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
457600/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
20250211,161254,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3970,115,2,2.98,3044425610,758924,79.59,3890,4200,3800,5010,2700,3855,4011.55,3.14,0,10663,4435,4145,3835,3545,3235,4290,3690,14,1155,100,2690,5,1,13707500,544,20.36,3.54,12,5.54,195.00,1121.00,10640,20241216,-62.69,3235,20250203,22.72,4525,-12.27,20250106,3235,22.72,20250203,10640,-62.69,20241216,3235,22.72,20250203,0.13,N,457600,100,13 억,,430827,N,N,0,N,00,N
20250211,151256,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3965,110,2,2.85,2966198990,739162,77.52,3890,4200,3800,5010,2700,3855,4012.92,3.14,0,9394,4435,4145,3835,3545,3235,4290,3690,14,1155,100,2690,5,1,13707500,544,20.33,3.54,12,5.39,195.00,1121.00,10640,20241216,-62.73,3235,20250203,22.57,4525,-12.38,20250106,3235,22.57,20250203,10640,-62.73,20241216,3235,22.57,20250203,0.13,N,457600,100,13 억,,430827,N,N,0,N,00,N
20250211,141253,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3900,45,2,1.17,2735126305,680217,71.34,3890,4200,3800,5010,2700,3855,4020.96,3.14,0,15501,4435,4145,3835,3545,3235,4290,3690,14,1155,100,2690,5,1,13707500,535,20.00,3.48,12,4.96,195.00,1121.00,10640,20241216,-63.35,3235,20250203,20.56,4525,-13.81,20250106,3235,20.56,20250203,10640,-63.35,20241216,3235,20.56,20250203,0.13,N,457600,100,13 억,,430827,N,N,0,N,00,N
20250211,131255,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3990,135,2,3.50,2383553035,590558,61.93,3890,4200,3800,5010,2700,3855,4036.10,3.14,0,15322,4435,4145,3835,3545,3235,4290,3690,14,1155,100,2690,5,1,13707500,547,20.46,3.56,12,4.31,195.00,1121.00,10640,20241216,-62.50,3235,20250203,23.34,4525,-11.82,20250106,3235,23.34,20250203,10640,-62.50,20241216,3235,23.34,20250203,0.13,N,457600,100,13 억,,430827,N,N,0,N,00,N
20250211,121252,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4025,170,2,4.41,2247347245,556589,58.37,3890,4200,3800,5010,2700,3855,4037.71,3.14,0,21654,4435,4145,3835,3545,3235,4290,3690,14,1155,100,2690,5,1,13707500,552,20.64,3.59,12,4.06,195.00,1121.00,10640,20241216,-62.17,3235,20250203,24.42,4525,-11.05,20250106,3235,24.42,20250203,10640,-62.17,20241216,3235,24.42,20250203,0.13,N,457600,100,13 억,,430827,N,N,0,N,00,N
20250211,111254,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3960,105,2,2.72,1929495995,477960,50.13,3890,4200,3800,5010,2700,3855,4036.94,3.14,0,25166,4435,4145,3835,3545,3235,4290,3690,14,1155,100,2690,5,1,13707500,543,20.31,3.53,12,3.49,195.00,1121.00,10640,20241216,-62.78,3235,20250203,22.41,4525,-12.49,20250106,3235,22.41,20250203,10640,-62.78,20241216,3235,22.41,20250203,0.13,N,457600,100,13 억,,430827,N,N,0,N,00,N
20250211,101252,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4025,170,2,4.41,1618351975,399597,41.91,3890,4200,3800,5010,2700,3855,4049.96,3.14,0,35138,4435,4145,3835,3545,3235,4290,3690,14,1155,100,2690,5,1,13707500,552,20.64,3.59,12,2.92,195.00,1121.00,10640,20241216,-62.17,3235,20250203,24.42,4525,-11.05,20250106,3235,24.42,20250203,10640,-62.17,20241216,3235,24.42,20250203,0.13,N,457600,100,13 억,,430827,N,N,0,N,00,N
20250211,091259,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3955,100,2,2.59,216961100,55656,5.84,3890,4000,3800,5010,2700,3855,3898.25,3.14,0,6330,4435,4145,3835,3545,3235,4290,3690,14,1155,100,2690,5,1,13707500,542,20.28,3.53,12,0.41,195.00,1121.00,10640,20241216,-62.83,3235,20250203,22.26,4525,-12.60,20250106,3235,22.26,20250203,10640,-62.83,20241216,3235,22.26,20250203,0.13,N,457600,100,13 억,,430827,N,N,0,N,00,N
20250210,161245,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3855,275,2,7.68,3692120860,944898,859.06,3580,4125,3525,4650,2510,3580,3907.53,3.03,0,15001,3733,3656,3578,3501,3423,3617,3462,14,1070,100,2500,5,1,13707500,528,19.77,3.44,12,6.89,195.00,1121.00,10640,20241216,-63.77,3235,20250203,19.17,4525,-14.81,20250106,3235,19.17,20250203,10640,-63.77,20241216,3235,19.17,20250203,0.11,N,457600,100,13 억,,414978,N,N,0,N,00,N
20250210,151246,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3840,260,2,7.26,3590502380,918515,835.07,3580,4125,3525,4650,2510,3580,3909.03,3.03,0,16062,3733,3656,3578,3501,3423,3617,3462,14,1070,100,2500,5,1,13707500,526,19.69,3.43,12,6.70,195.00,1121.00,10640,20241216,-63.91,3235,20250203,18.70,4525,-15.14,20250106,3235,18.70,20250203,10640,-63.91,20241216,3235,18.70,20250203,0.11,N,457600,100,13 억,,414978,N,N,0,N,00,N
20250210,141244,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3830,250,2,6.98,3361842555,858878,780.85,3580,4125,3525,4650,2510,3580,3914.23,3.03,0,10838,3733,3656,3578,3501,3423,3617,3462,14,1070,100,2500,5,1,13707500,525,19.64,3.42,12,6.27,195.00,1121.00,10640,20241216,-64.00,3235,20250203,18.39,4525,-15.36,20250106,3235,18.39,20250203,10640,-64.00,20241216,3235,18.39,20250203,0.11,N,457600,100,13 억,,414978,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 161254 57 100.00 KOSDAQ 전기·전자 N N N N N 3970 115 2 2.98 3044425610 758924 79.59 3890 4200 3800 5010 2700 3855 4011.55 3.14 0 10663 4435 4145 3835 3545 3235 4290 3690 14 1155 100 2690 5 1 13707500 544 20.36 3.54 12 5.54 195.00 1121.00 10640 20241216 -62.69 3235 20250203 22.72 4525 -12.27 20250106 3235 22.72 20250203 10640 -62.69 20241216 3235 22.72 20250203 0.13 N 457600 100 13 억 430827 N N 0 N 00 N
3 20250211 151256 57 100.00 KOSDAQ 전기·전자 N N N N N 3965 110 2 2.85 2966198990 739162 77.52 3890 4200 3800 5010 2700 3855 4012.92 3.14 0 9394 4435 4145 3835 3545 3235 4290 3690 14 1155 100 2690 5 1 13707500 544 20.33 3.54 12 5.39 195.00 1121.00 10640 20241216 -62.73 3235 20250203 22.57 4525 -12.38 20250106 3235 22.57 20250203 10640 -62.73 20241216 3235 22.57 20250203 0.13 N 457600 100 13 억 430827 N N 0 N 00 N
4 20250211 141253 57 100.00 KOSDAQ 전기·전자 N N N N N 3900 45 2 1.17 2735126305 680217 71.34 3890 4200 3800 5010 2700 3855 4020.96 3.14 0 15501 4435 4145 3835 3545 3235 4290 3690 14 1155 100 2690 5 1 13707500 535 20.00 3.48 12 4.96 195.00 1121.00 10640 20241216 -63.35 3235 20250203 20.56 4525 -13.81 20250106 3235 20.56 20250203 10640 -63.35 20241216 3235 20.56 20250203 0.13 N 457600 100 13 억 430827 N N 0 N 00 N
5 20250211 131255 57 100.00 KOSDAQ 전기·전자 N N N N N 3990 135 2 3.50 2383553035 590558 61.93 3890 4200 3800 5010 2700 3855 4036.10 3.14 0 15322 4435 4145 3835 3545 3235 4290 3690 14 1155 100 2690 5 1 13707500 547 20.46 3.56 12 4.31 195.00 1121.00 10640 20241216 -62.50 3235 20250203 23.34 4525 -11.82 20250106 3235 23.34 20250203 10640 -62.50 20241216 3235 23.34 20250203 0.13 N 457600 100 13 억 430827 N N 0 N 00 N
6 20250211 121252 57 100.00 KOSDAQ 전기·전자 N N N N N 4025 170 2 4.41 2247347245 556589 58.37 3890 4200 3800 5010 2700 3855 4037.71 3.14 0 21654 4435 4145 3835 3545 3235 4290 3690 14 1155 100 2690 5 1 13707500 552 20.64 3.59 12 4.06 195.00 1121.00 10640 20241216 -62.17 3235 20250203 24.42 4525 -11.05 20250106 3235 24.42 20250203 10640 -62.17 20241216 3235 24.42 20250203 0.13 N 457600 100 13 억 430827 N N 0 N 00 N
7 20250211 111254 57 100.00 KOSDAQ 전기·전자 N N N N N 3960 105 2 2.72 1929495995 477960 50.13 3890 4200 3800 5010 2700 3855 4036.94 3.14 0 25166 4435 4145 3835 3545 3235 4290 3690 14 1155 100 2690 5 1 13707500 543 20.31 3.53 12 3.49 195.00 1121.00 10640 20241216 -62.78 3235 20250203 22.41 4525 -12.49 20250106 3235 22.41 20250203 10640 -62.78 20241216 3235 22.41 20250203 0.13 N 457600 100 13 억 430827 N N 0 N 00 N
8 20250211 101252 57 100.00 KOSDAQ 전기·전자 N N N N N 4025 170 2 4.41 1618351975 399597 41.91 3890 4200 3800 5010 2700 3855 4049.96 3.14 0 35138 4435 4145 3835 3545 3235 4290 3690 14 1155 100 2690 5 1 13707500 552 20.64 3.59 12 2.92 195.00 1121.00 10640 20241216 -62.17 3235 20250203 24.42 4525 -11.05 20250106 3235 24.42 20250203 10640 -62.17 20241216 3235 24.42 20250203 0.13 N 457600 100 13 억 430827 N N 0 N 00 N
9 20250211 091259 57 100.00 KOSDAQ 전기·전자 N N N N N 3955 100 2 2.59 216961100 55656 5.84 3890 4000 3800 5010 2700 3855 3898.25 3.14 0 6330 4435 4145 3835 3545 3235 4290 3690 14 1155 100 2690 5 1 13707500 542 20.28 3.53 12 0.41 195.00 1121.00 10640 20241216 -62.83 3235 20250203 22.26 4525 -12.60 20250106 3235 22.26 20250203 10640 -62.83 20241216 3235 22.26 20250203 0.13 N 457600 100 13 억 430827 N N 0 N 00 N
10 20250210 161245 57 100.00 KOSDAQ 전기·전자 N N N N N 3855 275 2 7.68 3692120860 944898 859.06 3580 4125 3525 4650 2510 3580 3907.53 3.03 0 15001 3733 3656 3578 3501 3423 3617 3462 14 1070 100 2500 5 1 13707500 528 19.77 3.44 12 6.89 195.00 1121.00 10640 20241216 -63.77 3235 20250203 19.17 4525 -14.81 20250106 3235 19.17 20250203 10640 -63.77 20241216 3235 19.17 20250203 0.11 N 457600 100 13 억 414978 N N 0 N 00 N
11 20250210 151246 57 100.00 KOSDAQ 전기·전자 N N N N N 3840 260 2 7.26 3590502380 918515 835.07 3580 4125 3525 4650 2510 3580 3909.03 3.03 0 16062 3733 3656 3578 3501 3423 3617 3462 14 1070 100 2500 5 1 13707500 526 19.69 3.43 12 6.70 195.00 1121.00 10640 20241216 -63.91 3235 20250203 18.70 4525 -15.14 20250106 3235 18.70 20250203 10640 -63.91 20241216 3235 18.70 20250203 0.11 N 457600 100 13 억 414978 N N 0 N 00 N
12 20250210 141244 57 100.00 KOSDAQ 전기·전자 N N N N N 3830 250 2 6.98 3361842555 858878 780.85 3580 4125 3525 4650 2510 3580 3914.23 3.03 0 10838 3733 3656 3578 3501 3423 3617 3462 14 1070 100 2500 5 1 13707500 525 19.64 3.42 12 6.27 195.00 1121.00 10640 20241216 -64.00 3235 20250203 18.39 4525 -15.36 20250106 3235 18.39 20250203 10640 -64.00 20241216 3235 18.39 20250203 0.11 N 457600 100 13 억 414978 N N 0 N 00 N