ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
033200/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
20250211,160408,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2690,20,2,0.75,1692110,631,63.29,2700,2700,2650,3470,1870,2670,2681.52,50.90,0,-10,2860,2765,2695,2600,2530,2812,2647,77,800,500,0,5,1,14331185,386,672.50,0.40,03,0.00,4.00,6706.00,5690,20240510,-52.72,2600,20250131,3.46,2995,-10.18,20250106,2600,3.46,20250131,5690,-52.72,20240510,2600,3.46,20250131,0.00,N,033200,500,76 억,,7294364,N,N,0,N,00,N
20250211,150408,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,-20,5,-0.75,1584530,591,59.28,2700,2700,2650,3470,1870,2670,2681.10,50.90,0,13,2860,2765,2695,2600,2530,2812,2647,77,800,500,0,5,1,14331185,380,662.50,0.40,03,0.00,4.00,6706.00,5690,20240510,-53.43,2600,20250131,1.92,2995,-11.52,20250106,2600,1.92,20250131,5690,-53.43,20240510,2600,1.92,20250131,0.00,N,033200,500,76 억,,7294364,N,N,0,N,00,N
20250211,140409,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2695,25,2,0.94,926015,344,34.50,2700,2700,2670,3470,1870,2670,2691.90,50.90,0,-11,2860,2765,2695,2600,2530,2812,2647,77,800,500,0,5,1,14331185,386,673.75,0.40,03,0.00,4.00,6706.00,5690,20240510,-52.64,2600,20250131,3.65,2995,-10.02,20250106,2600,3.65,20250131,5690,-52.64,20240510,2600,3.65,20250131,0.00,N,033200,500,76 억,,7294364,N,N,0,N,00,N
20250211,130406,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2695,25,2,0.94,926015,344,34.50,2700,2700,2670,3470,1870,2670,2691.90,50.90,0,-11,2860,2765,2695,2600,2530,2812,2647,77,800,500,0,5,1,14331185,386,673.75,0.40,03,0.00,4.00,6706.00,5690,20240510,-52.64,2600,20250131,3.65,2995,-10.02,20250106,2600,3.65,20250131,5690,-52.64,20240510,2600,3.65,20250131,0.00,N,033200,500,76 억,,7294364,N,N,0,N,00,N
20250211,120407,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2670,0,3,0.00,896470,333,33.40,2700,2700,2670,3470,1870,2670,2692.10,50.90,0,-11,2860,2765,2695,2600,2530,2812,2647,77,800,500,0,5,1,14331185,383,667.50,0.40,03,0.00,4.00,6706.00,5690,20240510,-53.08,2600,20250131,2.69,2995,-10.85,20250106,2600,2.69,20250131,5690,-53.08,20240510,2600,2.69,20250131,0.00,N,033200,500,76 억,,7294364,N,N,0,N,00,N
20250211,110408,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2695,25,2,0.94,883020,328,32.90,2700,2700,2675,3470,1870,2670,2692.13,50.90,0,-11,2860,2765,2695,2600,2530,2812,2647,77,800,500,0,5,1,14331185,386,673.75,0.40,03,0.00,4.00,6706.00,5690,20240510,-52.64,2600,20250131,3.65,2995,-10.02,20250106,2600,3.65,20250131,5690,-52.64,20240510,2600,3.65,20250131,0.00,N,033200,500,76 억,,7294364,N,N,0,N,00,N
20250211,100408,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2690,20,2,0.75,42985,16,1.60,2700,2700,2675,3470,1870,2670,2686.56,50.90,0,-1,2860,2765,2695,2600,2530,2812,2647,77,800,500,0,5,1,14331185,386,672.50,0.40,03,0.00,4.00,6706.00,5690,20240510,-52.72,2600,20250131,3.46,2995,-10.18,20250106,2600,3.46,20250131,5690,-52.72,20240510,2600,3.46,20250131,0.00,N,033200,500,76 억,,7294364,N,N,0,N,00,N
20250211,090409,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2685,15,2,0.56,10770,4,0.40,2700,2700,2685,3470,1870,2670,2692.50,50.90,0,-1,2860,2765,2695,2600,2530,2812,2647,77,800,500,0,5,1,14331185,385,671.25,0.40,03,0.00,4.00,6706.00,5690,20240510,-52.81,2600,20250131,3.27,2995,-10.35,20250106,2600,3.27,20250131,5690,-52.81,20240510,2600,3.27,20250131,0.00,N,033200,500,76 억,,7294364,N,N,0,N,00,N
20250210,160406,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2670,35,2,1.33,2706815,995,12.76,2635,2790,2625,3425,1845,2635,2720.67,50.90,0,-436,2891,2762,2686,2557,2481,2725,2520,77,790,500,0,5,1,14331185,383,667.50,0.40,03,0.01,4.00,6706.00,5690,20240510,-53.08,2600,20250131,2.69,2995,-10.85,20250106,2600,2.69,20250131,5690,-53.08,20240510,2600,2.69,20250131,0.00,N,033200,500,76 억,,7294800,N,N,0,N,00,N
20250210,150406,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2670,35,2,1.33,2693465,990,12.70,2635,2790,2625,3425,1845,2635,2720.67,50.90,0,-436,2891,2762,2686,2557,2481,2725,2520,77,790,500,0,5,1,14331185,383,667.50,0.40,03,0.01,4.00,6706.00,5690,20240510,-53.08,2600,20250131,2.69,2995,-10.85,20250106,2600,2.69,20250131,5690,-53.08,20240510,2600,2.69,20250131,0.00,N,033200,500,76 억,,7294800,N,N,0,N,00,N
20250210,140406,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2680,45,2,1.71,2600425,955,12.25,2635,2790,2635,3425,1845,2635,2722.96,50.90,0,-435,2891,2762,2686,2557,2481,2725,2520,77,790,500,0,5,1,14331185,384,670.00,0.40,03,0.01,4.00,6706.00,5690,20240510,-52.90,2600,20250131,3.08,2995,-10.52,20250106,2600,3.08,20250131,5690,-52.90,20240510,2600,3.08,20250131,0.00,N,033200,500,76 억,,7294800,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 20250211 160408 51 100.00 KOSDAQ 전기·전자 N N N N N 2690 20 2 0.75 1692110 631 63.29 2700 2700 2650 3470 1870 2670 2681.52 50.90 0 -10 2860 2765 2695 2600 2530 2812 2647 77 800 500 0 5 1 14331185 386 672.50 0.40 03 0.00 4.00 6706.00 5690 20240510 -52.72 2600 20250131 3.46 2995 -10.18 20250106 2600 3.46 20250131 5690 -52.72 20240510 2600 3.46 20250131 0.00 N 033200 500 76 억 7294364 N N 0 N 00 N
3 20250211 150408 51 100.00 KOSDAQ 전기·전자 N N N N N 2650 -20 5 -0.75 1584530 591 59.28 2700 2700 2650 3470 1870 2670 2681.10 50.90 0 13 2860 2765 2695 2600 2530 2812 2647 77 800 500 0 5 1 14331185 380 662.50 0.40 03 0.00 4.00 6706.00 5690 20240510 -53.43 2600 20250131 1.92 2995 -11.52 20250106 2600 1.92 20250131 5690 -53.43 20240510 2600 1.92 20250131 0.00 N 033200 500 76 억 7294364 N N 0 N 00 N
4 20250211 140409 51 100.00 KOSDAQ 전기·전자 N N N N N 2695 25 2 0.94 926015 344 34.50 2700 2700 2670 3470 1870 2670 2691.90 50.90 0 -11 2860 2765 2695 2600 2530 2812 2647 77 800 500 0 5 1 14331185 386 673.75 0.40 03 0.00 4.00 6706.00 5690 20240510 -52.64 2600 20250131 3.65 2995 -10.02 20250106 2600 3.65 20250131 5690 -52.64 20240510 2600 3.65 20250131 0.00 N 033200 500 76 억 7294364 N N 0 N 00 N
5 20250211 130406 51 100.00 KOSDAQ 전기·전자 N N N N N 2695 25 2 0.94 926015 344 34.50 2700 2700 2670 3470 1870 2670 2691.90 50.90 0 -11 2860 2765 2695 2600 2530 2812 2647 77 800 500 0 5 1 14331185 386 673.75 0.40 03 0.00 4.00 6706.00 5690 20240510 -52.64 2600 20250131 3.65 2995 -10.02 20250106 2600 3.65 20250131 5690 -52.64 20240510 2600 3.65 20250131 0.00 N 033200 500 76 억 7294364 N N 0 N 00 N
6 20250211 120407 51 100.00 KOSDAQ 전기·전자 N N N N N 2670 0 3 0.00 896470 333 33.40 2700 2700 2670 3470 1870 2670 2692.10 50.90 0 -11 2860 2765 2695 2600 2530 2812 2647 77 800 500 0 5 1 14331185 383 667.50 0.40 03 0.00 4.00 6706.00 5690 20240510 -53.08 2600 20250131 2.69 2995 -10.85 20250106 2600 2.69 20250131 5690 -53.08 20240510 2600 2.69 20250131 0.00 N 033200 500 76 억 7294364 N N 0 N 00 N
7 20250211 110408 51 100.00 KOSDAQ 전기·전자 N N N N N 2695 25 2 0.94 883020 328 32.90 2700 2700 2675 3470 1870 2670 2692.13 50.90 0 -11 2860 2765 2695 2600 2530 2812 2647 77 800 500 0 5 1 14331185 386 673.75 0.40 03 0.00 4.00 6706.00 5690 20240510 -52.64 2600 20250131 3.65 2995 -10.02 20250106 2600 3.65 20250131 5690 -52.64 20240510 2600 3.65 20250131 0.00 N 033200 500 76 억 7294364 N N 0 N 00 N
8 20250211 100408 51 100.00 KOSDAQ 전기·전자 N N N N N 2690 20 2 0.75 42985 16 1.60 2700 2700 2675 3470 1870 2670 2686.56 50.90 0 -1 2860 2765 2695 2600 2530 2812 2647 77 800 500 0 5 1 14331185 386 672.50 0.40 03 0.00 4.00 6706.00 5690 20240510 -52.72 2600 20250131 3.46 2995 -10.18 20250106 2600 3.46 20250131 5690 -52.72 20240510 2600 3.46 20250131 0.00 N 033200 500 76 억 7294364 N N 0 N 00 N
9 20250211 090409 51 100.00 KOSDAQ 전기·전자 N N N N N 2685 15 2 0.56 10770 4 0.40 2700 2700 2685 3470 1870 2670 2692.50 50.90 0 -1 2860 2765 2695 2600 2530 2812 2647 77 800 500 0 5 1 14331185 385 671.25 0.40 03 0.00 4.00 6706.00 5690 20240510 -52.81 2600 20250131 3.27 2995 -10.35 20250106 2600 3.27 20250131 5690 -52.81 20240510 2600 3.27 20250131 0.00 N 033200 500 76 억 7294364 N N 0 N 00 N
10 20250210 160406 51 100.00 KOSDAQ 전기·전자 N N N N N 2670 35 2 1.33 2706815 995 12.76 2635 2790 2625 3425 1845 2635 2720.67 50.90 0 -436 2891 2762 2686 2557 2481 2725 2520 77 790 500 0 5 1 14331185 383 667.50 0.40 03 0.01 4.00 6706.00 5690 20240510 -53.08 2600 20250131 2.69 2995 -10.85 20250106 2600 2.69 20250131 5690 -53.08 20240510 2600 2.69 20250131 0.00 N 033200 500 76 억 7294800 N N 0 N 00 N
11 20250210 150406 51 100.00 KOSDAQ 전기·전자 N N N N N 2670 35 2 1.33 2693465 990 12.70 2635 2790 2625 3425 1845 2635 2720.67 50.90 0 -436 2891 2762 2686 2557 2481 2725 2520 77 790 500 0 5 1 14331185 383 667.50 0.40 03 0.01 4.00 6706.00 5690 20240510 -53.08 2600 20250131 2.69 2995 -10.85 20250106 2600 2.69 20250131 5690 -53.08 20240510 2600 2.69 20250131 0.00 N 033200 500 76 억 7294800 N N 0 N 00 N
12 20250210 140406 51 100.00 KOSDAQ 전기·전자 N N N N N 2680 45 2 1.71 2600425 955 12.25 2635 2790 2635 3425 1845 2635 2722.96 50.90 0 -435 2891 2762 2686 2557 2481 2725 2520 77 790 500 0 5 1 14331185 384 670.00 0.40 03 0.01 4.00 6706.00 5690 20240510 -52.90 2600 20250131 3.08 2995 -10.52 20250106 2600 3.08 20250131 5690 -52.90 20240510 2600 3.08 20250131 0.00 N 033200 500 76 억 7294800 N N 0 N 00 N