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
077360/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
20250211,160626,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3995,5,2,0.13,404973710,101017,83.41,3995,4085,3955,5180,2795,3990,4008.97,2.03,0,-22405,4136,4062,3916,3842,3696,4100,3880,91,1190,200,2790,5,1,45437002,1815,31.96,0.63,12,0.22,125.00,6369.00,8600,20240527,-53.55,3160,20241209,26.42,4195,-4.77,20250108,3470,15.13,20250204,8600,-53.55,20240527,3160,26.42,20241209,2.39,N,077360,200,90 억,,924632,N,N,0,N,00,N
20250211,150625,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4000,10,2,0.25,398577715,99416,82.08,3995,4085,3955,5180,2795,3990,4009.19,2.03,0,-21889,4136,4062,3916,3842,3696,4100,3880,91,1190,200,2790,5,1,45437002,1817,32.00,0.63,12,0.22,125.00,6369.00,8600,20240527,-53.49,3160,20241209,26.58,4195,-4.65,20250108,3470,15.27,20250204,8600,-53.49,20240527,3160,26.58,20241209,2.39,N,077360,200,90 억,,924632,N,N,0,N,00,N
20250211,140626,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4000,10,2,0.25,356593855,88909,73.41,3995,4085,3955,5180,2795,3990,4010.77,2.03,0,-22800,4136,4062,3916,3842,3696,4100,3880,91,1190,200,2790,5,1,45437002,1817,32.00,0.63,12,0.20,125.00,6369.00,8600,20240527,-53.49,3160,20241209,26.58,4195,-4.65,20250108,3470,15.27,20250204,8600,-53.49,20240527,3160,26.58,20241209,2.39,N,077360,200,90 억,,924632,N,N,0,N,00,N
20250211,130624,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4005,15,2,0.38,334368125,83356,68.82,3995,4085,3955,5180,2795,3990,4011.33,2.03,0,-22503,4136,4062,3916,3842,3696,4100,3880,91,1190,200,2790,5,1,45437002,1820,32.04,0.63,12,0.18,125.00,6369.00,8600,20240527,-53.43,3160,20241209,26.74,4195,-4.53,20250108,3470,15.42,20250204,8600,-53.43,20240527,3160,26.74,20241209,2.39,N,077360,200,90 억,,924632,N,N,0,N,00,N
20250211,120624,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4000,10,2,0.25,299329670,74608,61.60,3995,4085,3955,5180,2795,3990,4012.03,2.03,0,-27075,4136,4062,3916,3842,3696,4100,3880,91,1190,200,2790,5,1,45437002,1817,32.00,0.63,12,0.16,125.00,6369.00,8600,20240527,-53.49,3160,20241209,26.58,4195,-4.65,20250108,3470,15.27,20250204,8600,-53.49,20240527,3160,26.58,20241209,2.39,N,077360,200,90 억,,924632,N,N,0,N,00,N
20250211,110625,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4050,60,2,1.50,252561945,62948,51.97,3995,4085,3955,5180,2795,3990,4012.23,2.03,0,-19351,4136,4062,3916,3842,3696,4100,3880,91,1190,200,2790,5,1,45437002,1840,32.40,0.64,12,0.14,125.00,6369.00,8600,20240527,-52.91,3160,20241209,28.16,4195,-3.46,20250108,3470,16.71,20250204,8600,-52.91,20240527,3160,28.16,20241209,2.39,N,077360,200,90 억,,924632,N,N,0,N,00,N
20250211,100626,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4045,55,2,1.38,146455635,36688,30.29,3995,4045,3955,5180,2795,3990,3991.92,2.03,0,-14067,4136,4062,3916,3842,3696,4100,3880,91,1190,200,2790,5,1,45437002,1838,32.36,0.64,12,0.08,125.00,6369.00,8600,20240527,-52.97,3160,20241209,28.01,4195,-3.58,20250108,3470,16.57,20250204,8600,-52.97,20240527,3160,28.01,20241209,2.39,N,077360,200,90 억,,924632,N,N,0,N,00,N
20250211,090627,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3990,0,3,0.00,25343380,6352,5.24,3995,3995,3965,5180,2795,3990,3989.83,2.03,0,-3173,4136,4062,3916,3842,3696,4100,3880,91,1190,200,2790,5,1,45437002,1813,31.92,0.63,12,0.01,125.00,6369.00,8600,20240527,-53.60,3160,20241209,26.27,4195,-4.89,20250108,3470,14.99,20250204,8600,-53.60,20240527,3160,26.27,20241209,2.39,N,077360,200,90 억,,924632,N,N,0,N,00,N
20250210,160622,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3990,145,2,3.77,474121130,120969,44.81,3845,3990,3770,4995,2695,3845,3919.15,1.98,0,20938,3958,3901,3823,3766,3688,3862,3727,91,1150,200,2690,5,1,45437002,1813,31.92,0.63,12,0.27,125.00,6369.00,8600,20240527,-53.60,3160,20241209,26.27,4195,-4.89,20250108,3470,14.99,20250204,8600,-53.60,20240527,3160,26.27,20241209,2.39,N,077360,200,90 억,,900256,N,N,0,N,00,N
20250210,150621,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3960,115,2,2.99,454004175,115910,42.94,3845,3980,3770,4995,2695,3845,3916.87,1.98,0,19928,3958,3901,3823,3766,3688,3862,3727,91,1150,200,2690,5,1,45437002,1799,31.68,0.62,12,0.26,125.00,6369.00,8600,20240527,-53.95,3160,20241209,25.32,4195,-5.60,20250108,3470,14.12,20250204,8600,-53.95,20240527,3160,25.32,20241209,2.39,N,077360,200,90 억,,900256,N,N,0,N,00,N
20250210,140620,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3955,110,2,2.86,383087680,98018,36.31,3845,3980,3770,4995,2695,3845,3908.34,1.98,0,10984,3958,3901,3823,3766,3688,3862,3727,91,1150,200,2690,5,1,45437002,1797,31.64,0.62,12,0.22,125.00,6369.00,8600,20240527,-54.01,3160,20241209,25.16,4195,-5.72,20250108,3470,13.98,20250204,8600,-54.01,20240527,3160,25.16,20241209,2.39,N,077360,200,90 억,,900256,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 160626 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3995 5 2 0.13 404973710 101017 83.41 3995 4085 3955 5180 2795 3990 4008.97 2.03 0 -22405 4136 4062 3916 3842 3696 4100 3880 91 1190 200 2790 5 1 45437002 1815 31.96 0.63 12 0.22 125.00 6369.00 8600 20240527 -53.55 3160 20241209 26.42 4195 -4.77 20250108 3470 15.13 20250204 8600 -53.55 20240527 3160 26.42 20241209 2.39 N 077360 200 90 억 924632 N N 0 N 00 N
3 20250211 150625 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4000 10 2 0.25 398577715 99416 82.08 3995 4085 3955 5180 2795 3990 4009.19 2.03 0 -21889 4136 4062 3916 3842 3696 4100 3880 91 1190 200 2790 5 1 45437002 1817 32.00 0.63 12 0.22 125.00 6369.00 8600 20240527 -53.49 3160 20241209 26.58 4195 -4.65 20250108 3470 15.27 20250204 8600 -53.49 20240527 3160 26.58 20241209 2.39 N 077360 200 90 억 924632 N N 0 N 00 N
4 20250211 140626 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4000 10 2 0.25 356593855 88909 73.41 3995 4085 3955 5180 2795 3990 4010.77 2.03 0 -22800 4136 4062 3916 3842 3696 4100 3880 91 1190 200 2790 5 1 45437002 1817 32.00 0.63 12 0.20 125.00 6369.00 8600 20240527 -53.49 3160 20241209 26.58 4195 -4.65 20250108 3470 15.27 20250204 8600 -53.49 20240527 3160 26.58 20241209 2.39 N 077360 200 90 억 924632 N N 0 N 00 N
5 20250211 130624 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4005 15 2 0.38 334368125 83356 68.82 3995 4085 3955 5180 2795 3990 4011.33 2.03 0 -22503 4136 4062 3916 3842 3696 4100 3880 91 1190 200 2790 5 1 45437002 1820 32.04 0.63 12 0.18 125.00 6369.00 8600 20240527 -53.43 3160 20241209 26.74 4195 -4.53 20250108 3470 15.42 20250204 8600 -53.43 20240527 3160 26.74 20241209 2.39 N 077360 200 90 억 924632 N N 0 N 00 N
6 20250211 120624 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4000 10 2 0.25 299329670 74608 61.60 3995 4085 3955 5180 2795 3990 4012.03 2.03 0 -27075 4136 4062 3916 3842 3696 4100 3880 91 1190 200 2790 5 1 45437002 1817 32.00 0.63 12 0.16 125.00 6369.00 8600 20240527 -53.49 3160 20241209 26.58 4195 -4.65 20250108 3470 15.27 20250204 8600 -53.49 20240527 3160 26.58 20241209 2.39 N 077360 200 90 억 924632 N N 0 N 00 N
7 20250211 110625 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4050 60 2 1.50 252561945 62948 51.97 3995 4085 3955 5180 2795 3990 4012.23 2.03 0 -19351 4136 4062 3916 3842 3696 4100 3880 91 1190 200 2790 5 1 45437002 1840 32.40 0.64 12 0.14 125.00 6369.00 8600 20240527 -52.91 3160 20241209 28.16 4195 -3.46 20250108 3470 16.71 20250204 8600 -52.91 20240527 3160 28.16 20241209 2.39 N 077360 200 90 억 924632 N N 0 N 00 N
8 20250211 100626 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4045 55 2 1.38 146455635 36688 30.29 3995 4045 3955 5180 2795 3990 3991.92 2.03 0 -14067 4136 4062 3916 3842 3696 4100 3880 91 1190 200 2790 5 1 45437002 1838 32.36 0.64 12 0.08 125.00 6369.00 8600 20240527 -52.97 3160 20241209 28.01 4195 -3.58 20250108 3470 16.57 20250204 8600 -52.97 20240527 3160 28.01 20241209 2.39 N 077360 200 90 억 924632 N N 0 N 00 N
9 20250211 090627 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3990 0 3 0.00 25343380 6352 5.24 3995 3995 3965 5180 2795 3990 3989.83 2.03 0 -3173 4136 4062 3916 3842 3696 4100 3880 91 1190 200 2790 5 1 45437002 1813 31.92 0.63 12 0.01 125.00 6369.00 8600 20240527 -53.60 3160 20241209 26.27 4195 -4.89 20250108 3470 14.99 20250204 8600 -53.60 20240527 3160 26.27 20241209 2.39 N 077360 200 90 억 924632 N N 0 N 00 N
10 20250210 160622 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3990 145 2 3.77 474121130 120969 44.81 3845 3990 3770 4995 2695 3845 3919.15 1.98 0 20938 3958 3901 3823 3766 3688 3862 3727 91 1150 200 2690 5 1 45437002 1813 31.92 0.63 12 0.27 125.00 6369.00 8600 20240527 -53.60 3160 20241209 26.27 4195 -4.89 20250108 3470 14.99 20250204 8600 -53.60 20240527 3160 26.27 20241209 2.39 N 077360 200 90 억 900256 N N 0 N 00 N
11 20250210 150621 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3960 115 2 2.99 454004175 115910 42.94 3845 3980 3770 4995 2695 3845 3916.87 1.98 0 19928 3958 3901 3823 3766 3688 3862 3727 91 1150 200 2690 5 1 45437002 1799 31.68 0.62 12 0.26 125.00 6369.00 8600 20240527 -53.95 3160 20241209 25.32 4195 -5.60 20250108 3470 14.12 20250204 8600 -53.95 20240527 3160 25.32 20241209 2.39 N 077360 200 90 억 900256 N N 0 N 00 N
12 20250210 140620 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3955 110 2 2.86 383087680 98018 36.31 3845 3980 3770 4995 2695 3845 3908.34 1.98 0 10984 3958 3901 3823 3766 3688 3862 3727 91 1150 200 2690 5 1 45437002 1797 31.64 0.62 12 0.22 125.00 6369.00 8600 20240527 -54.01 3160 20241209 25.16 4195 -5.72 20250108 3470 13.98 20250204 8600 -54.01 20240527 3160 25.16 20241209 2.39 N 077360 200 90 억 900256 N N 0 N 00 N