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
036710/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
20250211,160427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1359,0,3,0.00,150509763,113239,53.19,1359,1361,1311,1766,952,1359,1329.13,16.14,0,-11566,1411,1385,1333,1307,1255,1398,1320,244,407,500,890,1,1,48723279,662,-0.71,0.51,12,0.23,-1917.00,2644.00,3400,20240402,-60.03,885,20241210,53.56,1430,-4.97,20250207,1027,32.33,20250102,3400,-60.03,20240402,885,53.56,20241210,1.20,N,036710,500,243 억,,7862940,N,N,0,N,00,N
20250211,150427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1316,-43,5,-3.16,121723812,91862,43.15,1359,1359,1311,1766,952,1359,1325.07,16.14,0,-5154,1411,1385,1333,1307,1255,1398,1320,244,407,500,890,1,1,48723279,641,-0.69,0.50,12,0.19,-1917.00,2644.00,3400,20240402,-61.29,885,20241210,48.70,1430,-7.97,20250207,1027,28.14,20250102,3400,-61.29,20240402,885,48.70,20241210,1.20,N,036710,500,243 억,,7862940,N,N,0,N,00,N
20250211,140428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1319,-40,5,-2.94,118982690,89782,42.18,1359,1359,1311,1766,952,1359,1325.24,16.14,0,-4422,1411,1385,1333,1307,1255,1398,1320,244,407,500,890,1,1,48723279,643,-0.69,0.50,12,0.18,-1917.00,2644.00,3400,20240402,-61.21,885,20241210,49.04,1430,-7.76,20250207,1027,28.43,20250102,3400,-61.21,20240402,885,49.04,20241210,1.20,N,036710,500,243 억,,7862940,N,N,0,N,00,N
20250211,130425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1325,-34,5,-2.50,103961563,78405,36.83,1359,1359,1311,1766,952,1359,1325.96,16.14,0,-3930,1411,1385,1333,1307,1255,1398,1320,244,407,500,890,1,1,48723279,646,-0.69,0.50,12,0.16,-1917.00,2644.00,3400,20240402,-61.03,885,20241210,49.72,1430,-7.34,20250207,1027,29.02,20250102,3400,-61.03,20240402,885,49.72,20241210,1.20,N,036710,500,243 억,,7862940,N,N,0,N,00,N
20250211,120426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1315,-44,5,-3.24,74487140,55950,26.28,1359,1359,1315,1766,952,1359,1331.32,16.14,0,-4916,1411,1385,1333,1307,1255,1398,1320,244,407,500,890,1,1,48723279,641,-0.69,0.50,12,0.11,-1917.00,2644.00,3400,20240402,-61.32,885,20241210,48.59,1430,-8.04,20250207,1027,28.04,20250102,3400,-61.32,20240402,885,48.59,20241210,1.20,N,036710,500,243 억,,7862940,N,N,0,N,00,N
20250211,110427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1328,-31,5,-2.28,56174545,42077,19.77,1359,1359,1317,1766,952,1359,1335.04,16.14,0,-4818,1411,1385,1333,1307,1255,1398,1320,244,407,500,890,1,1,48723279,647,-0.69,0.50,12,0.09,-1917.00,2644.00,3400,20240402,-60.94,885,20241210,50.06,1430,-7.13,20250207,1027,29.31,20250102,3400,-60.94,20240402,885,50.06,20241210,1.20,N,036710,500,243 억,,7862940,N,N,0,N,00,N
20250211,100427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1329,-30,5,-2.21,33387246,24998,11.74,1359,1359,1317,1766,952,1359,1335.60,16.14,0,-3974,1411,1385,1333,1307,1255,1398,1320,244,407,500,890,1,1,48723279,648,-0.69,0.50,12,0.05,-1917.00,2644.00,3400,20240402,-60.91,885,20241210,50.17,1430,-7.06,20250207,1027,29.41,20250102,3400,-60.91,20240402,885,50.17,20241210,1.20,N,036710,500,243 억,,7862940,N,N,0,N,00,N
20250211,090428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1347,-12,5,-0.88,5577504,4128,1.94,1359,1359,1345,1766,952,1359,1351.14,16.14,0,1577,1411,1385,1333,1307,1255,1398,1320,244,407,500,890,1,1,48723279,656,-0.70,0.51,12,0.01,-1917.00,2644.00,3400,20240402,-60.38,885,20241210,52.20,1430,-5.80,20250207,1027,31.16,20250102,3400,-60.38,20240402,885,52.20,20241210,1.20,N,036710,500,243 억,,7862940,N,N,0,N,00,N
20250210,160425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1359,25,2,1.87,281178058,212753,13.31,1323,1359,1281,1734,934,1334,1321.53,16.13,0,2352,1548,1441,1323,1216,1098,1494,1269,244,400,500,880,1,1,48723279,662,-0.71,0.51,12,0.44,-1917.00,2644.00,3400,20240402,-60.03,885,20241210,53.56,1430,-4.97,20250207,1027,32.33,20250102,3400,-60.03,20240402,885,53.56,20241210,1.20,N,036710,500,243 억,,7860439,N,N,0,N,00,N
20250210,150425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1335,1,2,0.07,253232205,192024,12.01,1323,1359,1281,1734,934,1334,1318.75,16.13,0,3924,1548,1441,1323,1216,1098,1494,1269,244,400,500,880,1,1,48723279,650,-0.70,0.50,12,0.39,-1917.00,2644.00,3400,20240402,-60.74,885,20241210,50.85,1430,-6.64,20250207,1027,29.99,20250102,3400,-60.74,20240402,885,50.85,20241210,1.20,N,036710,500,243 억,,7860439,N,N,0,N,00,N
20250210,140425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1329,-5,5,-0.37,225466457,171093,10.70,1323,1359,1281,1734,934,1334,1317.80,16.13,0,4525,1548,1441,1323,1216,1098,1494,1269,244,400,500,880,1,1,48723279,648,-0.69,0.50,12,0.35,-1917.00,2644.00,3400,20240402,-60.91,885,20241210,50.17,1430,-7.06,20250207,1027,29.41,20250102,3400,-60.91,20240402,885,50.17,20241210,1.20,N,036710,500,243 억,,7860439,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 160427 57 100.00 KOSDAQ 전기·전자 N N N N N 1359 0 3 0.00 150509763 113239 53.19 1359 1361 1311 1766 952 1359 1329.13 16.14 0 -11566 1411 1385 1333 1307 1255 1398 1320 244 407 500 890 1 1 48723279 662 -0.71 0.51 12 0.23 -1917.00 2644.00 3400 20240402 -60.03 885 20241210 53.56 1430 -4.97 20250207 1027 32.33 20250102 3400 -60.03 20240402 885 53.56 20241210 1.20 N 036710 500 243 억 7862940 N N 0 N 00 N
3 20250211 150427 57 100.00 KOSDAQ 전기·전자 N N N N N 1316 -43 5 -3.16 121723812 91862 43.15 1359 1359 1311 1766 952 1359 1325.07 16.14 0 -5154 1411 1385 1333 1307 1255 1398 1320 244 407 500 890 1 1 48723279 641 -0.69 0.50 12 0.19 -1917.00 2644.00 3400 20240402 -61.29 885 20241210 48.70 1430 -7.97 20250207 1027 28.14 20250102 3400 -61.29 20240402 885 48.70 20241210 1.20 N 036710 500 243 억 7862940 N N 0 N 00 N
4 20250211 140428 57 100.00 KOSDAQ 전기·전자 N N N N N 1319 -40 5 -2.94 118982690 89782 42.18 1359 1359 1311 1766 952 1359 1325.24 16.14 0 -4422 1411 1385 1333 1307 1255 1398 1320 244 407 500 890 1 1 48723279 643 -0.69 0.50 12 0.18 -1917.00 2644.00 3400 20240402 -61.21 885 20241210 49.04 1430 -7.76 20250207 1027 28.43 20250102 3400 -61.21 20240402 885 49.04 20241210 1.20 N 036710 500 243 억 7862940 N N 0 N 00 N
5 20250211 130425 57 100.00 KOSDAQ 전기·전자 N N N N N 1325 -34 5 -2.50 103961563 78405 36.83 1359 1359 1311 1766 952 1359 1325.96 16.14 0 -3930 1411 1385 1333 1307 1255 1398 1320 244 407 500 890 1 1 48723279 646 -0.69 0.50 12 0.16 -1917.00 2644.00 3400 20240402 -61.03 885 20241210 49.72 1430 -7.34 20250207 1027 29.02 20250102 3400 -61.03 20240402 885 49.72 20241210 1.20 N 036710 500 243 억 7862940 N N 0 N 00 N
6 20250211 120426 57 100.00 KOSDAQ 전기·전자 N N N N N 1315 -44 5 -3.24 74487140 55950 26.28 1359 1359 1315 1766 952 1359 1331.32 16.14 0 -4916 1411 1385 1333 1307 1255 1398 1320 244 407 500 890 1 1 48723279 641 -0.69 0.50 12 0.11 -1917.00 2644.00 3400 20240402 -61.32 885 20241210 48.59 1430 -8.04 20250207 1027 28.04 20250102 3400 -61.32 20240402 885 48.59 20241210 1.20 N 036710 500 243 억 7862940 N N 0 N 00 N
7 20250211 110427 57 100.00 KOSDAQ 전기·전자 N N N N N 1328 -31 5 -2.28 56174545 42077 19.77 1359 1359 1317 1766 952 1359 1335.04 16.14 0 -4818 1411 1385 1333 1307 1255 1398 1320 244 407 500 890 1 1 48723279 647 -0.69 0.50 12 0.09 -1917.00 2644.00 3400 20240402 -60.94 885 20241210 50.06 1430 -7.13 20250207 1027 29.31 20250102 3400 -60.94 20240402 885 50.06 20241210 1.20 N 036710 500 243 억 7862940 N N 0 N 00 N
8 20250211 100427 57 100.00 KOSDAQ 전기·전자 N N N N N 1329 -30 5 -2.21 33387246 24998 11.74 1359 1359 1317 1766 952 1359 1335.60 16.14 0 -3974 1411 1385 1333 1307 1255 1398 1320 244 407 500 890 1 1 48723279 648 -0.69 0.50 12 0.05 -1917.00 2644.00 3400 20240402 -60.91 885 20241210 50.17 1430 -7.06 20250207 1027 29.41 20250102 3400 -60.91 20240402 885 50.17 20241210 1.20 N 036710 500 243 억 7862940 N N 0 N 00 N
9 20250211 090428 57 100.00 KOSDAQ 전기·전자 N N N N N 1347 -12 5 -0.88 5577504 4128 1.94 1359 1359 1345 1766 952 1359 1351.14 16.14 0 1577 1411 1385 1333 1307 1255 1398 1320 244 407 500 890 1 1 48723279 656 -0.70 0.51 12 0.01 -1917.00 2644.00 3400 20240402 -60.38 885 20241210 52.20 1430 -5.80 20250207 1027 31.16 20250102 3400 -60.38 20240402 885 52.20 20241210 1.20 N 036710 500 243 억 7862940 N N 0 N 00 N
10 20250210 160425 57 100.00 KOSDAQ 전기·전자 N N N N N 1359 25 2 1.87 281178058 212753 13.31 1323 1359 1281 1734 934 1334 1321.53 16.13 0 2352 1548 1441 1323 1216 1098 1494 1269 244 400 500 880 1 1 48723279 662 -0.71 0.51 12 0.44 -1917.00 2644.00 3400 20240402 -60.03 885 20241210 53.56 1430 -4.97 20250207 1027 32.33 20250102 3400 -60.03 20240402 885 53.56 20241210 1.20 N 036710 500 243 억 7860439 N N 0 N 00 N
11 20250210 150425 57 100.00 KOSDAQ 전기·전자 N N N N N 1335 1 2 0.07 253232205 192024 12.01 1323 1359 1281 1734 934 1334 1318.75 16.13 0 3924 1548 1441 1323 1216 1098 1494 1269 244 400 500 880 1 1 48723279 650 -0.70 0.50 12 0.39 -1917.00 2644.00 3400 20240402 -60.74 885 20241210 50.85 1430 -6.64 20250207 1027 29.99 20250102 3400 -60.74 20240402 885 50.85 20241210 1.20 N 036710 500 243 억 7860439 N N 0 N 00 N
12 20250210 140425 57 100.00 KOSDAQ 전기·전자 N N N N N 1329 -5 5 -0.37 225466457 171093 10.70 1323 1359 1281 1734 934 1334 1317.80 16.13 0 4525 1548 1441 1323 1216 1098 1494 1269 244 400 500 880 1 1 48723279 648 -0.69 0.50 12 0.35 -1917.00 2644.00 3400 20240402 -60.91 885 20241210 50.17 1430 -7.06 20250207 1027 29.41 20250102 3400 -60.91 20240402 885 50.17 20241210 1.20 N 036710 500 243 억 7860439 N N 0 N 00 N