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
047310/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
20250211,160503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5320,-10,5,-0.19,417157510,78087,78.36,5330,5400,5300,6920,3740,5330,5342.21,0.50,0,-10089,5450,5390,5300,5240,5150,5405,5255,185,1590,500,3300,10,1,36610755,1948,11.57,0.99,12,0.21,460.00,5357.00,20450,20240215,-73.99,4340,20241115,22.58,6630,-19.76,20250106,5140,3.50,20250203,20450,-73.99,20240215,4340,22.58,20241115,1.90,N,047310,500,185 억,,184881,N,N,2,N,00,N
20250211,150503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5310,-20,5,-0.38,398169120,74517,74.77,5330,5400,5300,6920,3740,5330,5343.33,0.50,0,-9194,5450,5390,5300,5240,5150,5405,5255,185,1590,500,3300,10,1,36610755,1944,11.54,0.99,12,0.20,460.00,5357.00,20450,20240215,-74.03,4340,20241115,22.35,6630,-19.91,20250106,5140,3.31,20250203,20450,-74.03,20240215,4340,22.35,20241115,1.90,N,047310,500,185 억,,184881,N,N,1,N,00,N
20250211,140504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5330,0,3,0.00,332158970,62102,62.32,5330,5400,5310,6920,3740,5330,5348.60,0.50,0,-5239,5450,5390,5300,5240,5150,5405,5255,185,1590,500,3300,10,1,36610755,1951,11.59,0.99,12,0.17,460.00,5357.00,20450,20240215,-73.94,4340,20241115,22.81,6630,-19.61,20250106,5140,3.70,20250203,20450,-73.94,20240215,4340,22.81,20241115,1.90,N,047310,500,185 억,,184881,N,N,1,N,00,N
20250211,130502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5340,10,2,0.19,249225240,46544,46.70,5330,5400,5330,6920,3740,5330,5354.62,0.50,0,772,5450,5390,5300,5240,5150,5405,5255,185,1590,500,3300,10,1,36610755,1955,11.61,1.00,12,0.13,460.00,5357.00,20450,20240215,-73.89,4340,20241115,23.04,6630,-19.46,20250106,5140,3.89,20250203,20450,-73.89,20240215,4340,23.04,20241115,1.90,N,047310,500,185 억,,184881,N,N,1,N,00,N
20250211,120502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5360,30,2,0.56,221239730,41311,41.45,5330,5400,5330,6920,3740,5330,5355.47,0.50,0,2243,5450,5390,5300,5240,5150,5405,5255,185,1590,500,3300,10,1,36610755,1962,11.65,1.00,12,0.11,460.00,5357.00,20450,20240215,-73.79,4340,20241115,23.50,6630,-19.16,20250106,5140,4.28,20250203,20450,-73.79,20240215,4340,23.50,20241115,1.90,N,047310,500,185 억,,184881,N,N,1,N,00,N
20250211,110503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5360,30,2,0.56,159646060,29801,29.90,5330,5400,5330,6920,3740,5330,5357.07,0.50,0,741,5450,5390,5300,5240,5150,5405,5255,185,1590,500,3300,10,1,36610755,1962,11.65,1.00,12,0.08,460.00,5357.00,20450,20240215,-73.79,4340,20241115,23.50,6630,-19.16,20250106,5140,4.28,20250203,20450,-73.79,20240215,4340,23.50,20241115,1.90,N,047310,500,185 억,,184881,N,N,1,N,00,N
20250211,100503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5380,50,2,0.94,91694860,17133,17.19,5330,5400,5330,6920,3740,5330,5351.94,0.50,0,-1432,5450,5390,5300,5240,5150,5405,5255,185,1590,500,3300,10,1,36610755,1970,11.70,1.00,12,0.05,460.00,5357.00,20450,20240215,-73.69,4340,20241115,23.96,6630,-18.85,20250106,5140,4.67,20250203,20450,-73.69,20240215,4340,23.96,20241115,1.90,N,047310,500,185 억,,184881,N,N,1,N,00,N
20250211,090505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5370,40,2,0.75,19260840,3591,3.60,5330,5400,5330,6920,3740,5330,5363.64,0.50,0,-619,5450,5390,5300,5240,5150,5405,5255,185,1590,500,3300,10,1,36610755,1966,11.67,1.00,12,0.01,460.00,5357.00,20450,20240215,-73.74,4340,20241115,23.73,6630,-19.00,20250106,5140,4.47,20250203,20450,-73.74,20240215,4340,23.73,20241115,1.90,N,047310,500,185 억,,184881,N,N,1,N,00,N
20250210,160501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5330,-20,5,-0.37,519610170,98135,74.82,5330,5360,5210,6950,3750,5350,5294.81,0.47,0,12794,5516,5432,5326,5242,5136,5475,5285,185,1600,500,3310,10,1,36610755,1951,11.59,0.99,12,0.27,460.00,5357.00,20450,20240215,-73.94,4340,20241115,22.81,6630,-19.61,20250106,5140,3.70,20250203,20450,-73.94,20240215,4340,22.81,20241115,1.88,N,047310,500,185 억,,172039,N,N,1,N,00,N
20250210,150500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5350,0,3,0.00,491121770,92792,70.75,5330,5360,5210,6950,3750,5350,5292.68,0.47,0,12971,5516,5432,5326,5242,5136,5475,5285,185,1600,500,3310,10,1,36610755,1959,11.63,1.00,12,0.25,460.00,5357.00,20450,20240215,-73.84,4340,20241115,23.27,6630,-19.31,20250106,5140,4.09,20250203,20450,-73.84,20240215,4340,23.27,20241115,1.88,N,047310,500,185 억,,172039,N,N,0,N,00,N
20250210,140500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5330,-20,5,-0.37,411460380,77862,59.37,5330,5340,5210,6950,3750,5350,5284.43,0.47,0,9363,5516,5432,5326,5242,5136,5475,5285,185,1600,500,3310,10,1,36610755,1951,11.59,0.99,12,0.21,460.00,5357.00,20450,20240215,-73.94,4340,20241115,22.81,6630,-19.61,20250106,5140,3.70,20250203,20450,-73.94,20240215,4340,22.81,20241115,1.88,N,047310,500,185 억,,172039,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 160503 57 100.00 KOSDAQ 전기·전자 N N N N N 5320 -10 5 -0.19 417157510 78087 78.36 5330 5400 5300 6920 3740 5330 5342.21 0.50 0 -10089 5450 5390 5300 5240 5150 5405 5255 185 1590 500 3300 10 1 36610755 1948 11.57 0.99 12 0.21 460.00 5357.00 20450 20240215 -73.99 4340 20241115 22.58 6630 -19.76 20250106 5140 3.50 20250203 20450 -73.99 20240215 4340 22.58 20241115 1.90 N 047310 500 185 억 184881 N N 2 N 00 N
3 20250211 150503 57 100.00 KOSDAQ 전기·전자 N N N N N 5310 -20 5 -0.38 398169120 74517 74.77 5330 5400 5300 6920 3740 5330 5343.33 0.50 0 -9194 5450 5390 5300 5240 5150 5405 5255 185 1590 500 3300 10 1 36610755 1944 11.54 0.99 12 0.20 460.00 5357.00 20450 20240215 -74.03 4340 20241115 22.35 6630 -19.91 20250106 5140 3.31 20250203 20450 -74.03 20240215 4340 22.35 20241115 1.90 N 047310 500 185 억 184881 N N 1 N 00 N
4 20250211 140504 57 100.00 KOSDAQ 전기·전자 N N N N N 5330 0 3 0.00 332158970 62102 62.32 5330 5400 5310 6920 3740 5330 5348.60 0.50 0 -5239 5450 5390 5300 5240 5150 5405 5255 185 1590 500 3300 10 1 36610755 1951 11.59 0.99 12 0.17 460.00 5357.00 20450 20240215 -73.94 4340 20241115 22.81 6630 -19.61 20250106 5140 3.70 20250203 20450 -73.94 20240215 4340 22.81 20241115 1.90 N 047310 500 185 억 184881 N N 1 N 00 N
5 20250211 130502 57 100.00 KOSDAQ 전기·전자 N N N N N 5340 10 2 0.19 249225240 46544 46.70 5330 5400 5330 6920 3740 5330 5354.62 0.50 0 772 5450 5390 5300 5240 5150 5405 5255 185 1590 500 3300 10 1 36610755 1955 11.61 1.00 12 0.13 460.00 5357.00 20450 20240215 -73.89 4340 20241115 23.04 6630 -19.46 20250106 5140 3.89 20250203 20450 -73.89 20240215 4340 23.04 20241115 1.90 N 047310 500 185 억 184881 N N 1 N 00 N
6 20250211 120502 57 100.00 KOSDAQ 전기·전자 N N N N N 5360 30 2 0.56 221239730 41311 41.45 5330 5400 5330 6920 3740 5330 5355.47 0.50 0 2243 5450 5390 5300 5240 5150 5405 5255 185 1590 500 3300 10 1 36610755 1962 11.65 1.00 12 0.11 460.00 5357.00 20450 20240215 -73.79 4340 20241115 23.50 6630 -19.16 20250106 5140 4.28 20250203 20450 -73.79 20240215 4340 23.50 20241115 1.90 N 047310 500 185 억 184881 N N 1 N 00 N
7 20250211 110503 57 100.00 KOSDAQ 전기·전자 N N N N N 5360 30 2 0.56 159646060 29801 29.90 5330 5400 5330 6920 3740 5330 5357.07 0.50 0 741 5450 5390 5300 5240 5150 5405 5255 185 1590 500 3300 10 1 36610755 1962 11.65 1.00 12 0.08 460.00 5357.00 20450 20240215 -73.79 4340 20241115 23.50 6630 -19.16 20250106 5140 4.28 20250203 20450 -73.79 20240215 4340 23.50 20241115 1.90 N 047310 500 185 억 184881 N N 1 N 00 N
8 20250211 100503 57 100.00 KOSDAQ 전기·전자 N N N N N 5380 50 2 0.94 91694860 17133 17.19 5330 5400 5330 6920 3740 5330 5351.94 0.50 0 -1432 5450 5390 5300 5240 5150 5405 5255 185 1590 500 3300 10 1 36610755 1970 11.70 1.00 12 0.05 460.00 5357.00 20450 20240215 -73.69 4340 20241115 23.96 6630 -18.85 20250106 5140 4.67 20250203 20450 -73.69 20240215 4340 23.96 20241115 1.90 N 047310 500 185 억 184881 N N 1 N 00 N
9 20250211 090505 57 100.00 KOSDAQ 전기·전자 N N N N N 5370 40 2 0.75 19260840 3591 3.60 5330 5400 5330 6920 3740 5330 5363.64 0.50 0 -619 5450 5390 5300 5240 5150 5405 5255 185 1590 500 3300 10 1 36610755 1966 11.67 1.00 12 0.01 460.00 5357.00 20450 20240215 -73.74 4340 20241115 23.73 6630 -19.00 20250106 5140 4.47 20250203 20450 -73.74 20240215 4340 23.73 20241115 1.90 N 047310 500 185 억 184881 N N 1 N 00 N
10 20250210 160501 57 100.00 KOSDAQ 전기·전자 N N N N N 5330 -20 5 -0.37 519610170 98135 74.82 5330 5360 5210 6950 3750 5350 5294.81 0.47 0 12794 5516 5432 5326 5242 5136 5475 5285 185 1600 500 3310 10 1 36610755 1951 11.59 0.99 12 0.27 460.00 5357.00 20450 20240215 -73.94 4340 20241115 22.81 6630 -19.61 20250106 5140 3.70 20250203 20450 -73.94 20240215 4340 22.81 20241115 1.88 N 047310 500 185 억 172039 N N 1 N 00 N
11 20250210 150500 57 100.00 KOSDAQ 전기·전자 N N N N N 5350 0 3 0.00 491121770 92792 70.75 5330 5360 5210 6950 3750 5350 5292.68 0.47 0 12971 5516 5432 5326 5242 5136 5475 5285 185 1600 500 3310 10 1 36610755 1959 11.63 1.00 12 0.25 460.00 5357.00 20450 20240215 -73.84 4340 20241115 23.27 6630 -19.31 20250106 5140 4.09 20250203 20450 -73.84 20240215 4340 23.27 20241115 1.88 N 047310 500 185 억 172039 N N 0 N 00 N
12 20250210 140500 57 100.00 KOSDAQ 전기·전자 N N N N N 5330 -20 5 -0.37 411460380 77862 59.37 5330 5340 5210 6950 3750 5350 5284.43 0.47 0 9363 5516 5432 5326 5242 5136 5475 5285 185 1600 500 3310 10 1 36610755 1951 11.59 0.99 12 0.21 460.00 5357.00 20450 20240215 -73.94 4340 20241115 22.81 6630 -19.61 20250106 5140 3.70 20250203 20450 -73.94 20240215 4340 22.81 20241115 1.88 N 047310 500 185 억 172039 N N 0 N 00 N