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
045300/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
20250211,160458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3095,5,2,0.16,36340170,11765,118.85,3090,3110,3060,4015,2165,3090,3088.84,0.31,0,-32,3170,3130,3110,3070,3050,3120,3060,51,925,500,2160,5,1,10151583,314,-30.05,0.46,12,0.12,-103.00,6726.00,4224,20240216,-26.73,2234,20241210,38.54,3215,-3.73,20250131,2495,24.05,20250102,4300,-28.02,20240216,2275,36.04,20241210,1.42,N,045300,500,50 억,,31111,N,N,0,N,00,N
20250211,150458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3095,5,2,0.16,30865505,9994,100.96,3090,3110,3060,4015,2165,3090,3088.40,0.31,0,-12,3170,3130,3110,3070,3050,3120,3060,51,925,500,2160,5,1,10151583,314,-30.05,0.46,12,0.10,-103.00,6726.00,4224,20240216,-26.73,2234,20241210,38.54,3215,-3.73,20250131,2495,24.05,20250102,4300,-28.02,20240216,2275,36.04,20241210,1.42,N,045300,500,50 억,,31111,N,N,0,N,00,N
20250211,140459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3100,10,2,0.32,30862410,9993,100.95,3090,3110,3060,4015,2165,3090,3088.40,0.31,0,-12,3170,3130,3110,3070,3050,3120,3060,51,925,500,2160,5,1,10151583,315,-30.10,0.46,12,0.10,-103.00,6726.00,4224,20240216,-26.61,2234,20241210,38.76,3215,-3.58,20250131,2495,24.25,20250102,4300,-27.91,20240216,2275,36.26,20241210,1.42,N,045300,500,50 억,,31111,N,N,0,N,00,N
20250211,130456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3095,5,2,0.16,18833235,6103,61.65,3090,3110,3060,4015,2165,3090,3085.90,0.31,0,-12,3170,3130,3110,3070,3050,3120,3060,51,925,500,2160,5,1,10151583,314,-30.05,0.46,12,0.06,-103.00,6726.00,4224,20240216,-26.73,2234,20241210,38.54,3215,-3.73,20250131,2495,24.05,20250102,4300,-28.02,20240216,2275,36.04,20241210,1.42,N,045300,500,50 억,,31111,N,N,0,N,00,N
20250211,120457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3090,0,3,0.00,10549580,3423,34.58,3090,3110,3060,4015,2165,3090,3081.97,0.31,0,-12,3170,3130,3110,3070,3050,3120,3060,51,925,500,2160,5,1,10151583,314,-30.00,0.46,12,0.03,-103.00,6726.00,4224,20240216,-26.85,2234,20241210,38.32,3215,-3.89,20250131,2495,23.85,20250102,4300,-28.14,20240216,2275,35.82,20241210,1.42,N,045300,500,50 억,,31111,N,N,0,N,00,N
20250211,110458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3095,5,2,0.16,10534140,3418,34.53,3090,3110,3060,4015,2165,3090,3081.96,0.31,0,-12,3170,3130,3110,3070,3050,3120,3060,51,925,500,2160,5,1,10151583,314,-30.05,0.46,12,0.03,-103.00,6726.00,4224,20240216,-26.73,2234,20241210,38.54,3215,-3.73,20250131,2495,24.05,20250102,4300,-28.02,20240216,2275,36.04,20241210,1.42,N,045300,500,50 억,,31111,N,N,0,N,00,N
20250211,100458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3100,10,2,0.32,10335745,3354,33.88,3090,3110,3060,4015,2165,3090,3081.62,0.31,0,-12,3170,3130,3110,3070,3050,3120,3060,51,925,500,2160,5,1,10151583,315,-30.10,0.46,12,0.03,-103.00,6726.00,4224,20240216,-26.61,2234,20241210,38.76,3215,-3.58,20250131,2495,24.25,20250102,4300,-27.91,20240216,2275,36.26,20241210,1.42,N,045300,500,50 억,,31111,N,N,0,N,00,N
20250211,090500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3090,0,3,0.00,404390,131,1.32,3090,3090,3070,4015,2165,3090,3086.95,0.31,0,-15,3170,3130,3110,3070,3050,3120,3060,51,925,500,2160,5,1,10151583,314,-30.00,0.46,12,0.00,-103.00,6726.00,4224,20240216,-26.85,2234,20241210,38.32,3215,-3.89,20250131,2495,23.85,20250102,4300,-28.14,20240216,2275,35.82,20241210,1.42,N,045300,500,50 억,,31111,N,N,0,N,00,N
20250210,160456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3090,-75,5,-2.37,30803190,9898,53.26,3140,3150,3090,4110,2220,3165,3112.06,0.31,0,-381,3238,3201,3148,3111,3058,3175,3085,51,945,500,2210,5,1,10151583,314,-30.00,0.46,12,0.10,-103.00,6726.00,4224,20240216,-26.85,2234,20241210,38.32,3215,-3.89,20250131,2495,23.85,20250102,4300,-28.14,20240216,2275,35.82,20241210,1.45,N,045300,500,50 억,,31477,N,N,0,N,00,N
20250210,150455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3095,-70,5,-2.21,26444980,8488,45.67,3140,3150,3095,4110,2220,3165,3115.57,0.31,0,-100,3238,3201,3148,3111,3058,3175,3085,51,945,500,2210,5,1,10151583,314,-30.05,0.46,12,0.08,-103.00,6726.00,4224,20240216,-26.73,2234,20241210,38.54,3215,-3.73,20250131,2495,24.05,20250102,4300,-28.02,20240216,2275,36.04,20241210,1.45,N,045300,500,50 억,,31477,N,N,0,N,00,N
20250210,140455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3125,-40,5,-1.26,17746690,5691,30.62,3140,3150,3100,4110,2220,3165,3118.38,0.31,0,-62,3238,3201,3148,3111,3058,3175,3085,51,945,500,2210,5,1,10151583,317,-30.34,0.46,12,0.06,-103.00,6726.00,4224,20240216,-26.02,2234,20241210,39.88,3215,-2.80,20250131,2495,25.25,20250102,4300,-27.33,20240216,2275,37.36,20241210,1.45,N,045300,500,50 억,,31477,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 160458 57 100.00 KOSDAQ 전기·전자 N N N N N 3095 5 2 0.16 36340170 11765 118.85 3090 3110 3060 4015 2165 3090 3088.84 0.31 0 -32 3170 3130 3110 3070 3050 3120 3060 51 925 500 2160 5 1 10151583 314 -30.05 0.46 12 0.12 -103.00 6726.00 4224 20240216 -26.73 2234 20241210 38.54 3215 -3.73 20250131 2495 24.05 20250102 4300 -28.02 20240216 2275 36.04 20241210 1.42 N 045300 500 50 억 31111 N N 0 N 00 N
3 20250211 150458 57 100.00 KOSDAQ 전기·전자 N N N N N 3095 5 2 0.16 30865505 9994 100.96 3090 3110 3060 4015 2165 3090 3088.40 0.31 0 -12 3170 3130 3110 3070 3050 3120 3060 51 925 500 2160 5 1 10151583 314 -30.05 0.46 12 0.10 -103.00 6726.00 4224 20240216 -26.73 2234 20241210 38.54 3215 -3.73 20250131 2495 24.05 20250102 4300 -28.02 20240216 2275 36.04 20241210 1.42 N 045300 500 50 억 31111 N N 0 N 00 N
4 20250211 140459 57 100.00 KOSDAQ 전기·전자 N N N N N 3100 10 2 0.32 30862410 9993 100.95 3090 3110 3060 4015 2165 3090 3088.40 0.31 0 -12 3170 3130 3110 3070 3050 3120 3060 51 925 500 2160 5 1 10151583 315 -30.10 0.46 12 0.10 -103.00 6726.00 4224 20240216 -26.61 2234 20241210 38.76 3215 -3.58 20250131 2495 24.25 20250102 4300 -27.91 20240216 2275 36.26 20241210 1.42 N 045300 500 50 억 31111 N N 0 N 00 N
5 20250211 130456 57 100.00 KOSDAQ 전기·전자 N N N N N 3095 5 2 0.16 18833235 6103 61.65 3090 3110 3060 4015 2165 3090 3085.90 0.31 0 -12 3170 3130 3110 3070 3050 3120 3060 51 925 500 2160 5 1 10151583 314 -30.05 0.46 12 0.06 -103.00 6726.00 4224 20240216 -26.73 2234 20241210 38.54 3215 -3.73 20250131 2495 24.05 20250102 4300 -28.02 20240216 2275 36.04 20241210 1.42 N 045300 500 50 억 31111 N N 0 N 00 N
6 20250211 120457 57 100.00 KOSDAQ 전기·전자 N N N N N 3090 0 3 0.00 10549580 3423 34.58 3090 3110 3060 4015 2165 3090 3081.97 0.31 0 -12 3170 3130 3110 3070 3050 3120 3060 51 925 500 2160 5 1 10151583 314 -30.00 0.46 12 0.03 -103.00 6726.00 4224 20240216 -26.85 2234 20241210 38.32 3215 -3.89 20250131 2495 23.85 20250102 4300 -28.14 20240216 2275 35.82 20241210 1.42 N 045300 500 50 억 31111 N N 0 N 00 N
7 20250211 110458 57 100.00 KOSDAQ 전기·전자 N N N N N 3095 5 2 0.16 10534140 3418 34.53 3090 3110 3060 4015 2165 3090 3081.96 0.31 0 -12 3170 3130 3110 3070 3050 3120 3060 51 925 500 2160 5 1 10151583 314 -30.05 0.46 12 0.03 -103.00 6726.00 4224 20240216 -26.73 2234 20241210 38.54 3215 -3.73 20250131 2495 24.05 20250102 4300 -28.02 20240216 2275 36.04 20241210 1.42 N 045300 500 50 억 31111 N N 0 N 00 N
8 20250211 100458 57 100.00 KOSDAQ 전기·전자 N N N N N 3100 10 2 0.32 10335745 3354 33.88 3090 3110 3060 4015 2165 3090 3081.62 0.31 0 -12 3170 3130 3110 3070 3050 3120 3060 51 925 500 2160 5 1 10151583 315 -30.10 0.46 12 0.03 -103.00 6726.00 4224 20240216 -26.61 2234 20241210 38.76 3215 -3.58 20250131 2495 24.25 20250102 4300 -27.91 20240216 2275 36.26 20241210 1.42 N 045300 500 50 억 31111 N N 0 N 00 N
9 20250211 090500 57 100.00 KOSDAQ 전기·전자 N N N N N 3090 0 3 0.00 404390 131 1.32 3090 3090 3070 4015 2165 3090 3086.95 0.31 0 -15 3170 3130 3110 3070 3050 3120 3060 51 925 500 2160 5 1 10151583 314 -30.00 0.46 12 0.00 -103.00 6726.00 4224 20240216 -26.85 2234 20241210 38.32 3215 -3.89 20250131 2495 23.85 20250102 4300 -28.14 20240216 2275 35.82 20241210 1.42 N 045300 500 50 억 31111 N N 0 N 00 N
10 20250210 160456 57 100.00 KOSDAQ 전기·전자 N N N N N 3090 -75 5 -2.37 30803190 9898 53.26 3140 3150 3090 4110 2220 3165 3112.06 0.31 0 -381 3238 3201 3148 3111 3058 3175 3085 51 945 500 2210 5 1 10151583 314 -30.00 0.46 12 0.10 -103.00 6726.00 4224 20240216 -26.85 2234 20241210 38.32 3215 -3.89 20250131 2495 23.85 20250102 4300 -28.14 20240216 2275 35.82 20241210 1.45 N 045300 500 50 억 31477 N N 0 N 00 N
11 20250210 150455 57 100.00 KOSDAQ 전기·전자 N N N N N 3095 -70 5 -2.21 26444980 8488 45.67 3140 3150 3095 4110 2220 3165 3115.57 0.31 0 -100 3238 3201 3148 3111 3058 3175 3085 51 945 500 2210 5 1 10151583 314 -30.05 0.46 12 0.08 -103.00 6726.00 4224 20240216 -26.73 2234 20241210 38.54 3215 -3.73 20250131 2495 24.05 20250102 4300 -28.02 20240216 2275 36.04 20241210 1.45 N 045300 500 50 억 31477 N N 0 N 00 N
12 20250210 140455 57 100.00 KOSDAQ 전기·전자 N N N N N 3125 -40 5 -1.26 17746690 5691 30.62 3140 3150 3100 4110 2220 3165 3118.38 0.31 0 -62 3238 3201 3148 3111 3058 3175 3085 51 945 500 2210 5 1 10151583 317 -30.34 0.46 12 0.06 -103.00 6726.00 4224 20240216 -26.02 2234 20241210 39.88 3215 -2.80 20250131 2495 25.25 20250102 4300 -27.33 20240216 2275 37.36 20241210 1.45 N 045300 500 50 억 31477 N N 0 N 00 N