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
355690/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
20250211,161140,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5240,-220,5,-4.03,97778760,18305,108.42,5460,5700,5190,7090,3830,5460,5341.64,0.93,0,-1990,5806,5632,5436,5262,5066,5720,5350,27,1630,500,3270,10,1,5404980,283,-5.95,2.00,12,0.34,-881.00,2622.00,16620,20240213,-68.47,4445,20241209,17.89,6900,-24.06,20250109,5040,3.97,20250102,16620,-68.47,20240213,4445,17.89,20241209,0.54,N,355690,500,27 억,,50529,N,N,0,N,00,N
20250211,151140,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5250,-210,5,-3.85,94127470,17609,104.30,5460,5700,5190,7090,3830,5460,5345.42,0.93,0,-2012,5806,5632,5436,5262,5066,5720,5350,27,1630,500,3270,10,1,5404980,284,-5.96,2.00,12,0.33,-881.00,2622.00,16620,20240213,-68.41,4445,20241209,18.11,6900,-23.91,20250109,5040,4.17,20250102,16620,-68.41,20240213,4445,18.11,20241209,0.54,N,355690,500,27 억,,50529,N,N,0,N,00,N
20250211,141139,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5230,-230,5,-4.21,79872510,14896,88.23,5460,5700,5190,7090,3830,5460,5362.01,0.93,0,-1334,5806,5632,5436,5262,5066,5720,5350,27,1630,500,3270,10,1,5404980,283,-5.94,1.99,12,0.28,-881.00,2622.00,16620,20240213,-68.53,4445,20241209,17.66,6900,-24.20,20250109,5040,3.77,20250102,16620,-68.53,20240213,4445,17.66,20241209,0.54,N,355690,500,27 억,,50529,N,N,0,N,00,N
20250211,131140,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5300,-160,5,-2.93,63616130,11790,69.83,5460,5700,5190,7090,3830,5460,5395.77,0.93,0,-1776,5806,5632,5436,5262,5066,5720,5350,27,1630,500,3270,10,1,5404980,286,-6.02,2.02,12,0.22,-881.00,2622.00,16620,20240213,-68.11,4445,20241209,19.24,6900,-23.19,20250109,5040,5.16,20250102,16620,-68.11,20240213,4445,19.24,20241209,0.54,N,355690,500,27 억,,50529,N,N,0,N,00,N
20250211,121138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5250,-210,5,-3.85,51856770,9557,56.61,5460,5700,5190,7090,3830,5460,5426.05,0.93,0,-2287,5806,5632,5436,5262,5066,5720,5350,27,1630,500,3270,10,1,5404980,284,-5.96,2.00,12,0.18,-881.00,2622.00,16620,20240213,-68.41,4445,20241209,18.11,6900,-23.91,20250109,5040,4.17,20250102,16620,-68.41,20240213,4445,18.11,20241209,0.54,N,355690,500,27 억,,50529,N,N,0,N,00,N
20250211,111139,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5330,-130,5,-2.38,34017880,6172,36.56,5460,5700,5330,7090,3830,5460,5511.65,0.93,0,-2522,5806,5632,5436,5262,5066,5720,5350,27,1630,500,3270,10,1,5404980,288,-6.05,2.03,12,0.11,-881.00,2622.00,16620,20240213,-67.93,4445,20241209,19.91,6900,-22.75,20250109,5040,5.75,20250102,16620,-67.93,20240213,4445,19.91,20241209,0.54,N,355690,500,27 억,,50529,N,N,0,N,00,N
20250211,101138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5460,0,3,0.00,21393160,3840,22.74,5460,5700,5420,7090,3830,5460,5571.14,0.93,0,-1492,5806,5632,5436,5262,5066,5720,5350,27,1630,500,3270,10,1,5404980,295,-6.20,2.08,12,0.07,-881.00,2622.00,16620,20240213,-67.15,4445,20241209,22.83,6900,-20.87,20250109,5040,8.33,20250102,16620,-67.15,20240213,4445,22.83,20241209,0.54,N,355690,500,27 억,,50529,N,N,0,N,00,N
20250211,091144,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5560,100,2,1.83,11187410,1994,11.81,5460,5700,5460,7090,3830,5460,5610.54,0.93,0,-1084,5806,5632,5436,5262,5066,5720,5350,27,1630,500,3270,10,1,5404980,301,-6.31,2.12,12,0.04,-881.00,2622.00,16620,20240213,-66.55,4445,20241209,25.08,6900,-19.42,20250109,5040,10.32,20250102,16620,-66.55,20240213,4445,25.08,20241209,0.54,N,355690,500,27 억,,50529,N,N,0,N,00,N
20250210,161131,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5460,70,2,1.30,90374600,16873,80.13,5420,5610,5240,7000,3780,5390,5356.17,0.99,0,-2904,5796,5592,5486,5282,5176,5540,5230,27,1610,500,3230,10,1,5404980,295,-6.20,2.08,12,0.31,-881.00,2622.00,16620,20240213,-67.15,4445,20241209,22.83,6900,-20.87,20250109,5040,8.33,20250102,16620,-67.15,20240213,4445,22.83,20241209,0.54,N,355690,500,27 억,,53422,N,N,0,N,00,N
20250210,151132,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5490,100,2,1.86,79563270,14894,70.73,5420,5610,5240,7000,3780,5390,5341.97,0.99,0,-2796,5796,5592,5486,5282,5176,5540,5230,27,1610,500,3230,10,1,5404980,297,-6.23,2.09,12,0.28,-881.00,2622.00,16620,20240213,-66.97,4445,20241209,23.51,6900,-20.43,20250109,5040,8.93,20250102,16620,-66.97,20240213,4445,23.51,20241209,0.54,N,355690,500,27 억,,53422,N,N,0,N,00,N
20250210,141131,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5280,-110,5,-2.04,47164680,8896,42.25,5420,5610,5240,7000,3780,5390,5301.79,0.99,0,-1574,5796,5592,5486,5282,5176,5540,5230,27,1610,500,3230,10,1,5404980,285,-5.99,2.01,12,0.16,-881.00,2622.00,16620,20240213,-68.23,4445,20241209,18.79,6900,-23.48,20250109,5040,4.76,20250102,16620,-68.23,20240213,4445,18.79,20241209,0.54,N,355690,500,27 억,,53422,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 161140 57 100.00 KOSDAQ 전기·전자 N N N N N 5240 -220 5 -4.03 97778760 18305 108.42 5460 5700 5190 7090 3830 5460 5341.64 0.93 0 -1990 5806 5632 5436 5262 5066 5720 5350 27 1630 500 3270 10 1 5404980 283 -5.95 2.00 12 0.34 -881.00 2622.00 16620 20240213 -68.47 4445 20241209 17.89 6900 -24.06 20250109 5040 3.97 20250102 16620 -68.47 20240213 4445 17.89 20241209 0.54 N 355690 500 27 억 50529 N N 0 N 00 N
3 20250211 151140 57 100.00 KOSDAQ 전기·전자 N N N N N 5250 -210 5 -3.85 94127470 17609 104.30 5460 5700 5190 7090 3830 5460 5345.42 0.93 0 -2012 5806 5632 5436 5262 5066 5720 5350 27 1630 500 3270 10 1 5404980 284 -5.96 2.00 12 0.33 -881.00 2622.00 16620 20240213 -68.41 4445 20241209 18.11 6900 -23.91 20250109 5040 4.17 20250102 16620 -68.41 20240213 4445 18.11 20241209 0.54 N 355690 500 27 억 50529 N N 0 N 00 N
4 20250211 141139 57 100.00 KOSDAQ 전기·전자 N N N N N 5230 -230 5 -4.21 79872510 14896 88.23 5460 5700 5190 7090 3830 5460 5362.01 0.93 0 -1334 5806 5632 5436 5262 5066 5720 5350 27 1630 500 3270 10 1 5404980 283 -5.94 1.99 12 0.28 -881.00 2622.00 16620 20240213 -68.53 4445 20241209 17.66 6900 -24.20 20250109 5040 3.77 20250102 16620 -68.53 20240213 4445 17.66 20241209 0.54 N 355690 500 27 억 50529 N N 0 N 00 N
5 20250211 131140 57 100.00 KOSDAQ 전기·전자 N N N N N 5300 -160 5 -2.93 63616130 11790 69.83 5460 5700 5190 7090 3830 5460 5395.77 0.93 0 -1776 5806 5632 5436 5262 5066 5720 5350 27 1630 500 3270 10 1 5404980 286 -6.02 2.02 12 0.22 -881.00 2622.00 16620 20240213 -68.11 4445 20241209 19.24 6900 -23.19 20250109 5040 5.16 20250102 16620 -68.11 20240213 4445 19.24 20241209 0.54 N 355690 500 27 억 50529 N N 0 N 00 N
6 20250211 121138 57 100.00 KOSDAQ 전기·전자 N N N N N 5250 -210 5 -3.85 51856770 9557 56.61 5460 5700 5190 7090 3830 5460 5426.05 0.93 0 -2287 5806 5632 5436 5262 5066 5720 5350 27 1630 500 3270 10 1 5404980 284 -5.96 2.00 12 0.18 -881.00 2622.00 16620 20240213 -68.41 4445 20241209 18.11 6900 -23.91 20250109 5040 4.17 20250102 16620 -68.41 20240213 4445 18.11 20241209 0.54 N 355690 500 27 억 50529 N N 0 N 00 N
7 20250211 111139 57 100.00 KOSDAQ 전기·전자 N N N N N 5330 -130 5 -2.38 34017880 6172 36.56 5460 5700 5330 7090 3830 5460 5511.65 0.93 0 -2522 5806 5632 5436 5262 5066 5720 5350 27 1630 500 3270 10 1 5404980 288 -6.05 2.03 12 0.11 -881.00 2622.00 16620 20240213 -67.93 4445 20241209 19.91 6900 -22.75 20250109 5040 5.75 20250102 16620 -67.93 20240213 4445 19.91 20241209 0.54 N 355690 500 27 억 50529 N N 0 N 00 N
8 20250211 101138 57 100.00 KOSDAQ 전기·전자 N N N N N 5460 0 3 0.00 21393160 3840 22.74 5460 5700 5420 7090 3830 5460 5571.14 0.93 0 -1492 5806 5632 5436 5262 5066 5720 5350 27 1630 500 3270 10 1 5404980 295 -6.20 2.08 12 0.07 -881.00 2622.00 16620 20240213 -67.15 4445 20241209 22.83 6900 -20.87 20250109 5040 8.33 20250102 16620 -67.15 20240213 4445 22.83 20241209 0.54 N 355690 500 27 억 50529 N N 0 N 00 N
9 20250211 091144 57 100.00 KOSDAQ 전기·전자 N N N N N 5560 100 2 1.83 11187410 1994 11.81 5460 5700 5460 7090 3830 5460 5610.54 0.93 0 -1084 5806 5632 5436 5262 5066 5720 5350 27 1630 500 3270 10 1 5404980 301 -6.31 2.12 12 0.04 -881.00 2622.00 16620 20240213 -66.55 4445 20241209 25.08 6900 -19.42 20250109 5040 10.32 20250102 16620 -66.55 20240213 4445 25.08 20241209 0.54 N 355690 500 27 억 50529 N N 0 N 00 N
10 20250210 161131 57 100.00 KOSDAQ 전기·전자 N N N N N 5460 70 2 1.30 90374600 16873 80.13 5420 5610 5240 7000 3780 5390 5356.17 0.99 0 -2904 5796 5592 5486 5282 5176 5540 5230 27 1610 500 3230 10 1 5404980 295 -6.20 2.08 12 0.31 -881.00 2622.00 16620 20240213 -67.15 4445 20241209 22.83 6900 -20.87 20250109 5040 8.33 20250102 16620 -67.15 20240213 4445 22.83 20241209 0.54 N 355690 500 27 억 53422 N N 0 N 00 N
11 20250210 151132 57 100.00 KOSDAQ 전기·전자 N N N N N 5490 100 2 1.86 79563270 14894 70.73 5420 5610 5240 7000 3780 5390 5341.97 0.99 0 -2796 5796 5592 5486 5282 5176 5540 5230 27 1610 500 3230 10 1 5404980 297 -6.23 2.09 12 0.28 -881.00 2622.00 16620 20240213 -66.97 4445 20241209 23.51 6900 -20.43 20250109 5040 8.93 20250102 16620 -66.97 20240213 4445 23.51 20241209 0.54 N 355690 500 27 억 53422 N N 0 N 00 N
12 20250210 141131 57 100.00 KOSDAQ 전기·전자 N N N N N 5280 -110 5 -2.04 47164680 8896 42.25 5420 5610 5240 7000 3780 5390 5301.79 0.99 0 -1574 5796 5592 5486 5282 5176 5540 5230 27 1610 500 3230 10 1 5404980 285 -5.99 2.01 12 0.16 -881.00 2622.00 16620 20240213 -68.23 4445 20241209 18.79 6900 -23.48 20250109 5040 4.76 20250102 16620 -68.23 20240213 4445 18.79 20241209 0.54 N 355690 500 27 억 53422 N N 0 N 00 N