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
365590/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
20250218,161215,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,697,108,2,18.34,3494097239,4936115,1929.50,593,749,582,765,413,589,707.91,4.54,0,-40940,622,605,578,561,534,614,570,144,176,100,410,1,1,144447309,1007,-10.56,6.34,12,3.42,-66.00,110.00,1750,20240223,-60.17,546,20241210,27.66,763,-8.65,20250120,551,26.50,20250217,1750,-60.17,20240223,546,27.66,20241210,0.20,N,365590,100,144 억,,6556899,N,N,0,N,00,N
20250218,151217,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,694,105,2,17.83,3420473400,4830484,1888.21,593,749,582,765,413,589,708.10,4.54,0,-43425,622,605,578,561,534,614,570,144,176,100,410,1,1,144447309,1002,-10.52,6.31,12,3.34,-66.00,110.00,1750,20240223,-60.34,546,20241210,27.11,763,-9.04,20250120,551,25.95,20250217,1750,-60.34,20240223,546,27.11,20241210,0.20,N,365590,100,144 억,,6556899,N,N,0,N,00,N
20250218,141219,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,718,129,2,21.90,3141940918,4434758,1733.52,593,749,582,765,413,589,708.48,4.54,0,-60346,622,605,578,561,534,614,570,144,176,100,410,1,1,144447309,1037,-10.88,6.53,12,3.07,-66.00,110.00,1750,20240223,-58.97,546,20241210,31.50,763,-5.90,20250120,551,30.31,20250217,1750,-58.97,20240223,546,31.50,20241210,0.20,N,365590,100,144 억,,6556899,N,N,0,N,00,N
20250218,131215,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,727,138,2,23.43,2886045074,4078418,1594.23,593,749,582,765,413,589,707.64,4.54,0,-39805,622,605,578,561,534,614,570,144,176,100,410,1,1,144447309,1050,-11.02,6.61,12,2.82,-66.00,110.00,1750,20240223,-58.46,546,20241210,33.15,763,-4.72,20250120,551,31.94,20250217,1750,-58.46,20240223,546,33.15,20241210,0.20,N,365590,100,144 억,,6556899,N,N,0,N,00,N
20250218,121218,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,717,128,2,21.73,1868310086,2691720,1052.18,593,743,582,765,413,589,694.10,4.54,0,-26989,622,605,578,561,534,614,570,144,176,100,410,1,1,144447309,1036,-10.86,6.52,12,1.86,-66.00,110.00,1750,20240223,-59.03,546,20241210,31.32,763,-6.03,20250120,551,30.13,20250217,1750,-59.03,20240223,546,31.32,20241210,0.20,N,365590,100,144 억,,6556899,N,N,0,N,00,N
20250218,111215,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,693,104,2,17.66,1618585522,2338631,914.16,593,743,582,765,413,589,692.11,4.54,0,-33887,622,605,578,561,534,614,570,144,176,100,410,1,1,144447309,1001,-10.50,6.30,12,1.62,-66.00,110.00,1750,20240223,-60.40,546,20241210,26.92,763,-9.17,20250120,551,25.77,20250217,1750,-60.40,20240223,546,26.92,20241210,0.20,N,365590,100,144 억,,6556899,N,N,0,N,00,N
20250218,101215,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,716,127,2,21.56,909615705,1340835,524.12,593,743,582,765,413,589,678.39,4.54,0,-24182,622,605,578,561,534,614,570,144,176,100,410,1,1,144447309,1034,-10.85,6.51,12,0.93,-66.00,110.00,1750,20240223,-59.09,546,20241210,31.14,763,-6.16,20250120,551,29.95,20250217,1750,-59.09,20240223,546,31.14,20241210,0.20,N,365590,100,144 억,,6556899,N,N,0,N,00,N
20250218,091219,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,595,6,2,1.02,17142039,28861,11.28,593,595,590,765,413,589,593.95,4.54,0,-2842,622,605,578,561,534,614,570,144,176,100,410,1,1,144447309,859,-9.02,5.41,12,0.02,-66.00,110.00,1750,20240223,-66.00,546,20241210,8.97,763,-22.02,20250120,551,7.99,20250217,1750,-66.00,20240223,546,8.97,20241210,0.20,N,365590,100,144 억,,6556899,N,N,0,N,00,N
20250217,161215,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,589,6,2,1.03,141236366,245655,51.26,582,595,551,757,409,583,574.94,4.54,0,3126,625,603,582,560,539,593,550,144,174,100,400,1,1,144447309,851,-8.92,5.35,12,0.17,-66.00,110.00,1750,20240223,-66.34,546,20241210,7.88,763,-22.80,20250120,551,6.90,20250217,1750,-66.34,20240223,546,7.88,20241210,0.20,N,365590,100,144 억,,6553699,N,N,0,N,00,N
20250217,151213,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,579,-4,5,-0.69,130857883,227926,47.56,582,595,551,757,409,583,574.12,4.54,0,5199,625,603,582,560,539,593,550,144,174,100,400,1,1,144447309,836,-8.77,5.26,12,0.16,-66.00,110.00,1750,20240223,-66.91,546,20241210,6.04,763,-24.12,20250120,551,5.08,20250217,1750,-66.91,20240223,546,6.04,20241210,0.20,N,365590,100,144 억,,6553699,N,N,0,N,00,N
20250217,141212,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,579,-4,5,-0.69,121011604,210884,44.01,582,595,551,757,409,583,573.83,4.54,0,5779,625,603,582,560,539,593,550,144,174,100,400,1,1,144447309,836,-8.77,5.26,12,0.15,-66.00,110.00,1750,20240223,-66.91,546,20241210,6.04,763,-24.12,20250120,551,5.08,20250217,1750,-66.91,20240223,546,6.04,20241210,0.20,N,365590,100,144 억,,6553699,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 161215 57 100.00 KOSDAQ 전기·전자 N N N N N 697 108 2 18.34 3494097239 4936115 1929.50 593 749 582 765 413 589 707.91 4.54 0 -40940 622 605 578 561 534 614 570 144 176 100 410 1 1 144447309 1007 -10.56 6.34 12 3.42 -66.00 110.00 1750 20240223 -60.17 546 20241210 27.66 763 -8.65 20250120 551 26.50 20250217 1750 -60.17 20240223 546 27.66 20241210 0.20 N 365590 100 144 억 6556899 N N 0 N 00 N
3 20250218 151217 57 100.00 KOSDAQ 전기·전자 N N N N N 694 105 2 17.83 3420473400 4830484 1888.21 593 749 582 765 413 589 708.10 4.54 0 -43425 622 605 578 561 534 614 570 144 176 100 410 1 1 144447309 1002 -10.52 6.31 12 3.34 -66.00 110.00 1750 20240223 -60.34 546 20241210 27.11 763 -9.04 20250120 551 25.95 20250217 1750 -60.34 20240223 546 27.11 20241210 0.20 N 365590 100 144 억 6556899 N N 0 N 00 N
4 20250218 141219 57 100.00 KOSDAQ 전기·전자 N N N N N 718 129 2 21.90 3141940918 4434758 1733.52 593 749 582 765 413 589 708.48 4.54 0 -60346 622 605 578 561 534 614 570 144 176 100 410 1 1 144447309 1037 -10.88 6.53 12 3.07 -66.00 110.00 1750 20240223 -58.97 546 20241210 31.50 763 -5.90 20250120 551 30.31 20250217 1750 -58.97 20240223 546 31.50 20241210 0.20 N 365590 100 144 억 6556899 N N 0 N 00 N
5 20250218 131215 57 100.00 KOSDAQ 전기·전자 N N N N N 727 138 2 23.43 2886045074 4078418 1594.23 593 749 582 765 413 589 707.64 4.54 0 -39805 622 605 578 561 534 614 570 144 176 100 410 1 1 144447309 1050 -11.02 6.61 12 2.82 -66.00 110.00 1750 20240223 -58.46 546 20241210 33.15 763 -4.72 20250120 551 31.94 20250217 1750 -58.46 20240223 546 33.15 20241210 0.20 N 365590 100 144 억 6556899 N N 0 N 00 N
6 20250218 121218 57 100.00 KOSDAQ 전기·전자 N N N N N 717 128 2 21.73 1868310086 2691720 1052.18 593 743 582 765 413 589 694.10 4.54 0 -26989 622 605 578 561 534 614 570 144 176 100 410 1 1 144447309 1036 -10.86 6.52 12 1.86 -66.00 110.00 1750 20240223 -59.03 546 20241210 31.32 763 -6.03 20250120 551 30.13 20250217 1750 -59.03 20240223 546 31.32 20241210 0.20 N 365590 100 144 억 6556899 N N 0 N 00 N
7 20250218 111215 57 100.00 KOSDAQ 전기·전자 N N N N N 693 104 2 17.66 1618585522 2338631 914.16 593 743 582 765 413 589 692.11 4.54 0 -33887 622 605 578 561 534 614 570 144 176 100 410 1 1 144447309 1001 -10.50 6.30 12 1.62 -66.00 110.00 1750 20240223 -60.40 546 20241210 26.92 763 -9.17 20250120 551 25.77 20250217 1750 -60.40 20240223 546 26.92 20241210 0.20 N 365590 100 144 억 6556899 N N 0 N 00 N
8 20250218 101215 57 100.00 KOSDAQ 전기·전자 N N N N N 716 127 2 21.56 909615705 1340835 524.12 593 743 582 765 413 589 678.39 4.54 0 -24182 622 605 578 561 534 614 570 144 176 100 410 1 1 144447309 1034 -10.85 6.51 12 0.93 -66.00 110.00 1750 20240223 -59.09 546 20241210 31.14 763 -6.16 20250120 551 29.95 20250217 1750 -59.09 20240223 546 31.14 20241210 0.20 N 365590 100 144 억 6556899 N N 0 N 00 N
9 20250218 091219 57 100.00 KOSDAQ 전기·전자 N N N N N 595 6 2 1.02 17142039 28861 11.28 593 595 590 765 413 589 593.95 4.54 0 -2842 622 605 578 561 534 614 570 144 176 100 410 1 1 144447309 859 -9.02 5.41 12 0.02 -66.00 110.00 1750 20240223 -66.00 546 20241210 8.97 763 -22.02 20250120 551 7.99 20250217 1750 -66.00 20240223 546 8.97 20241210 0.20 N 365590 100 144 억 6556899 N N 0 N 00 N
10 20250217 161215 57 100.00 KOSDAQ 전기·전자 N N N N N 589 6 2 1.03 141236366 245655 51.26 582 595 551 757 409 583 574.94 4.54 0 3126 625 603 582 560 539 593 550 144 174 100 400 1 1 144447309 851 -8.92 5.35 12 0.17 -66.00 110.00 1750 20240223 -66.34 546 20241210 7.88 763 -22.80 20250120 551 6.90 20250217 1750 -66.34 20240223 546 7.88 20241210 0.20 N 365590 100 144 억 6553699 N N 0 N 00 N
11 20250217 151213 57 100.00 KOSDAQ 전기·전자 N N N N N 579 -4 5 -0.69 130857883 227926 47.56 582 595 551 757 409 583 574.12 4.54 0 5199 625 603 582 560 539 593 550 144 174 100 400 1 1 144447309 836 -8.77 5.26 12 0.16 -66.00 110.00 1750 20240223 -66.91 546 20241210 6.04 763 -24.12 20250120 551 5.08 20250217 1750 -66.91 20240223 546 6.04 20241210 0.20 N 365590 100 144 억 6553699 N N 0 N 00 N
12 20250217 141212 57 100.00 KOSDAQ 전기·전자 N N N N N 579 -4 5 -0.69 121011604 210884 44.01 582 595 551 757 409 583 573.83 4.54 0 5779 625 603 582 560 539 593 550 144 174 100 400 1 1 144447309 836 -8.77 5.26 12 0.15 -66.00 110.00 1750 20240223 -66.91 546 20241210 6.04 763 -24.12 20250120 551 5.08 20250217 1750 -66.91 20240223 546 6.04 20241210 0.20 N 365590 100 144 억 6553699 N N 0 N 00 N