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
073540/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
20250211,160622,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1490,28,2,1.92,69132115,46753,292.50,1461,1498,1461,1900,1024,1462,1478.67,0.45,0,-2036,1498,1479,1443,1424,1388,1489,1434,57,438,500,990,1,1,11400000,170,8.51,0.29,12,0.41,175.00,5098.00,2505,20240226,-40.52,1021,20240805,45.94,1498,-0.53,20250211,1326,12.37,20250102,2505,-40.52,20240226,1021,45.94,20240805,0.00,N,073540,500,57 억,,50953,N,N,0,N,00,N
20250211,150621,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1485,23,2,1.57,68655775,46433,290.50,1461,1498,1461,1900,1024,1462,1478.60,0.45,0,-2016,1498,1479,1443,1424,1388,1489,1434,57,438,500,990,1,1,11400000,169,8.49,0.29,12,0.41,175.00,5098.00,2505,20240226,-40.72,1021,20240805,45.45,1498,-0.87,20250211,1326,11.99,20250102,2505,-40.72,20240226,1021,45.45,20240805,0.00,N,073540,500,57 억,,50953,N,N,0,N,00,N
20250211,140622,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1490,28,2,1.92,67443440,45619,285.40,1461,1495,1461,1900,1024,1462,1478.41,0.45,0,-2109,1498,1479,1443,1424,1388,1489,1434,57,438,500,990,1,1,11400000,170,8.51,0.29,12,0.40,175.00,5098.00,2505,20240226,-40.52,1021,20240805,45.94,1495,-0.33,20250211,1326,12.37,20250102,2505,-40.52,20240226,1021,45.94,20240805,0.00,N,073540,500,57 억,,50953,N,N,0,N,00,N
20250211,130620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1486,24,2,1.64,62084910,42022,262.90,1461,1495,1461,1900,1024,1462,1477.44,0.45,0,-2178,1498,1479,1443,1424,1388,1489,1434,57,438,500,990,1,1,11400000,169,8.49,0.29,12,0.37,175.00,5098.00,2505,20240226,-40.68,1021,20240805,45.54,1495,-0.60,20250211,1326,12.07,20250102,2505,-40.68,20240226,1021,45.54,20240805,0.00,N,073540,500,57 억,,50953,N,N,0,N,00,N
20250211,120620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1469,7,2,0.48,27785330,18977,118.72,1461,1471,1461,1900,1024,1462,1464.16,0.45,0,-692,1498,1479,1443,1424,1388,1489,1434,57,438,500,990,1,1,11400000,167,8.39,0.29,12,0.17,175.00,5098.00,2505,20240226,-41.36,1021,20240805,43.88,1489,-1.34,20250117,1326,10.78,20250102,2505,-41.36,20240226,1021,43.88,20240805,0.00,N,073540,500,57 억,,50953,N,N,0,N,00,N
20250211,110621,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1471,9,2,0.62,27040210,18470,115.55,1461,1471,1461,1900,1024,1462,1464.01,0.45,0,-692,1498,1479,1443,1424,1388,1489,1434,57,438,500,990,1,1,11400000,168,8.41,0.29,12,0.16,175.00,5098.00,2505,20240226,-41.28,1021,20240805,44.07,1489,-1.21,20250117,1326,10.94,20250102,2505,-41.28,20240226,1021,44.07,20240805,0.00,N,073540,500,57 억,,50953,N,N,0,N,00,N
20250211,100622,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1464,2,2,0.14,22613061,15447,96.64,1461,1469,1461,1900,1024,1462,1463.91,0.45,0,-710,1498,1479,1443,1424,1388,1489,1434,57,438,500,990,1,1,11400000,167,8.37,0.29,12,0.14,175.00,5098.00,2505,20240226,-41.56,1021,20240805,43.39,1489,-1.68,20250117,1326,10.41,20250102,2505,-41.56,20240226,1021,43.39,20240805,0.00,N,073540,500,57 억,,50953,N,N,0,N,00,N
20250211,090624,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1466,4,2,0.27,3525734,2413,15.10,1461,1466,1461,1900,1024,1462,1461.14,0.45,0,-119,1498,1479,1443,1424,1388,1489,1434,57,438,500,990,1,1,11400000,167,8.38,0.29,12,0.02,175.00,5098.00,2505,20240226,-41.48,1021,20240805,43.58,1489,-1.54,20250117,1326,10.56,20250102,2505,-41.48,20240226,1021,43.58,20240805,0.00,N,073540,500,57 억,,50953,N,N,0,N,00,N
20250210,160618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1462,13,2,0.90,23148656,15983,30.33,1435,1462,1407,1883,1015,1449,1448.33,0.45,0,-450,1475,1462,1438,1425,1401,1468,1431,57,434,500,980,1,1,11400000,167,8.35,0.29,12,0.14,175.00,5098.00,2505,20240226,-41.64,1021,20240805,43.19,1489,-1.81,20250117,1326,10.26,20250102,2505,-41.64,20240226,1021,43.19,20240805,0.00,N,073540,500,57 억,,51403,N,N,0,N,00,N
20250210,150617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1460,11,2,0.76,22394264,15467,29.35,1435,1462,1407,1883,1015,1449,1447.87,0.45,0,-272,1475,1462,1438,1425,1401,1468,1431,57,434,500,980,1,1,11400000,166,8.34,0.29,12,0.14,175.00,5098.00,2505,20240226,-41.72,1021,20240805,43.00,1489,-1.95,20250117,1326,10.11,20250102,2505,-41.72,20240226,1021,43.00,20240805,0.00,N,073540,500,57 억,,51403,N,N,0,N,00,N
20250210,140617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1457,8,2,0.55,18078642,12512,23.74,1435,1457,1407,1883,1015,1449,1444.90,0.45,0,-549,1475,1462,1438,1425,1401,1468,1431,57,434,500,980,1,1,11400000,166,8.33,0.29,12,0.11,175.00,5098.00,2505,20240226,-41.84,1021,20240805,42.70,1489,-2.15,20250117,1326,9.88,20250102,2505,-41.84,20240226,1021,42.70,20240805,0.00,N,073540,500,57 억,,51403,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 160622 57 100.00 KOSDAQ 전기·전자 N N N N N 1490 28 2 1.92 69132115 46753 292.50 1461 1498 1461 1900 1024 1462 1478.67 0.45 0 -2036 1498 1479 1443 1424 1388 1489 1434 57 438 500 990 1 1 11400000 170 8.51 0.29 12 0.41 175.00 5098.00 2505 20240226 -40.52 1021 20240805 45.94 1498 -0.53 20250211 1326 12.37 20250102 2505 -40.52 20240226 1021 45.94 20240805 0.00 N 073540 500 57 억 50953 N N 0 N 00 N
3 20250211 150621 57 100.00 KOSDAQ 전기·전자 N N N N N 1485 23 2 1.57 68655775 46433 290.50 1461 1498 1461 1900 1024 1462 1478.60 0.45 0 -2016 1498 1479 1443 1424 1388 1489 1434 57 438 500 990 1 1 11400000 169 8.49 0.29 12 0.41 175.00 5098.00 2505 20240226 -40.72 1021 20240805 45.45 1498 -0.87 20250211 1326 11.99 20250102 2505 -40.72 20240226 1021 45.45 20240805 0.00 N 073540 500 57 억 50953 N N 0 N 00 N
4 20250211 140622 57 100.00 KOSDAQ 전기·전자 N N N N N 1490 28 2 1.92 67443440 45619 285.40 1461 1495 1461 1900 1024 1462 1478.41 0.45 0 -2109 1498 1479 1443 1424 1388 1489 1434 57 438 500 990 1 1 11400000 170 8.51 0.29 12 0.40 175.00 5098.00 2505 20240226 -40.52 1021 20240805 45.94 1495 -0.33 20250211 1326 12.37 20250102 2505 -40.52 20240226 1021 45.94 20240805 0.00 N 073540 500 57 억 50953 N N 0 N 00 N
5 20250211 130620 57 100.00 KOSDAQ 전기·전자 N N N N N 1486 24 2 1.64 62084910 42022 262.90 1461 1495 1461 1900 1024 1462 1477.44 0.45 0 -2178 1498 1479 1443 1424 1388 1489 1434 57 438 500 990 1 1 11400000 169 8.49 0.29 12 0.37 175.00 5098.00 2505 20240226 -40.68 1021 20240805 45.54 1495 -0.60 20250211 1326 12.07 20250102 2505 -40.68 20240226 1021 45.54 20240805 0.00 N 073540 500 57 억 50953 N N 0 N 00 N
6 20250211 120620 57 100.00 KOSDAQ 전기·전자 N N N N N 1469 7 2 0.48 27785330 18977 118.72 1461 1471 1461 1900 1024 1462 1464.16 0.45 0 -692 1498 1479 1443 1424 1388 1489 1434 57 438 500 990 1 1 11400000 167 8.39 0.29 12 0.17 175.00 5098.00 2505 20240226 -41.36 1021 20240805 43.88 1489 -1.34 20250117 1326 10.78 20250102 2505 -41.36 20240226 1021 43.88 20240805 0.00 N 073540 500 57 억 50953 N N 0 N 00 N
7 20250211 110621 57 100.00 KOSDAQ 전기·전자 N N N N N 1471 9 2 0.62 27040210 18470 115.55 1461 1471 1461 1900 1024 1462 1464.01 0.45 0 -692 1498 1479 1443 1424 1388 1489 1434 57 438 500 990 1 1 11400000 168 8.41 0.29 12 0.16 175.00 5098.00 2505 20240226 -41.28 1021 20240805 44.07 1489 -1.21 20250117 1326 10.94 20250102 2505 -41.28 20240226 1021 44.07 20240805 0.00 N 073540 500 57 억 50953 N N 0 N 00 N
8 20250211 100622 57 100.00 KOSDAQ 전기·전자 N N N N N 1464 2 2 0.14 22613061 15447 96.64 1461 1469 1461 1900 1024 1462 1463.91 0.45 0 -710 1498 1479 1443 1424 1388 1489 1434 57 438 500 990 1 1 11400000 167 8.37 0.29 12 0.14 175.00 5098.00 2505 20240226 -41.56 1021 20240805 43.39 1489 -1.68 20250117 1326 10.41 20250102 2505 -41.56 20240226 1021 43.39 20240805 0.00 N 073540 500 57 억 50953 N N 0 N 00 N
9 20250211 090624 57 100.00 KOSDAQ 전기·전자 N N N N N 1466 4 2 0.27 3525734 2413 15.10 1461 1466 1461 1900 1024 1462 1461.14 0.45 0 -119 1498 1479 1443 1424 1388 1489 1434 57 438 500 990 1 1 11400000 167 8.38 0.29 12 0.02 175.00 5098.00 2505 20240226 -41.48 1021 20240805 43.58 1489 -1.54 20250117 1326 10.56 20250102 2505 -41.48 20240226 1021 43.58 20240805 0.00 N 073540 500 57 억 50953 N N 0 N 00 N
10 20250210 160618 57 100.00 KOSDAQ 전기·전자 N N N N N 1462 13 2 0.90 23148656 15983 30.33 1435 1462 1407 1883 1015 1449 1448.33 0.45 0 -450 1475 1462 1438 1425 1401 1468 1431 57 434 500 980 1 1 11400000 167 8.35 0.29 12 0.14 175.00 5098.00 2505 20240226 -41.64 1021 20240805 43.19 1489 -1.81 20250117 1326 10.26 20250102 2505 -41.64 20240226 1021 43.19 20240805 0.00 N 073540 500 57 억 51403 N N 0 N 00 N
11 20250210 150617 57 100.00 KOSDAQ 전기·전자 N N N N N 1460 11 2 0.76 22394264 15467 29.35 1435 1462 1407 1883 1015 1449 1447.87 0.45 0 -272 1475 1462 1438 1425 1401 1468 1431 57 434 500 980 1 1 11400000 166 8.34 0.29 12 0.14 175.00 5098.00 2505 20240226 -41.72 1021 20240805 43.00 1489 -1.95 20250117 1326 10.11 20250102 2505 -41.72 20240226 1021 43.00 20240805 0.00 N 073540 500 57 억 51403 N N 0 N 00 N
12 20250210 140617 57 100.00 KOSDAQ 전기·전자 N N N N N 1457 8 2 0.55 18078642 12512 23.74 1435 1457 1407 1883 1015 1449 1444.90 0.45 0 -549 1475 1462 1438 1425 1401 1468 1431 57 434 500 980 1 1 11400000 166 8.33 0.29 12 0.11 175.00 5098.00 2505 20240226 -41.84 1021 20240805 42.70 1489 -2.15 20250117 1326 9.88 20250102 2505 -41.84 20240226 1021 42.70 20240805 0.00 N 073540 500 57 억 51403 N N 0 N 00 N