,97 억,,42436,N,N,0,N,00,N
20250217,161152,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9760,180,2,1.88,679689860,70022,26.38,9580,9850,9500,12450,6710,9580,9706.74,0.13,0,17589,10886,10232,9876,9222,8866,10085,9075,98,2870,500,6700,10,1,19572779,1910,6.24,1.54,12,0.36,1563.00,6355.00,18800,20241101,-48.09,8830,20241209,10.53,11880,-17.85,20250116,9040,7.96,20250210,18800,-48.09,20241101,8830,10.53,20241209,0.32,N,336680,500,97 억,,24995,N,N,0,N,00,N
20250217,151150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9770,190,2,1.98,652024350,67188,25.32,9580,9850,9500,12450,6710,9580,9704.63,0.13,0,18244,10886,10232,9876,9222,8866,10085,9075,98,2870,500,6700,10,1,19572779,1912,6.25,1.54,12,0.34,1563.00,6355.00,18800,20241101,-48.03,8830,20241209,10.65,11880,-17.76,20250116,9040,8.08,20250210,18800,-48.03,20241101,8830,10.65,20241209,0.32,N,336680,500,97 억,,24995,N,N,0,N,00,N
20250217,141148,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9790,210,2,2.19,568950700,58658,22.10,9580,9850,9500,12450,6710,9580,9699.63,0.13,0,17688,10886,10232,9876,9222,8866,10085,9075,98,2870,500,6700,10,1,19572779,1916,6.26,1.54,12,0.30,1563.00,6355.00,18800,20241101,-47.93,8830,20241209,10.87,11880,-17.59,20250116,9040,8.30,20250210,18800,-47.93,20241101,8830,10.87,20241209,0.32,N,336680,500,97 억,,24995,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 161151 57 100.00 KOSDAQ 전기·전자 N N N N N 9730 -30 5 -0.31 274592600 28244 40.09 9790 9800 9620 12680 6840 9760 9722.14 0.22 0 408 10053 9906 9703 9556 9353 9980 9630 98 2920 500 6830 10 1 19572779 1904 6.23 1.53 12 0.14 1563.00 6355.00 18800 20241101 -48.24 8830 20241209 10.19 11880 -18.10 20250116 9040 7.63 20250210 18800 -48.24 20241101 8830 10.19 20241209 0.32 N 336680 500 97 억 42436 N N 0 N 00 N
3 20250218 151153 57 100.00 KOSDAQ 전기·전자 N N N N N 9730 -30 5 -0.31 264138710 27170 38.56 9790 9800 9620 12680 6840 9760 9721.70 0.22 0 568 10053 9906 9703 9556 9353 9980 9630 98 2920 500 6830 10 1 19572779 1904 6.23 1.53 12 0.14 1563.00 6355.00 18800 20241101 -48.24 8830 20241209 10.19 11880 -18.10 20250116 9040 7.63 20250210 18800 -48.24 20241101 8830 10.19 20241209 0.32 N 336680 500 97 억 42436 N N 0 N 00 N
4 20250218 141155 57 100.00 KOSDAQ 전기·전자 N N N N N 9720 -40 5 -0.41 239243840 24609 34.93 9790 9800 9620 12680 6840 9760 9721.80 0.22 0 -174 10053 9906 9703 9556 9353 9980 9630 98 2920 500 6830 10 1 19572779 1902 6.22 1.53 12 0.13 1563.00 6355.00 18800 20241101 -48.30 8830 20241209 10.08 11880 -18.18 20250116 9040 7.52 20250210 18800 -48.30 20241101 8830 10.08 20241209 0.32 N 336680 500 97 억 42436 N N 0 N 00 N
5 20250218 131152 57 100.00 KOSDAQ 전기·전자 N N N N N 9760 0 3 0.00 190900450 19648 27.89 9790 9800 9620 12680 6840 9760 9716.02 0.22 0 635 10053 9906 9703 9556 9353 9980 9630 98 2920 500 6830 10 1 19572779 1910 6.24 1.54 12 0.10 1563.00 6355.00 18800 20241101 -48.09 8830 20241209 10.53 11880 -17.85 20250116 9040 7.96 20250210 18800 -48.09 20241101 8830 10.53 20241209 0.32 N 336680 500 97 억 42436 N N 0 N 00 N
6 20250218 121154 57 100.00 KOSDAQ 전기·전자 N N N N N 9720 -40 5 -0.41 155841690 16051 22.78 9790 9800 9620 12680 6840 9760 9709.16 0.22 0 1153 10053 9906 9703 9556 9353 9980 9630 98 2920 500 6830 10 1 19572779 1902 6.22 1.53 12 0.08 1563.00 6355.00 18800 20241101 -48.30 8830 20241209 10.08 11880 -18.18 20250116 9040 7.52 20250210 18800 -48.30 20241101 8830 10.08 20241209 0.32 N 336680 500 97 억 42436 N N 0 N 00 N
7 20250218 111151 57 100.00 KOSDAQ 전기·전자 N N N N N 9690 -70 5 -0.72 129287220 13311 18.89 9790 9800 9620 12680 6840 9760 9712.81 0.22 0 1400 10053 9906 9703 9556 9353 9980 9630 98 2920 500 6830 10 1 19572779 1897 6.20 1.52 12 0.07 1563.00 6355.00 18800 20241101 -48.46 8830 20241209 9.74 11880 -18.43 20250116 9040 7.19 20250210 18800 -48.46 20241101 8830 9.74 20241209 0.32 N 336680 500 97 억 42436 N N 0 N 00 N
8 20250218 101151 57 100.00 KOSDAQ 전기·전자 N N N N N 9710 -50 5 -0.51 96004920 9867 14.00 9790 9800 9620 12680 6840 9760 9729.90 0.22 0 513 10053 9906 9703 9556 9353 9980 9630 98 2920 500 6830 10 1 19572779 1901 6.21 1.53 12 0.05 1563.00 6355.00 18800 20241101 -48.35 8830 20241209 9.97 11880 -18.27 20250116 9040 7.41 20250210 18800 -48.35 20241101 8830 9.97 20241209 0.32 N 336680 500 97 억 42436 N N 0 N 00 N
9 20250218 091155 57 100.00 KOSDAQ 전기·전자 N N N N N 9730 -30 5 -0.31 15273690 1561 2.22 9790 9800 9730 12680 6840 9760 9784.55 0.22 0 -503 10053 9906 9703 9556 9353 9980 9630 98 2920 500 6830 10 1 19572779 1904 6.23 1.53 12 0.01 1563.00 6355.00 18800 20241101 -48.24 8830 20241209 10.19 11880 -18.10 20250116 9040 7.63 20250210 18800 -48.24 20241101 8830 10.19 20241209 0.32 N 336680 500 97 억 42436 N N 0 N 00 N
10 20250217 161152 57 100.00 KOSDAQ 전기·전자 N N N N N 9760 180 2 1.88 679689860 70022 26.38 9580 9850 9500 12450 6710 9580 9706.74 0.13 0 17589 10886 10232 9876 9222 8866 10085 9075 98 2870 500 6700 10 1 19572779 1910 6.24 1.54 12 0.36 1563.00 6355.00 18800 20241101 -48.09 8830 20241209 10.53 11880 -17.85 20250116 9040 7.96 20250210 18800 -48.09 20241101 8830 10.53 20241209 0.32 N 336680 500 97 억 24995 N N 0 N 00 N
11 20250217 151150 57 100.00 KOSDAQ 전기·전자 N N N N N 9770 190 2 1.98 652024350 67188 25.32 9580 9850 9500 12450 6710 9580 9704.63 0.13 0 18244 10886 10232 9876 9222 8866 10085 9075 98 2870 500 6700 10 1 19572779 1912 6.25 1.54 12 0.34 1563.00 6355.00 18800 20241101 -48.03 8830 20241209 10.65 11880 -17.76 20250116 9040 8.08 20250210 18800 -48.03 20241101 8830 10.65 20241209 0.32 N 336680 500 97 억 24995 N N 0 N 00 N
12 20250217 141148 57 100.00 KOSDAQ 전기·전자 N N N N N 9790 210 2 2.19 568950700 58658 22.10 9580 9850 9500 12450 6710 9580 9699.63 0.13 0 17688 10886 10232 9876 9222 8866 10085 9075 98 2870 500 6700 10 1 19572779 1916 6.26 1.54 12 0.30 1563.00 6355.00 18800 20241101 -47.93 8830 20241209 10.87 11880 -17.59 20250116 9040 8.30 20250210 18800 -47.93 20241101 8830 10.87 20241209 0.32 N 336680 500 97 억 24995 N N 0 N 00 N