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
424980/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
20250211,161224,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6180,40,2,0.65,62860880,10187,76.44,6140,6230,6100,7980,4300,6140,6170.70,1.12,0,-635,6340,6240,6100,6000,5860,6290,6050,30,1840,500,3800,10,1,5918890,366,-4.42,1.09,12,0.17,-1397.00,5651.00,23750,20240503,-73.98,4745,20241209,30.24,7590,-18.58,20250109,5760,7.29,20250203,23750,-73.98,20240503,4745,30.24,20241209,1.86,N,424980,500,29 억,,66532,N,N,0,N,00,N
20250211,151225,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6120,-20,5,-0.33,60826680,9856,73.96,6140,6230,6100,7980,4300,6140,6171.54,1.12,0,-590,6340,6240,6100,6000,5860,6290,6050,30,1840,500,3800,10,1,5918890,362,-4.38,1.08,12,0.17,-1397.00,5651.00,23750,20240503,-74.23,4745,20241209,28.98,7590,-19.37,20250109,5760,6.25,20250203,23750,-74.23,20240503,4745,28.98,20241209,1.86,N,424980,500,29 억,,66532,N,N,0,N,00,N
20250211,141223,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6170,30,2,0.49,54320120,8796,66.00,6140,6230,6100,7980,4300,6140,6175.55,1.12,0,-125,6340,6240,6100,6000,5860,6290,6050,30,1840,500,3800,10,1,5918890,365,-4.42,1.09,12,0.15,-1397.00,5651.00,23750,20240503,-74.02,4745,20241209,30.03,7590,-18.71,20250109,5760,7.12,20250203,23750,-74.02,20240503,4745,30.03,20241209,1.86,N,424980,500,29 억,,66532,N,N,0,N,00,N
20250211,131224,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6150,10,2,0.16,51061710,8266,62.02,6140,6230,6100,7980,4300,6140,6177.32,1.12,0,-132,6340,6240,6100,6000,5860,6290,6050,30,1840,500,3800,10,1,5918890,364,-4.40,1.09,12,0.14,-1397.00,5651.00,23750,20240503,-74.11,4745,20241209,29.61,7590,-18.97,20250109,5760,6.77,20250203,23750,-74.11,20240503,4745,29.61,20241209,1.86,N,424980,500,29 억,,66532,N,N,0,N,00,N
20250211,121222,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6200,60,2,0.98,34844800,5633,42.27,6140,6230,6100,7980,4300,6140,6185.83,1.12,0,75,6340,6240,6100,6000,5860,6290,6050,30,1840,500,3800,10,1,5918890,367,-4.44,1.10,12,0.10,-1397.00,5651.00,23750,20240503,-73.89,4745,20241209,30.66,7590,-18.31,20250109,5760,7.64,20250203,23750,-73.89,20240503,4745,30.66,20241209,1.86,N,424980,500,29 억,,66532,N,N,0,N,00,N
20250211,111224,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6210,70,2,1.14,24300200,3935,29.53,6140,6220,6100,7980,4300,6140,6175.40,1.12,0,73,6340,6240,6100,6000,5860,6290,6050,30,1840,500,3800,10,1,5918890,368,-4.45,1.10,12,0.07,-1397.00,5651.00,23750,20240503,-73.85,4745,20241209,30.87,7590,-18.18,20250109,5760,7.81,20250203,23750,-73.85,20240503,4745,30.87,20241209,1.86,N,424980,500,29 억,,66532,N,N,0,N,00,N
20250211,101221,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6210,70,2,1.14,21377470,3464,25.99,6140,6220,6100,7980,4300,6140,6171.33,1.12,0,71,6340,6240,6100,6000,5860,6290,6050,30,1840,500,3800,10,1,5918890,368,-4.45,1.10,12,0.06,-1397.00,5651.00,23750,20240503,-73.85,4745,20241209,30.87,7590,-18.18,20250109,5760,7.81,20250203,23750,-73.85,20240503,4745,30.87,20241209,1.86,N,424980,500,29 억,,66532,N,N,0,N,00,N
20250211,091229,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6150,10,2,0.16,6535200,1065,7.99,6140,6170,6100,7980,4300,6140,6136.34,1.12,0,-141,6340,6240,6100,6000,5860,6290,6050,30,1840,500,3800,10,1,5918890,364,-4.40,1.09,12,0.02,-1397.00,5651.00,23750,20240503,-74.11,4745,20241209,29.61,7590,-18.97,20250109,5760,6.77,20250203,23750,-74.11,20240503,4745,29.61,20241209,1.86,N,424980,500,29 억,,66532,N,N,0,N,00,N
20250210,161215,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6140,50,2,0.82,80357820,13322,62.57,6060,6200,5960,7910,4270,6090,6031.72,1.09,0,2265,6290,6190,6090,5990,5890,6140,5940,30,1820,500,3770,10,1,5918890,363,-4.40,1.09,12,0.23,-1397.00,5651.00,23750,20240503,-74.15,4745,20241209,29.40,7590,-19.10,20250109,5760,6.60,20250203,23750,-74.15,20240503,4745,29.40,20241209,1.87,N,424980,500,29 억,,64268,N,N,0,N,00,N
20250210,151216,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6100,10,2,0.16,77713100,12891,60.55,6060,6200,5960,7910,4270,6090,6028.48,1.09,0,2199,6290,6190,6090,5990,5890,6140,5940,30,1820,500,3770,10,1,5918890,361,-4.37,1.08,12,0.22,-1397.00,5651.00,23750,20240503,-74.32,4745,20241209,28.56,7590,-19.63,20250109,5760,5.90,20250203,23750,-74.32,20240503,4745,28.56,20241209,1.87,N,424980,500,29 억,,64268,N,N,0,N,00,N
20250210,141214,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6070,-20,5,-0.33,59764950,9950,46.74,6060,6070,5960,7910,4270,6090,6006.53,1.09,0,1723,6290,6190,6090,5990,5890,6140,5940,30,1820,500,3770,10,1,5918890,359,-4.35,1.07,12,0.17,-1397.00,5651.00,23750,20240503,-74.44,4745,20241209,27.92,7590,-20.03,20250109,5760,5.38,20250203,23750,-74.44,20240503,4745,27.92,20241209,1.87,N,424980,500,29 억,,64268,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 161224 57 100.00 KOSDAQ 전기·전자 N N N N N 6180 40 2 0.65 62860880 10187 76.44 6140 6230 6100 7980 4300 6140 6170.70 1.12 0 -635 6340 6240 6100 6000 5860 6290 6050 30 1840 500 3800 10 1 5918890 366 -4.42 1.09 12 0.17 -1397.00 5651.00 23750 20240503 -73.98 4745 20241209 30.24 7590 -18.58 20250109 5760 7.29 20250203 23750 -73.98 20240503 4745 30.24 20241209 1.86 N 424980 500 29 억 66532 N N 0 N 00 N
3 20250211 151225 57 100.00 KOSDAQ 전기·전자 N N N N N 6120 -20 5 -0.33 60826680 9856 73.96 6140 6230 6100 7980 4300 6140 6171.54 1.12 0 -590 6340 6240 6100 6000 5860 6290 6050 30 1840 500 3800 10 1 5918890 362 -4.38 1.08 12 0.17 -1397.00 5651.00 23750 20240503 -74.23 4745 20241209 28.98 7590 -19.37 20250109 5760 6.25 20250203 23750 -74.23 20240503 4745 28.98 20241209 1.86 N 424980 500 29 억 66532 N N 0 N 00 N
4 20250211 141223 57 100.00 KOSDAQ 전기·전자 N N N N N 6170 30 2 0.49 54320120 8796 66.00 6140 6230 6100 7980 4300 6140 6175.55 1.12 0 -125 6340 6240 6100 6000 5860 6290 6050 30 1840 500 3800 10 1 5918890 365 -4.42 1.09 12 0.15 -1397.00 5651.00 23750 20240503 -74.02 4745 20241209 30.03 7590 -18.71 20250109 5760 7.12 20250203 23750 -74.02 20240503 4745 30.03 20241209 1.86 N 424980 500 29 억 66532 N N 0 N 00 N
5 20250211 131224 57 100.00 KOSDAQ 전기·전자 N N N N N 6150 10 2 0.16 51061710 8266 62.02 6140 6230 6100 7980 4300 6140 6177.32 1.12 0 -132 6340 6240 6100 6000 5860 6290 6050 30 1840 500 3800 10 1 5918890 364 -4.40 1.09 12 0.14 -1397.00 5651.00 23750 20240503 -74.11 4745 20241209 29.61 7590 -18.97 20250109 5760 6.77 20250203 23750 -74.11 20240503 4745 29.61 20241209 1.86 N 424980 500 29 억 66532 N N 0 N 00 N
6 20250211 121222 57 100.00 KOSDAQ 전기·전자 N N N N N 6200 60 2 0.98 34844800 5633 42.27 6140 6230 6100 7980 4300 6140 6185.83 1.12 0 75 6340 6240 6100 6000 5860 6290 6050 30 1840 500 3800 10 1 5918890 367 -4.44 1.10 12 0.10 -1397.00 5651.00 23750 20240503 -73.89 4745 20241209 30.66 7590 -18.31 20250109 5760 7.64 20250203 23750 -73.89 20240503 4745 30.66 20241209 1.86 N 424980 500 29 억 66532 N N 0 N 00 N
7 20250211 111224 57 100.00 KOSDAQ 전기·전자 N N N N N 6210 70 2 1.14 24300200 3935 29.53 6140 6220 6100 7980 4300 6140 6175.40 1.12 0 73 6340 6240 6100 6000 5860 6290 6050 30 1840 500 3800 10 1 5918890 368 -4.45 1.10 12 0.07 -1397.00 5651.00 23750 20240503 -73.85 4745 20241209 30.87 7590 -18.18 20250109 5760 7.81 20250203 23750 -73.85 20240503 4745 30.87 20241209 1.86 N 424980 500 29 억 66532 N N 0 N 00 N
8 20250211 101221 57 100.00 KOSDAQ 전기·전자 N N N N N 6210 70 2 1.14 21377470 3464 25.99 6140 6220 6100 7980 4300 6140 6171.33 1.12 0 71 6340 6240 6100 6000 5860 6290 6050 30 1840 500 3800 10 1 5918890 368 -4.45 1.10 12 0.06 -1397.00 5651.00 23750 20240503 -73.85 4745 20241209 30.87 7590 -18.18 20250109 5760 7.81 20250203 23750 -73.85 20240503 4745 30.87 20241209 1.86 N 424980 500 29 억 66532 N N 0 N 00 N
9 20250211 091229 57 100.00 KOSDAQ 전기·전자 N N N N N 6150 10 2 0.16 6535200 1065 7.99 6140 6170 6100 7980 4300 6140 6136.34 1.12 0 -141 6340 6240 6100 6000 5860 6290 6050 30 1840 500 3800 10 1 5918890 364 -4.40 1.09 12 0.02 -1397.00 5651.00 23750 20240503 -74.11 4745 20241209 29.61 7590 -18.97 20250109 5760 6.77 20250203 23750 -74.11 20240503 4745 29.61 20241209 1.86 N 424980 500 29 억 66532 N N 0 N 00 N
10 20250210 161215 57 100.00 KOSDAQ 전기·전자 N N N N N 6140 50 2 0.82 80357820 13322 62.57 6060 6200 5960 7910 4270 6090 6031.72 1.09 0 2265 6290 6190 6090 5990 5890 6140 5940 30 1820 500 3770 10 1 5918890 363 -4.40 1.09 12 0.23 -1397.00 5651.00 23750 20240503 -74.15 4745 20241209 29.40 7590 -19.10 20250109 5760 6.60 20250203 23750 -74.15 20240503 4745 29.40 20241209 1.87 N 424980 500 29 억 64268 N N 0 N 00 N
11 20250210 151216 57 100.00 KOSDAQ 전기·전자 N N N N N 6100 10 2 0.16 77713100 12891 60.55 6060 6200 5960 7910 4270 6090 6028.48 1.09 0 2199 6290 6190 6090 5990 5890 6140 5940 30 1820 500 3770 10 1 5918890 361 -4.37 1.08 12 0.22 -1397.00 5651.00 23750 20240503 -74.32 4745 20241209 28.56 7590 -19.63 20250109 5760 5.90 20250203 23750 -74.32 20240503 4745 28.56 20241209 1.87 N 424980 500 29 억 64268 N N 0 N 00 N
12 20250210 141214 57 100.00 KOSDAQ 전기·전자 N N N N N 6070 -20 5 -0.33 59764950 9950 46.74 6060 6070 5960 7910 4270 6090 6006.53 1.09 0 1723 6290 6190 6090 5990 5890 6140 5940 30 1820 500 3770 10 1 5918890 359 -4.35 1.07 12 0.17 -1397.00 5651.00 23750 20240503 -74.44 4745 20241209 27.92 7590 -20.03 20250109 5760 5.38 20250203 23750 -74.44 20240503 4745 27.92 20241209 1.87 N 424980 500 29 억 64268 N N 0 N 00 N