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
273640/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
20250211,161031,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11420,-90,5,-0.78,193595970,16897,88.54,11430,11550,11400,14960,8060,11510,11457.65,0.46,0,-2943,11816,11662,11456,11302,11096,11560,11200,55,3450,500,7360,10,1,10966000,1252,18.75,2.11,12,0.15,609.00,5404.00,20000,20240711,-42.90,9820,20241115,16.29,14290,-20.08,20250121,10300,10.87,20250102,20000,-42.90,20240711,9820,16.29,20241115,1.69,N,273640,500,54 억,,50535,N,N,0,N,00,N
20250211,151031,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11420,-90,5,-0.78,178336680,15561,81.54,11430,11550,11420,14960,8060,11510,11460.49,0.46,0,-2419,11816,11662,11456,11302,11096,11560,11200,55,3450,500,7360,10,1,10966000,1252,18.75,2.11,12,0.14,609.00,5404.00,20000,20240711,-42.90,9820,20241115,16.29,14290,-20.08,20250121,10300,10.87,20250102,20000,-42.90,20240711,9820,16.29,20241115,1.69,N,273640,500,54 억,,50535,N,N,0,N,00,N
20250211,141030,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11470,-40,5,-0.35,129926100,11333,59.39,11430,11550,11420,14960,8060,11510,11464.40,0.46,0,-1302,11816,11662,11456,11302,11096,11560,11200,55,3450,500,7360,10,1,10966000,1258,18.83,2.12,12,0.10,609.00,5404.00,20000,20240711,-42.65,9820,20241115,16.80,14290,-19.73,20250121,10300,11.36,20250102,20000,-42.65,20240711,9820,16.80,20241115,1.69,N,273640,500,54 억,,50535,N,N,0,N,00,N
20250211,131030,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11460,-50,5,-0.43,115623810,10085,52.85,11430,11550,11420,14960,8060,11510,11464.93,0.46,0,-1248,11816,11662,11456,11302,11096,11560,11200,55,3450,500,7360,10,1,10966000,1257,18.82,2.12,12,0.09,609.00,5404.00,20000,20240711,-42.70,9820,20241115,16.70,14290,-19.80,20250121,10300,11.26,20250102,20000,-42.70,20240711,9820,16.70,20241115,1.69,N,273640,500,54 억,,50535,N,N,0,N,00,N
20250211,121028,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11440,-70,5,-0.61,86388040,7529,39.45,11430,11550,11420,14960,8060,11510,11474.04,0.46,0,-1274,11816,11662,11456,11302,11096,11560,11200,55,3450,500,7360,10,1,10966000,1255,18.78,2.12,12,0.07,609.00,5404.00,20000,20240711,-42.80,9820,20241115,16.50,14290,-19.94,20250121,10300,11.07,20250102,20000,-42.80,20240711,9820,16.50,20241115,1.69,N,273640,500,54 억,,50535,N,N,0,N,00,N
20250211,111030,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11450,-60,5,-0.52,78479880,6838,35.83,11430,11550,11420,14960,8060,11510,11477.02,0.46,0,-975,11816,11662,11456,11302,11096,11560,11200,55,3450,500,7360,10,1,10966000,1256,18.80,2.12,12,0.06,609.00,5404.00,20000,20240711,-42.75,9820,20241115,16.60,14290,-19.87,20250121,10300,11.17,20250102,20000,-42.75,20240711,9820,16.60,20241115,1.69,N,273640,500,54 억,,50535,N,N,0,N,00,N
20250211,101030,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11500,-10,5,-0.09,39156530,3409,17.86,11430,11550,11420,14960,8060,11510,11486.22,0.46,0,-330,11816,11662,11456,11302,11096,11560,11200,55,3450,500,7360,10,1,10966000,1261,18.88,2.13,12,0.03,609.00,5404.00,20000,20240711,-42.50,9820,20241115,17.11,14290,-19.52,20250121,10300,11.65,20250102,20000,-42.50,20240711,9820,17.11,20241115,1.69,N,273640,500,54 억,,50535,N,N,0,N,00,N
20250211,091034,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11510,0,3,0.00,9025630,788,4.13,11430,11550,11420,14960,8060,11510,11453.85,0.46,0,-44,11816,11662,11456,11302,11096,11560,11200,55,3450,500,7360,10,1,10966000,1262,18.90,2.13,12,0.01,609.00,5404.00,20000,20240711,-42.45,9820,20241115,17.21,14290,-19.45,20250121,10300,11.75,20250102,20000,-42.45,20240711,9820,17.21,20241115,1.69,N,273640,500,54 억,,50535,N,N,0,N,00,N
20250210,161023,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11510,40,2,0.35,218366560,19083,97.77,11610,11610,11250,14910,8030,11470,11441.92,0.42,0,4005,11930,11700,11550,11320,11170,11625,11245,55,3440,500,7340,10,1,10966000,1262,18.90,2.13,12,0.17,609.00,5404.00,20000,20240711,-42.45,9820,20241115,17.21,14290,-19.45,20250121,10300,11.75,20250102,20000,-42.45,20240711,9820,17.21,20241115,1.68,N,273640,500,54 억,,46603,N,N,0,N,00,N
20250210,151023,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11490,20,2,0.17,203415760,17782,91.10,11610,11610,11250,14910,8030,11470,11439.42,0.42,0,4333,11930,11700,11550,11320,11170,11625,11245,55,3440,500,7340,10,1,10966000,1260,18.87,2.13,12,0.16,609.00,5404.00,20000,20240711,-42.55,9820,20241115,17.01,14290,-19.59,20250121,10300,11.55,20250102,20000,-42.55,20240711,9820,17.01,20241115,1.68,N,273640,500,54 억,,46603,N,N,0,N,00,N
20250210,141022,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11470,0,3,0.00,184448020,16131,82.64,11610,11610,11250,14910,8030,11470,11434.38,0.42,0,4310,11930,11700,11550,11320,11170,11625,11245,55,3440,500,7340,10,1,10966000,1258,18.83,2.12,12,0.15,609.00,5404.00,20000,20240711,-42.65,9820,20241115,16.80,14290,-19.73,20250121,10300,11.36,20250102,20000,-42.65,20240711,9820,16.80,20241115,1.68,N,273640,500,54 억,,46603,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 161031 57 100.00 KOSDAQ 전기·전자 N N N N N 11420 -90 5 -0.78 193595970 16897 88.54 11430 11550 11400 14960 8060 11510 11457.65 0.46 0 -2943 11816 11662 11456 11302 11096 11560 11200 55 3450 500 7360 10 1 10966000 1252 18.75 2.11 12 0.15 609.00 5404.00 20000 20240711 -42.90 9820 20241115 16.29 14290 -20.08 20250121 10300 10.87 20250102 20000 -42.90 20240711 9820 16.29 20241115 1.69 N 273640 500 54 억 50535 N N 0 N 00 N
3 20250211 151031 57 100.00 KOSDAQ 전기·전자 N N N N N 11420 -90 5 -0.78 178336680 15561 81.54 11430 11550 11420 14960 8060 11510 11460.49 0.46 0 -2419 11816 11662 11456 11302 11096 11560 11200 55 3450 500 7360 10 1 10966000 1252 18.75 2.11 12 0.14 609.00 5404.00 20000 20240711 -42.90 9820 20241115 16.29 14290 -20.08 20250121 10300 10.87 20250102 20000 -42.90 20240711 9820 16.29 20241115 1.69 N 273640 500 54 억 50535 N N 0 N 00 N
4 20250211 141030 57 100.00 KOSDAQ 전기·전자 N N N N N 11470 -40 5 -0.35 129926100 11333 59.39 11430 11550 11420 14960 8060 11510 11464.40 0.46 0 -1302 11816 11662 11456 11302 11096 11560 11200 55 3450 500 7360 10 1 10966000 1258 18.83 2.12 12 0.10 609.00 5404.00 20000 20240711 -42.65 9820 20241115 16.80 14290 -19.73 20250121 10300 11.36 20250102 20000 -42.65 20240711 9820 16.80 20241115 1.69 N 273640 500 54 억 50535 N N 0 N 00 N
5 20250211 131030 57 100.00 KOSDAQ 전기·전자 N N N N N 11460 -50 5 -0.43 115623810 10085 52.85 11430 11550 11420 14960 8060 11510 11464.93 0.46 0 -1248 11816 11662 11456 11302 11096 11560 11200 55 3450 500 7360 10 1 10966000 1257 18.82 2.12 12 0.09 609.00 5404.00 20000 20240711 -42.70 9820 20241115 16.70 14290 -19.80 20250121 10300 11.26 20250102 20000 -42.70 20240711 9820 16.70 20241115 1.69 N 273640 500 54 억 50535 N N 0 N 00 N
6 20250211 121028 57 100.00 KOSDAQ 전기·전자 N N N N N 11440 -70 5 -0.61 86388040 7529 39.45 11430 11550 11420 14960 8060 11510 11474.04 0.46 0 -1274 11816 11662 11456 11302 11096 11560 11200 55 3450 500 7360 10 1 10966000 1255 18.78 2.12 12 0.07 609.00 5404.00 20000 20240711 -42.80 9820 20241115 16.50 14290 -19.94 20250121 10300 11.07 20250102 20000 -42.80 20240711 9820 16.50 20241115 1.69 N 273640 500 54 억 50535 N N 0 N 00 N
7 20250211 111030 57 100.00 KOSDAQ 전기·전자 N N N N N 11450 -60 5 -0.52 78479880 6838 35.83 11430 11550 11420 14960 8060 11510 11477.02 0.46 0 -975 11816 11662 11456 11302 11096 11560 11200 55 3450 500 7360 10 1 10966000 1256 18.80 2.12 12 0.06 609.00 5404.00 20000 20240711 -42.75 9820 20241115 16.60 14290 -19.87 20250121 10300 11.17 20250102 20000 -42.75 20240711 9820 16.60 20241115 1.69 N 273640 500 54 억 50535 N N 0 N 00 N
8 20250211 101030 57 100.00 KOSDAQ 전기·전자 N N N N N 11500 -10 5 -0.09 39156530 3409 17.86 11430 11550 11420 14960 8060 11510 11486.22 0.46 0 -330 11816 11662 11456 11302 11096 11560 11200 55 3450 500 7360 10 1 10966000 1261 18.88 2.13 12 0.03 609.00 5404.00 20000 20240711 -42.50 9820 20241115 17.11 14290 -19.52 20250121 10300 11.65 20250102 20000 -42.50 20240711 9820 17.11 20241115 1.69 N 273640 500 54 억 50535 N N 0 N 00 N
9 20250211 091034 57 100.00 KOSDAQ 전기·전자 N N N N N 11510 0 3 0.00 9025630 788 4.13 11430 11550 11420 14960 8060 11510 11453.85 0.46 0 -44 11816 11662 11456 11302 11096 11560 11200 55 3450 500 7360 10 1 10966000 1262 18.90 2.13 12 0.01 609.00 5404.00 20000 20240711 -42.45 9820 20241115 17.21 14290 -19.45 20250121 10300 11.75 20250102 20000 -42.45 20240711 9820 17.21 20241115 1.69 N 273640 500 54 억 50535 N N 0 N 00 N
10 20250210 161023 57 100.00 KOSDAQ 전기·전자 N N N N N 11510 40 2 0.35 218366560 19083 97.77 11610 11610 11250 14910 8030 11470 11441.92 0.42 0 4005 11930 11700 11550 11320 11170 11625 11245 55 3440 500 7340 10 1 10966000 1262 18.90 2.13 12 0.17 609.00 5404.00 20000 20240711 -42.45 9820 20241115 17.21 14290 -19.45 20250121 10300 11.75 20250102 20000 -42.45 20240711 9820 17.21 20241115 1.68 N 273640 500 54 억 46603 N N 0 N 00 N
11 20250210 151023 57 100.00 KOSDAQ 전기·전자 N N N N N 11490 20 2 0.17 203415760 17782 91.10 11610 11610 11250 14910 8030 11470 11439.42 0.42 0 4333 11930 11700 11550 11320 11170 11625 11245 55 3440 500 7340 10 1 10966000 1260 18.87 2.13 12 0.16 609.00 5404.00 20000 20240711 -42.55 9820 20241115 17.01 14290 -19.59 20250121 10300 11.55 20250102 20000 -42.55 20240711 9820 17.01 20241115 1.68 N 273640 500 54 억 46603 N N 0 N 00 N
12 20250210 141022 57 100.00 KOSDAQ 전기·전자 N N N N N 11470 0 3 0.00 184448020 16131 82.64 11610 11610 11250 14910 8030 11470 11434.38 0.42 0 4310 11930 11700 11550 11320 11170 11625 11245 55 3440 500 7340 10 1 10966000 1258 18.83 2.12 12 0.15 609.00 5404.00 20000 20240711 -42.65 9820 20241115 16.80 14290 -19.73 20250121 10300 11.36 20250102 20000 -42.65 20240711 9820 16.80 20241115 1.68 N 273640 500 54 억 46603 N N 0 N 00 N