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
340360/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
20250211,161127,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2090,90,2,4.50,1357018974,660233,214.82,2000,2115,1988,2600,1400,2000,2055.35,2.98,0,201461,2053,2026,1998,1971,1943,2040,1985,43,600,100,1400,5,1,43388212,907,-49.76,5.40,12,1.52,-42.00,387.00,4280,20240226,-51.17,1448,20240129,44.34,2125,-1.65,20250124,1833,14.02,20250123,4280,-51.17,20240226,1465,42.66,20240812,2.10,N,340360,100,43 억,,1295031,N,N,0,N,00,N
20250211,151128,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2085,85,2,4.25,1306700819,636139,206.98,2000,2115,1988,2600,1400,2000,2054.11,2.98,0,202260,2053,2026,1998,1971,1943,2040,1985,43,600,100,1400,5,1,43388212,905,-49.64,5.39,12,1.47,-42.00,387.00,4280,20240226,-51.29,1448,20240129,43.99,2125,-1.88,20250124,1833,13.75,20250123,4280,-51.29,20240226,1465,42.32,20240812,2.10,N,340360,100,43 억,,1295031,N,N,0,N,00,N
20250211,141126,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2060,60,2,3.00,1197318494,583356,189.81,2000,2115,1988,2600,1400,2000,2052.47,2.98,0,189657,2053,2026,1998,1971,1943,2040,1985,43,600,100,1400,5,1,43388212,894,-49.05,5.32,12,1.34,-42.00,387.00,4280,20240226,-51.87,1448,20240129,42.27,2125,-3.06,20250124,1833,12.38,20250123,4280,-51.87,20240226,1465,40.61,20240812,2.10,N,340360,100,43 억,,1295031,N,N,0,N,00,N
20250211,131127,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2070,70,2,3.50,1132976909,552193,179.67,2000,2115,1988,2600,1400,2000,2051.78,2.98,0,189610,2053,2026,1998,1971,1943,2040,1985,43,600,100,1400,5,1,43388212,898,-49.29,5.35,12,1.27,-42.00,387.00,4280,20240226,-51.64,1448,20240129,42.96,2125,-2.59,20250124,1833,12.93,20250123,4280,-51.64,20240226,1465,41.30,20240812,2.10,N,340360,100,43 억,,1295031,N,N,0,N,00,N
20250211,121125,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2110,110,2,5.50,987926654,482292,156.93,2000,2115,1988,2600,1400,2000,2048.40,2.98,0,168696,2053,2026,1998,1971,1943,2040,1985,43,600,100,1400,5,1,43388212,915,-50.24,5.45,12,1.11,-42.00,387.00,4280,20240226,-50.70,1448,20240129,45.72,2125,-0.71,20250124,1833,15.11,20250123,4280,-50.70,20240226,1465,44.03,20240812,2.10,N,340360,100,43 억,,1295031,N,N,0,N,00,N
20250211,111126,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2050,50,2,2.50,595618484,293567,95.52,2000,2055,1988,2600,1400,2000,2028.90,2.98,0,121313,2053,2026,1998,1971,1943,2040,1985,43,600,100,1400,5,1,43388212,889,-48.81,5.30,12,0.68,-42.00,387.00,4280,20240226,-52.10,1448,20240129,41.57,2125,-3.53,20250124,1833,11.84,20250123,4280,-52.10,20240226,1465,39.93,20240812,2.10,N,340360,100,43 억,,1295031,N,N,0,N,00,N
20250211,101125,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2035,35,2,1.75,332145074,164565,53.55,2000,2035,1988,2600,1400,2000,2018.32,2.98,0,68947,2053,2026,1998,1971,1943,2040,1985,43,600,100,1400,5,1,43388212,883,-48.45,5.26,12,0.38,-42.00,387.00,4280,20240226,-52.45,1448,20240129,40.54,2125,-4.24,20250124,1833,11.02,20250123,4280,-52.45,20240226,1465,38.91,20240812,2.10,N,340360,100,43 억,,1295031,N,N,0,N,00,N
20250211,091131,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2000,0,3,0.00,32403298,16205,5.27,2000,2000,1988,2600,1400,2000,1999.59,2.98,0,-3980,2053,2026,1998,1971,1943,2040,1985,43,600,100,1400,5,1,43388212,868,-47.62,5.17,12,0.04,-42.00,387.00,4280,20240226,-53.27,1448,20240129,38.12,2125,-5.88,20250124,1833,9.11,20250123,4280,-53.27,20240226,1465,36.52,20240812,2.10,N,340360,100,43 억,,1295031,N,N,0,N,00,N
20250210,161119,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2000,1,2,0.05,607088256,304861,46.06,1999,2025,1970,2595,1400,1999,1991.36,3.02,0,-13074,2064,2031,1982,1949,1900,2048,1966,43,596,100,1390,5,1,43388212,868,-47.62,5.17,12,0.70,-42.00,387.00,4280,20240226,-53.27,1448,20240129,38.12,2125,-5.88,20250124,1833,9.11,20250123,4280,-53.27,20240226,1465,36.52,20240812,2.12,N,340360,100,43 억,,1308369,N,N,0,N,00,N
20250210,151119,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1999,0,3,0.00,533555812,268139,40.51,1999,2025,1970,2595,1400,1999,1989.85,3.02,0,6332,2064,2031,1982,1949,1900,2048,1966,43,596,100,1390,1,1,43388212,867,-47.60,5.17,12,0.62,-42.00,387.00,4280,20240226,-53.29,1448,20240129,38.05,2125,-5.93,20250124,1833,9.06,20250123,4280,-53.29,20240226,1465,36.45,20240812,2.12,N,340360,100,43 억,,1308369,N,N,0,N,00,N
20250210,141118,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1998,-1,5,-0.05,498359917,250474,37.84,1999,2025,1970,2595,1400,1999,1989.67,3.02,0,11931,2064,2031,1982,1949,1900,2048,1966,43,596,100,1390,1,1,43388212,867,-47.57,5.16,12,0.58,-42.00,387.00,4280,20240226,-53.32,1448,20240129,37.98,2125,-5.98,20250124,1833,9.00,20250123,4280,-53.32,20240226,1465,36.38,20240812,2.12,N,340360,100,43 억,,1308369,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 161127 57 100.00 KOSDAQ 전기·전자 N N N N N 2090 90 2 4.50 1357018974 660233 214.82 2000 2115 1988 2600 1400 2000 2055.35 2.98 0 201461 2053 2026 1998 1971 1943 2040 1985 43 600 100 1400 5 1 43388212 907 -49.76 5.40 12 1.52 -42.00 387.00 4280 20240226 -51.17 1448 20240129 44.34 2125 -1.65 20250124 1833 14.02 20250123 4280 -51.17 20240226 1465 42.66 20240812 2.10 N 340360 100 43 억 1295031 N N 0 N 00 N
3 20250211 151128 57 100.00 KOSDAQ 전기·전자 N N N N N 2085 85 2 4.25 1306700819 636139 206.98 2000 2115 1988 2600 1400 2000 2054.11 2.98 0 202260 2053 2026 1998 1971 1943 2040 1985 43 600 100 1400 5 1 43388212 905 -49.64 5.39 12 1.47 -42.00 387.00 4280 20240226 -51.29 1448 20240129 43.99 2125 -1.88 20250124 1833 13.75 20250123 4280 -51.29 20240226 1465 42.32 20240812 2.10 N 340360 100 43 억 1295031 N N 0 N 00 N
4 20250211 141126 57 100.00 KOSDAQ 전기·전자 N N N N N 2060 60 2 3.00 1197318494 583356 189.81 2000 2115 1988 2600 1400 2000 2052.47 2.98 0 189657 2053 2026 1998 1971 1943 2040 1985 43 600 100 1400 5 1 43388212 894 -49.05 5.32 12 1.34 -42.00 387.00 4280 20240226 -51.87 1448 20240129 42.27 2125 -3.06 20250124 1833 12.38 20250123 4280 -51.87 20240226 1465 40.61 20240812 2.10 N 340360 100 43 억 1295031 N N 0 N 00 N
5 20250211 131127 57 100.00 KOSDAQ 전기·전자 N N N N N 2070 70 2 3.50 1132976909 552193 179.67 2000 2115 1988 2600 1400 2000 2051.78 2.98 0 189610 2053 2026 1998 1971 1943 2040 1985 43 600 100 1400 5 1 43388212 898 -49.29 5.35 12 1.27 -42.00 387.00 4280 20240226 -51.64 1448 20240129 42.96 2125 -2.59 20250124 1833 12.93 20250123 4280 -51.64 20240226 1465 41.30 20240812 2.10 N 340360 100 43 억 1295031 N N 0 N 00 N
6 20250211 121125 57 100.00 KOSDAQ 전기·전자 N N N N N 2110 110 2 5.50 987926654 482292 156.93 2000 2115 1988 2600 1400 2000 2048.40 2.98 0 168696 2053 2026 1998 1971 1943 2040 1985 43 600 100 1400 5 1 43388212 915 -50.24 5.45 12 1.11 -42.00 387.00 4280 20240226 -50.70 1448 20240129 45.72 2125 -0.71 20250124 1833 15.11 20250123 4280 -50.70 20240226 1465 44.03 20240812 2.10 N 340360 100 43 억 1295031 N N 0 N 00 N
7 20250211 111126 57 100.00 KOSDAQ 전기·전자 N N N N N 2050 50 2 2.50 595618484 293567 95.52 2000 2055 1988 2600 1400 2000 2028.90 2.98 0 121313 2053 2026 1998 1971 1943 2040 1985 43 600 100 1400 5 1 43388212 889 -48.81 5.30 12 0.68 -42.00 387.00 4280 20240226 -52.10 1448 20240129 41.57 2125 -3.53 20250124 1833 11.84 20250123 4280 -52.10 20240226 1465 39.93 20240812 2.10 N 340360 100 43 억 1295031 N N 0 N 00 N
8 20250211 101125 57 100.00 KOSDAQ 전기·전자 N N N N N 2035 35 2 1.75 332145074 164565 53.55 2000 2035 1988 2600 1400 2000 2018.32 2.98 0 68947 2053 2026 1998 1971 1943 2040 1985 43 600 100 1400 5 1 43388212 883 -48.45 5.26 12 0.38 -42.00 387.00 4280 20240226 -52.45 1448 20240129 40.54 2125 -4.24 20250124 1833 11.02 20250123 4280 -52.45 20240226 1465 38.91 20240812 2.10 N 340360 100 43 억 1295031 N N 0 N 00 N
9 20250211 091131 57 100.00 KOSDAQ 전기·전자 N N N N N 2000 0 3 0.00 32403298 16205 5.27 2000 2000 1988 2600 1400 2000 1999.59 2.98 0 -3980 2053 2026 1998 1971 1943 2040 1985 43 600 100 1400 5 1 43388212 868 -47.62 5.17 12 0.04 -42.00 387.00 4280 20240226 -53.27 1448 20240129 38.12 2125 -5.88 20250124 1833 9.11 20250123 4280 -53.27 20240226 1465 36.52 20240812 2.10 N 340360 100 43 억 1295031 N N 0 N 00 N
10 20250210 161119 57 100.00 KOSDAQ 전기·전자 N N N N N 2000 1 2 0.05 607088256 304861 46.06 1999 2025 1970 2595 1400 1999 1991.36 3.02 0 -13074 2064 2031 1982 1949 1900 2048 1966 43 596 100 1390 5 1 43388212 868 -47.62 5.17 12 0.70 -42.00 387.00 4280 20240226 -53.27 1448 20240129 38.12 2125 -5.88 20250124 1833 9.11 20250123 4280 -53.27 20240226 1465 36.52 20240812 2.12 N 340360 100 43 억 1308369 N N 0 N 00 N
11 20250210 151119 57 100.00 KOSDAQ 전기·전자 N N N N N 1999 0 3 0.00 533555812 268139 40.51 1999 2025 1970 2595 1400 1999 1989.85 3.02 0 6332 2064 2031 1982 1949 1900 2048 1966 43 596 100 1390 1 1 43388212 867 -47.60 5.17 12 0.62 -42.00 387.00 4280 20240226 -53.29 1448 20240129 38.05 2125 -5.93 20250124 1833 9.06 20250123 4280 -53.29 20240226 1465 36.45 20240812 2.12 N 340360 100 43 억 1308369 N N 0 N 00 N
12 20250210 141118 57 100.00 KOSDAQ 전기·전자 N N N N N 1998 -1 5 -0.05 498359917 250474 37.84 1999 2025 1970 2595 1400 1999 1989.67 3.02 0 11931 2064 2031 1982 1949 1900 2048 1966 43 596 100 1390 1 1 43388212 867 -47.57 5.16 12 0.58 -42.00 387.00 4280 20240226 -53.32 1448 20240129 37.98 2125 -5.98 20250124 1833 9.00 20250123 4280 -53.32 20240226 1465 36.38 20240812 2.12 N 340360 100 43 억 1308369 N N 0 N 00 N