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
446540/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
20250211,161238,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3165,-45,5,-1.40,120291405,37935,24.19,3185,3230,3130,4170,2250,3210,3171.01,4.98,0,-9239,3430,3320,3150,3040,2870,3375,3095,104,960,500,2240,5,1,20771000,657,-633.00,1.31,12,0.18,-5.00,2414.00,6200,20240319,-48.95,2725,20241209,16.15,3365,-5.94,20250114,2870,10.28,20250203,6200,-48.95,20240319,2725,16.15,20241209,2.02,N,446540,500,103 억,,1034314,N,N,1,N,00,N
20250211,151239,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3175,-35,5,-1.09,115415785,36397,23.21,3185,3230,3130,4170,2250,3210,3171.02,4.98,0,-8773,3430,3320,3150,3040,2870,3375,3095,104,960,500,2240,5,1,20771000,659,-635.00,1.32,12,0.18,-5.00,2414.00,6200,20240319,-48.79,2725,20241209,16.51,3365,-5.65,20250114,2870,10.63,20250203,6200,-48.79,20240319,2725,16.51,20241209,2.02,N,446540,500,103 억,,1034314,N,N,5,N,00,N
20250211,141237,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3205,-5,5,-0.16,103732720,32722,20.86,3185,3230,3130,4170,2250,3210,3170.12,4.98,0,-6640,3430,3320,3150,3040,2870,3375,3095,104,960,500,2240,5,1,20771000,666,-641.00,1.33,12,0.16,-5.00,2414.00,6200,20240319,-48.31,2725,20241209,17.61,3365,-4.75,20250114,2870,11.67,20250203,6200,-48.31,20240319,2725,17.61,20241209,2.02,N,446540,500,103 억,,1034314,N,N,5,N,00,N
20250211,131239,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3180,-30,5,-0.93,91690325,28950,18.46,3185,3230,3130,4170,2250,3210,3167.20,4.98,0,-4070,3430,3320,3150,3040,2870,3375,3095,104,960,500,2240,5,1,20771000,661,-636.00,1.32,12,0.14,-5.00,2414.00,6200,20240319,-48.71,2725,20241209,16.70,3365,-5.50,20250114,2870,10.80,20250203,6200,-48.71,20240319,2725,16.70,20241209,2.02,N,446540,500,103 억,,1034314,N,N,5,N,00,N
20250211,121236,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3150,-60,5,-1.87,85980055,27152,17.31,3185,3230,3130,4170,2250,3210,3166.62,4.98,0,-4026,3430,3320,3150,3040,2870,3375,3095,104,960,500,2240,5,1,20771000,654,-630.00,1.30,12,0.13,-5.00,2414.00,6200,20240319,-49.19,2725,20241209,15.60,3365,-6.39,20250114,2870,9.76,20250203,6200,-49.19,20240319,2725,15.60,20241209,2.02,N,446540,500,103 억,,1034314,N,N,5,N,00,N
20250211,111238,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3155,-55,5,-1.71,75768510,23923,15.25,3185,3230,3130,4170,2250,3210,3167.18,4.98,0,-3264,3430,3320,3150,3040,2870,3375,3095,104,960,500,2240,5,1,20771000,655,-631.00,1.31,12,0.12,-5.00,2414.00,6200,20240319,-49.11,2725,20241209,15.78,3365,-6.24,20250114,2870,9.93,20250203,6200,-49.11,20240319,2725,15.78,20241209,2.02,N,446540,500,103 억,,1034314,N,N,5,N,00,N
20250211,101235,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3175,-35,5,-1.09,60966980,19216,12.25,3185,3230,3145,4170,2250,3210,3172.72,4.98,0,-3769,3430,3320,3150,3040,2870,3375,3095,104,960,500,2240,5,1,20771000,659,-635.00,1.32,12,0.09,-5.00,2414.00,6200,20240319,-48.79,2725,20241209,16.51,3365,-5.65,20250114,2870,10.63,20250203,6200,-48.79,20240319,2725,16.51,20241209,2.02,N,446540,500,103 억,,1034314,N,N,5,N,00,N
20250211,091243,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3195,-15,5,-0.47,11402175,3565,2.27,3185,3230,3170,4170,2250,3210,3198.37,4.98,0,-1193,3430,3320,3150,3040,2870,3375,3095,104,960,500,2240,5,1,20771000,664,-639.00,1.32,12,0.02,-5.00,2414.00,6200,20240319,-48.47,2725,20241209,17.25,3365,-5.05,20250114,2870,11.32,20250203,6200,-48.47,20240319,2725,17.25,20241209,2.02,N,446540,500,103 억,,1034314,N,N,5,N,00,N
20250210,161229,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3210,180,2,5.94,493699570,156505,287.08,3030,3260,2980,3935,2125,3030,3154.52,4.82,0,34505,3096,3062,3021,2987,2946,3080,3005,104,905,500,2120,5,1,20771000,667,-642.00,1.33,12,0.75,-5.00,2414.00,6200,20240319,-48.23,2725,20241209,17.80,3365,-4.61,20250114,2870,11.85,20250203,6200,-48.23,20240319,2725,17.80,20241209,1.93,N,446540,500,103 억,,1000330,N,N,5,N,00,N
20250210,151230,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3200,170,2,5.61,488603620,154913,284.16,3030,3260,2980,3935,2125,3030,3154.05,4.82,0,34322,3096,3062,3021,2987,2946,3080,3005,104,905,500,2120,5,1,20771000,665,-640.00,1.33,12,0.75,-5.00,2414.00,6200,20240319,-48.39,2725,20241209,17.43,3365,-4.90,20250114,2870,11.50,20250203,6200,-48.39,20240319,2725,17.43,20241209,1.93,N,446540,500,103 억,,1000330,N,N,554,N,00,N
20250210,141228,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3240,210,2,6.93,435349325,138322,253.73,3030,3260,2980,3935,2125,3030,3147.36,4.82,0,30703,3096,3062,3021,2987,2946,3080,3005,104,905,500,2120,5,1,20771000,673,-648.00,1.34,12,0.67,-5.00,2414.00,6200,20240319,-47.74,2725,20241209,18.90,3365,-3.71,20250114,2870,12.89,20250203,6200,-47.74,20240319,2725,18.90,20241209,1.93,N,446540,500,103 억,,1000330,N,N,554,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 161238 57 100.00 KOSDAQ 전기·전자 N N N N N 3165 -45 5 -1.40 120291405 37935 24.19 3185 3230 3130 4170 2250 3210 3171.01 4.98 0 -9239 3430 3320 3150 3040 2870 3375 3095 104 960 500 2240 5 1 20771000 657 -633.00 1.31 12 0.18 -5.00 2414.00 6200 20240319 -48.95 2725 20241209 16.15 3365 -5.94 20250114 2870 10.28 20250203 6200 -48.95 20240319 2725 16.15 20241209 2.02 N 446540 500 103 억 1034314 N N 1 N 00 N
3 20250211 151239 57 100.00 KOSDAQ 전기·전자 N N N N N 3175 -35 5 -1.09 115415785 36397 23.21 3185 3230 3130 4170 2250 3210 3171.02 4.98 0 -8773 3430 3320 3150 3040 2870 3375 3095 104 960 500 2240 5 1 20771000 659 -635.00 1.32 12 0.18 -5.00 2414.00 6200 20240319 -48.79 2725 20241209 16.51 3365 -5.65 20250114 2870 10.63 20250203 6200 -48.79 20240319 2725 16.51 20241209 2.02 N 446540 500 103 억 1034314 N N 5 N 00 N
4 20250211 141237 57 100.00 KOSDAQ 전기·전자 N N N N N 3205 -5 5 -0.16 103732720 32722 20.86 3185 3230 3130 4170 2250 3210 3170.12 4.98 0 -6640 3430 3320 3150 3040 2870 3375 3095 104 960 500 2240 5 1 20771000 666 -641.00 1.33 12 0.16 -5.00 2414.00 6200 20240319 -48.31 2725 20241209 17.61 3365 -4.75 20250114 2870 11.67 20250203 6200 -48.31 20240319 2725 17.61 20241209 2.02 N 446540 500 103 억 1034314 N N 5 N 00 N
5 20250211 131239 57 100.00 KOSDAQ 전기·전자 N N N N N 3180 -30 5 -0.93 91690325 28950 18.46 3185 3230 3130 4170 2250 3210 3167.20 4.98 0 -4070 3430 3320 3150 3040 2870 3375 3095 104 960 500 2240 5 1 20771000 661 -636.00 1.32 12 0.14 -5.00 2414.00 6200 20240319 -48.71 2725 20241209 16.70 3365 -5.50 20250114 2870 10.80 20250203 6200 -48.71 20240319 2725 16.70 20241209 2.02 N 446540 500 103 억 1034314 N N 5 N 00 N
6 20250211 121236 57 100.00 KOSDAQ 전기·전자 N N N N N 3150 -60 5 -1.87 85980055 27152 17.31 3185 3230 3130 4170 2250 3210 3166.62 4.98 0 -4026 3430 3320 3150 3040 2870 3375 3095 104 960 500 2240 5 1 20771000 654 -630.00 1.30 12 0.13 -5.00 2414.00 6200 20240319 -49.19 2725 20241209 15.60 3365 -6.39 20250114 2870 9.76 20250203 6200 -49.19 20240319 2725 15.60 20241209 2.02 N 446540 500 103 억 1034314 N N 5 N 00 N
7 20250211 111238 57 100.00 KOSDAQ 전기·전자 N N N N N 3155 -55 5 -1.71 75768510 23923 15.25 3185 3230 3130 4170 2250 3210 3167.18 4.98 0 -3264 3430 3320 3150 3040 2870 3375 3095 104 960 500 2240 5 1 20771000 655 -631.00 1.31 12 0.12 -5.00 2414.00 6200 20240319 -49.11 2725 20241209 15.78 3365 -6.24 20250114 2870 9.93 20250203 6200 -49.11 20240319 2725 15.78 20241209 2.02 N 446540 500 103 억 1034314 N N 5 N 00 N
8 20250211 101235 57 100.00 KOSDAQ 전기·전자 N N N N N 3175 -35 5 -1.09 60966980 19216 12.25 3185 3230 3145 4170 2250 3210 3172.72 4.98 0 -3769 3430 3320 3150 3040 2870 3375 3095 104 960 500 2240 5 1 20771000 659 -635.00 1.32 12 0.09 -5.00 2414.00 6200 20240319 -48.79 2725 20241209 16.51 3365 -5.65 20250114 2870 10.63 20250203 6200 -48.79 20240319 2725 16.51 20241209 2.02 N 446540 500 103 억 1034314 N N 5 N 00 N
9 20250211 091243 57 100.00 KOSDAQ 전기·전자 N N N N N 3195 -15 5 -0.47 11402175 3565 2.27 3185 3230 3170 4170 2250 3210 3198.37 4.98 0 -1193 3430 3320 3150 3040 2870 3375 3095 104 960 500 2240 5 1 20771000 664 -639.00 1.32 12 0.02 -5.00 2414.00 6200 20240319 -48.47 2725 20241209 17.25 3365 -5.05 20250114 2870 11.32 20250203 6200 -48.47 20240319 2725 17.25 20241209 2.02 N 446540 500 103 억 1034314 N N 5 N 00 N
10 20250210 161229 57 100.00 KOSDAQ 전기·전자 N N N N N 3210 180 2 5.94 493699570 156505 287.08 3030 3260 2980 3935 2125 3030 3154.52 4.82 0 34505 3096 3062 3021 2987 2946 3080 3005 104 905 500 2120 5 1 20771000 667 -642.00 1.33 12 0.75 -5.00 2414.00 6200 20240319 -48.23 2725 20241209 17.80 3365 -4.61 20250114 2870 11.85 20250203 6200 -48.23 20240319 2725 17.80 20241209 1.93 N 446540 500 103 억 1000330 N N 5 N 00 N
11 20250210 151230 57 100.00 KOSDAQ 전기·전자 N N N N N 3200 170 2 5.61 488603620 154913 284.16 3030 3260 2980 3935 2125 3030 3154.05 4.82 0 34322 3096 3062 3021 2987 2946 3080 3005 104 905 500 2120 5 1 20771000 665 -640.00 1.33 12 0.75 -5.00 2414.00 6200 20240319 -48.39 2725 20241209 17.43 3365 -4.90 20250114 2870 11.50 20250203 6200 -48.39 20240319 2725 17.43 20241209 1.93 N 446540 500 103 억 1000330 N N 554 N 00 N
12 20250210 141228 57 100.00 KOSDAQ 전기·전자 N N N N N 3240 210 2 6.93 435349325 138322 253.73 3030 3260 2980 3935 2125 3030 3147.36 4.82 0 30703 3096 3062 3021 2987 2946 3080 3005 104 905 500 2120 5 1 20771000 673 -648.00 1.34 12 0.67 -5.00 2414.00 6200 20240319 -47.74 2725 20241209 18.90 3365 -3.71 20250114 2870 12.89 20250203 6200 -47.74 20240319 2725 18.90 20241209 1.93 N 446540 500 103 억 1000330 N N 554 N 00 N