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
143160/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
20250211,160828,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15860,110,2,0.70,168213710,10650,75.80,15750,15870,15570,20450,11030,15750,15794.71,1.42,0,-1085,16196,15972,15606,15382,15016,16085,15495,54,4700,500,11340,10,1,10716390,1700,8.43,0.77,12,0.10,1882.00,20724.00,21900,20240213,-27.58,12890,20241114,23.04,17250,-8.06,20250103,14430,9.91,20250203,21900,-27.58,20240213,12890,23.04,20241114,1.57,N,143160,500,53 억,,151844,N,N,0,N,00,N
20250211,150827,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15850,100,2,0.63,161776280,10244,72.91,15750,15870,15570,20450,11030,15750,15792.30,1.42,0,-1095,16196,15972,15606,15382,15016,16085,15495,54,4700,500,11340,10,1,10716390,1699,8.42,0.76,12,0.10,1882.00,20724.00,21900,20240213,-27.63,12890,20241114,22.96,17250,-8.12,20250103,14430,9.84,20250203,21900,-27.63,20240213,12890,22.96,20241114,1.57,N,143160,500,53 억,,151844,N,N,0,N,00,N
20250211,140828,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15850,100,2,0.63,127351100,8069,57.43,15750,15870,15570,20450,11030,15750,15782.76,1.42,0,-1040,16196,15972,15606,15382,15016,16085,15495,54,4700,500,11340,10,1,10716390,1699,8.42,0.76,12,0.08,1882.00,20724.00,21900,20240213,-27.63,12890,20241114,22.96,17250,-8.12,20250103,14430,9.84,20250203,21900,-27.63,20240213,12890,22.96,20241114,1.57,N,143160,500,53 억,,151844,N,N,0,N,00,N
20250211,130826,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15810,60,2,0.38,106407230,6746,48.01,15750,15840,15570,20450,11030,15750,15773.38,1.42,0,-1491,16196,15972,15606,15382,15016,16085,15495,54,4700,500,11340,10,1,10716390,1694,8.40,0.76,12,0.06,1882.00,20724.00,21900,20240213,-27.81,12890,20241114,22.65,17250,-8.35,20250103,14430,9.56,20250203,21900,-27.81,20240213,12890,22.65,20241114,1.57,N,143160,500,53 억,,151844,N,N,0,N,00,N
20250211,120825,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15840,90,2,0.57,87675810,5561,39.58,15750,15840,15570,20450,11030,15750,15766.19,1.42,0,-1640,16196,15972,15606,15382,15016,16085,15495,54,4700,500,11340,10,1,10716390,1697,8.42,0.76,12,0.05,1882.00,20724.00,21900,20240213,-27.67,12890,20241114,22.89,17250,-8.17,20250103,14430,9.77,20250203,21900,-27.67,20240213,12890,22.89,20241114,1.57,N,143160,500,53 억,,151844,N,N,0,N,00,N
20250211,110827,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15820,70,2,0.44,60842930,3862,27.49,15750,15830,15570,20450,11030,15750,15754.25,1.42,0,-1804,16196,15972,15606,15382,15016,16085,15495,54,4700,500,11340,10,1,10716390,1695,8.41,0.76,12,0.04,1882.00,20724.00,21900,20240213,-27.76,12890,20241114,22.73,17250,-8.29,20250103,14430,9.63,20250203,21900,-27.76,20240213,12890,22.73,20241114,1.57,N,143160,500,53 억,,151844,N,N,0,N,00,N
20250211,100827,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15720,-30,5,-0.19,20095390,1281,9.12,15750,15770,15570,20450,11030,15750,15687.27,1.42,0,-95,16196,15972,15606,15382,15016,16085,15495,54,4700,500,11340,10,1,10716390,1685,8.35,0.76,12,0.01,1882.00,20724.00,21900,20240213,-28.22,12890,20241114,21.96,17250,-8.87,20250103,14430,8.94,20250203,21900,-28.22,20240213,12890,21.96,20241114,1.57,N,143160,500,53 억,,151844,N,N,0,N,00,N
20250211,090830,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15770,20,2,0.13,1669600,106,0.75,15750,15770,15750,20450,11030,15750,15750.94,1.42,0,-21,16196,15972,15606,15382,15016,16085,15495,54,4700,500,11340,10,1,10716390,1690,8.38,0.76,12,0.00,1882.00,20724.00,21900,20240213,-27.99,12890,20241114,22.34,17250,-8.58,20250103,14430,9.29,20250203,21900,-27.99,20240213,12890,22.34,20241114,1.57,N,143160,500,53 억,,151844,N,N,0,N,00,N
20250210,160822,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15750,410,2,2.67,216615330,13874,36.99,15240,15830,15240,19940,10740,15340,15613.04,1.41,0,1201,16820,16080,15650,14910,14480,15865,14695,54,4600,500,11040,10,1,10716390,1688,8.37,0.76,12,0.13,1882.00,20724.00,21900,20240213,-28.08,12890,20241114,22.19,17250,-8.70,20250103,14430,9.15,20250203,21900,-28.08,20240213,12890,22.19,20241114,1.53,N,143160,500,53 억,,151041,N,N,0,N,00,N
20250210,150821,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15790,450,2,2.93,203699600,13054,34.80,15240,15830,15240,19940,10740,15340,15604.38,1.41,0,1280,16820,16080,15650,14910,14480,15865,14695,54,4600,500,11040,10,1,10716390,1692,8.39,0.76,12,0.12,1882.00,20724.00,21900,20240213,-27.90,12890,20241114,22.50,17250,-8.46,20250103,14430,9.42,20250203,21900,-27.90,20240213,12890,22.50,20241114,1.53,N,143160,500,53 억,,151041,N,N,0,N,00,N
20250210,140820,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15760,420,2,2.74,172187320,11058,29.48,15240,15790,15240,19940,10740,15340,15571.29,1.41,0,-251,16820,16080,15650,14910,14480,15865,14695,54,4600,500,11040,10,1,10716390,1689,8.37,0.76,12,0.10,1882.00,20724.00,21900,20240213,-28.04,12890,20241114,22.27,17250,-8.64,20250103,14430,9.22,20250203,21900,-28.04,20240213,12890,22.27,20241114,1.53,N,143160,500,53 억,,151041,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 160828 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 15860 110 2 0.70 168213710 10650 75.80 15750 15870 15570 20450 11030 15750 15794.71 1.42 0 -1085 16196 15972 15606 15382 15016 16085 15495 54 4700 500 11340 10 1 10716390 1700 8.43 0.77 12 0.10 1882.00 20724.00 21900 20240213 -27.58 12890 20241114 23.04 17250 -8.06 20250103 14430 9.91 20250203 21900 -27.58 20240213 12890 23.04 20241114 1.57 N 143160 500 53 억 151844 N N 0 N 00 N
3 20250211 150827 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 15850 100 2 0.63 161776280 10244 72.91 15750 15870 15570 20450 11030 15750 15792.30 1.42 0 -1095 16196 15972 15606 15382 15016 16085 15495 54 4700 500 11340 10 1 10716390 1699 8.42 0.76 12 0.10 1882.00 20724.00 21900 20240213 -27.63 12890 20241114 22.96 17250 -8.12 20250103 14430 9.84 20250203 21900 -27.63 20240213 12890 22.96 20241114 1.57 N 143160 500 53 억 151844 N N 0 N 00 N
4 20250211 140828 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 15850 100 2 0.63 127351100 8069 57.43 15750 15870 15570 20450 11030 15750 15782.76 1.42 0 -1040 16196 15972 15606 15382 15016 16085 15495 54 4700 500 11340 10 1 10716390 1699 8.42 0.76 12 0.08 1882.00 20724.00 21900 20240213 -27.63 12890 20241114 22.96 17250 -8.12 20250103 14430 9.84 20250203 21900 -27.63 20240213 12890 22.96 20241114 1.57 N 143160 500 53 억 151844 N N 0 N 00 N
5 20250211 130826 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 15810 60 2 0.38 106407230 6746 48.01 15750 15840 15570 20450 11030 15750 15773.38 1.42 0 -1491 16196 15972 15606 15382 15016 16085 15495 54 4700 500 11340 10 1 10716390 1694 8.40 0.76 12 0.06 1882.00 20724.00 21900 20240213 -27.81 12890 20241114 22.65 17250 -8.35 20250103 14430 9.56 20250203 21900 -27.81 20240213 12890 22.65 20241114 1.57 N 143160 500 53 억 151844 N N 0 N 00 N
6 20250211 120825 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 15840 90 2 0.57 87675810 5561 39.58 15750 15840 15570 20450 11030 15750 15766.19 1.42 0 -1640 16196 15972 15606 15382 15016 16085 15495 54 4700 500 11340 10 1 10716390 1697 8.42 0.76 12 0.05 1882.00 20724.00 21900 20240213 -27.67 12890 20241114 22.89 17250 -8.17 20250103 14430 9.77 20250203 21900 -27.67 20240213 12890 22.89 20241114 1.57 N 143160 500 53 억 151844 N N 0 N 00 N
7 20250211 110827 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 15820 70 2 0.44 60842930 3862 27.49 15750 15830 15570 20450 11030 15750 15754.25 1.42 0 -1804 16196 15972 15606 15382 15016 16085 15495 54 4700 500 11340 10 1 10716390 1695 8.41 0.76 12 0.04 1882.00 20724.00 21900 20240213 -27.76 12890 20241114 22.73 17250 -8.29 20250103 14430 9.63 20250203 21900 -27.76 20240213 12890 22.73 20241114 1.57 N 143160 500 53 억 151844 N N 0 N 00 N
8 20250211 100827 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 15720 -30 5 -0.19 20095390 1281 9.12 15750 15770 15570 20450 11030 15750 15687.27 1.42 0 -95 16196 15972 15606 15382 15016 16085 15495 54 4700 500 11340 10 1 10716390 1685 8.35 0.76 12 0.01 1882.00 20724.00 21900 20240213 -28.22 12890 20241114 21.96 17250 -8.87 20250103 14430 8.94 20250203 21900 -28.22 20240213 12890 21.96 20241114 1.57 N 143160 500 53 억 151844 N N 0 N 00 N
9 20250211 090830 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 15770 20 2 0.13 1669600 106 0.75 15750 15770 15750 20450 11030 15750 15750.94 1.42 0 -21 16196 15972 15606 15382 15016 16085 15495 54 4700 500 11340 10 1 10716390 1690 8.38 0.76 12 0.00 1882.00 20724.00 21900 20240213 -27.99 12890 20241114 22.34 17250 -8.58 20250103 14430 9.29 20250203 21900 -27.99 20240213 12890 22.34 20241114 1.57 N 143160 500 53 억 151844 N N 0 N 00 N
10 20250210 160822 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 15750 410 2 2.67 216615330 13874 36.99 15240 15830 15240 19940 10740 15340 15613.04 1.41 0 1201 16820 16080 15650 14910 14480 15865 14695 54 4600 500 11040 10 1 10716390 1688 8.37 0.76 12 0.13 1882.00 20724.00 21900 20240213 -28.08 12890 20241114 22.19 17250 -8.70 20250103 14430 9.15 20250203 21900 -28.08 20240213 12890 22.19 20241114 1.53 N 143160 500 53 억 151041 N N 0 N 00 N
11 20250210 150821 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 15790 450 2 2.93 203699600 13054 34.80 15240 15830 15240 19940 10740 15340 15604.38 1.41 0 1280 16820 16080 15650 14910 14480 15865 14695 54 4600 500 11040 10 1 10716390 1692 8.39 0.76 12 0.12 1882.00 20724.00 21900 20240213 -27.90 12890 20241114 22.50 17250 -8.46 20250103 14430 9.42 20250203 21900 -27.90 20240213 12890 22.50 20241114 1.53 N 143160 500 53 억 151041 N N 0 N 00 N
12 20250210 140820 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 15760 420 2 2.74 172187320 11058 29.48 15240 15790 15240 19940 10740 15340 15571.29 1.41 0 -251 16820 16080 15650 14910 14480 15865 14695 54 4600 500 11040 10 1 10716390 1689 8.37 0.76 12 0.10 1882.00 20724.00 21900 20240213 -28.04 12890 20241114 22.27 17250 -8.64 20250103 14430 9.22 20250203 21900 -28.04 20240213 12890 22.27 20241114 1.53 N 143160 500 53 억 151041 N N 0 N 00 N