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
459100/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
20250211,161256,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8140,-40,5,-0.49,744949520,91275,22.97,8160,8270,8080,10630,5730,8180,8161.91,4.87,0,-12177,9073,8626,8183,7736,7293,8850,7960,63,2450,500,5720,10,1,12572000,1023,10.85,3.29,12,0.73,750.00,2477.00,23850,20241120,-65.87,6500,20241120,25.23,10570,-22.99,20250107,7450,9.26,20250203,23850,-65.87,20241120,6500,25.23,20241120,0.84,N,459100,500,62 억,,612345,N,N,0,N,00,N
20250211,151257,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8160,-20,5,-0.24,693570380,84968,21.39,8160,8270,8080,10630,5730,8180,8162.72,4.87,0,-10501,9073,8626,8183,7736,7293,8850,7960,63,2450,500,5720,10,1,12572000,1026,10.88,3.29,12,0.68,750.00,2477.00,23850,20241120,-65.79,6500,20241120,25.54,10570,-22.80,20250107,7450,9.53,20250203,23850,-65.79,20241120,6500,25.54,20241120,0.84,N,459100,500,62 억,,612345,N,N,0,N,00,N
20250211,141255,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8170,-10,5,-0.12,615049070,75371,18.97,8160,8270,8080,10630,5730,8180,8160.29,4.87,0,-10457,9073,8626,8183,7736,7293,8850,7960,63,2450,500,5720,10,1,12572000,1027,10.89,3.30,12,0.60,750.00,2477.00,23850,20241120,-65.74,6500,20241120,25.69,10570,-22.71,20250107,7450,9.66,20250203,23850,-65.74,20241120,6500,25.69,20241120,0.84,N,459100,500,62 억,,612345,N,N,0,N,00,N
20250211,131257,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8180,0,3,0.00,515587400,63219,15.91,8160,8270,8080,10630,5730,8180,8155.58,4.87,0,-8619,9073,8626,8183,7736,7293,8850,7960,63,2450,500,5720,10,1,12572000,1028,10.91,3.30,12,0.50,750.00,2477.00,23850,20241120,-65.70,6500,20241120,25.85,10570,-22.61,20250107,7450,9.80,20250203,23850,-65.70,20241120,6500,25.85,20241120,0.84,N,459100,500,62 억,,612345,N,N,0,N,00,N
20250211,121254,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8110,-70,5,-0.86,461590370,56606,14.25,8160,8270,8080,10630,5730,8180,8154.44,4.87,0,-7161,9073,8626,8183,7736,7293,8850,7960,63,2450,500,5720,10,1,12572000,1020,10.81,3.27,12,0.45,750.00,2477.00,23850,20241120,-66.00,6500,20241120,24.77,10570,-23.27,20250107,7450,8.86,20250203,23850,-66.00,20241120,6500,24.77,20241120,0.84,N,459100,500,62 억,,612345,N,N,0,N,00,N
20250211,111256,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8140,-40,5,-0.49,365969990,44820,11.28,8160,8270,8130,10630,5730,8180,8165.33,4.87,0,-2494,9073,8626,8183,7736,7293,8850,7960,63,2450,500,5720,10,1,12572000,1023,10.85,3.29,12,0.36,750.00,2477.00,23850,20241120,-65.87,6500,20241120,25.23,10570,-22.99,20250107,7450,9.26,20250203,23850,-65.87,20241120,6500,25.23,20241120,0.84,N,459100,500,62 억,,612345,N,N,0,N,00,N
20250211,101254,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8170,-10,5,-0.12,263355330,32245,8.12,8160,8270,8130,10630,5730,8180,8167.32,4.87,0,-932,9073,8626,8183,7736,7293,8850,7960,63,2450,500,5720,10,1,12572000,1027,10.89,3.30,12,0.26,750.00,2477.00,23850,20241120,-65.74,6500,20241120,25.69,10570,-22.71,20250107,7450,9.66,20250203,23850,-65.74,20241120,6500,25.69,20241120,0.84,N,459100,500,62 억,,612345,N,N,0,N,00,N
20250211,091301,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8200,20,2,0.24,125211740,15308,3.85,8160,8270,8140,10630,5730,8180,8179.50,4.87,0,-558,9073,8626,8183,7736,7293,8850,7960,63,2450,500,5720,10,1,12572000,1031,10.93,3.31,12,0.12,750.00,2477.00,23850,20241120,-65.62,6500,20241120,26.15,10570,-22.42,20250107,7450,10.07,20250203,23850,-65.62,20241120,6500,26.15,20241120,0.84,N,459100,500,62 억,,612345,N,N,0,N,00,N
20250210,161247,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8180,300,2,3.81,3216051550,395558,410.12,7850,8630,7740,10240,5520,7880,8130.56,4.67,0,25115,8186,8032,7956,7802,7726,7995,7765,63,2360,500,5510,10,1,12572000,1028,10.91,3.30,12,3.15,750.00,2477.00,23850,20241120,-65.70,6500,20241120,25.85,10570,-22.61,20250107,7450,9.80,20250203,23850,-65.70,20241120,6500,25.85,20241120,0.74,N,459100,500,62 억,,587132,N,N,0,N,00,N
20250210,151248,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8170,290,2,3.68,3171308080,390083,404.44,7850,8630,7740,10240,5520,7880,8130.02,4.67,0,22771,8186,8032,7956,7802,7726,7995,7765,63,2360,500,5510,10,1,12572000,1027,10.89,3.30,12,3.10,750.00,2477.00,23850,20241120,-65.74,6500,20241120,25.69,10570,-22.71,20250107,7450,9.66,20250203,23850,-65.74,20241120,6500,25.69,20241120,0.74,N,459100,500,62 억,,587132,N,N,0,N,00,N
20250210,141246,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8140,260,2,3.30,2963517440,364618,378.04,7850,8630,7740,10240,5520,7880,8127.94,4.67,0,17130,8186,8032,7956,7802,7726,7995,7765,63,2360,500,5510,10,1,12572000,1023,10.85,3.29,12,2.90,750.00,2477.00,23850,20241120,-65.87,6500,20241120,25.23,10570,-22.99,20250107,7450,9.26,20250203,23850,-65.87,20241120,6500,25.23,20241120,0.74,N,459100,500,62 억,,587132,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 161256 57 100.00 KOSDAQ 전기·전자 N N N N N 8140 -40 5 -0.49 744949520 91275 22.97 8160 8270 8080 10630 5730 8180 8161.91 4.87 0 -12177 9073 8626 8183 7736 7293 8850 7960 63 2450 500 5720 10 1 12572000 1023 10.85 3.29 12 0.73 750.00 2477.00 23850 20241120 -65.87 6500 20241120 25.23 10570 -22.99 20250107 7450 9.26 20250203 23850 -65.87 20241120 6500 25.23 20241120 0.84 N 459100 500 62 억 612345 N N 0 N 00 N
3 20250211 151257 57 100.00 KOSDAQ 전기·전자 N N N N N 8160 -20 5 -0.24 693570380 84968 21.39 8160 8270 8080 10630 5730 8180 8162.72 4.87 0 -10501 9073 8626 8183 7736 7293 8850 7960 63 2450 500 5720 10 1 12572000 1026 10.88 3.29 12 0.68 750.00 2477.00 23850 20241120 -65.79 6500 20241120 25.54 10570 -22.80 20250107 7450 9.53 20250203 23850 -65.79 20241120 6500 25.54 20241120 0.84 N 459100 500 62 억 612345 N N 0 N 00 N
4 20250211 141255 57 100.00 KOSDAQ 전기·전자 N N N N N 8170 -10 5 -0.12 615049070 75371 18.97 8160 8270 8080 10630 5730 8180 8160.29 4.87 0 -10457 9073 8626 8183 7736 7293 8850 7960 63 2450 500 5720 10 1 12572000 1027 10.89 3.30 12 0.60 750.00 2477.00 23850 20241120 -65.74 6500 20241120 25.69 10570 -22.71 20250107 7450 9.66 20250203 23850 -65.74 20241120 6500 25.69 20241120 0.84 N 459100 500 62 억 612345 N N 0 N 00 N
5 20250211 131257 57 100.00 KOSDAQ 전기·전자 N N N N N 8180 0 3 0.00 515587400 63219 15.91 8160 8270 8080 10630 5730 8180 8155.58 4.87 0 -8619 9073 8626 8183 7736 7293 8850 7960 63 2450 500 5720 10 1 12572000 1028 10.91 3.30 12 0.50 750.00 2477.00 23850 20241120 -65.70 6500 20241120 25.85 10570 -22.61 20250107 7450 9.80 20250203 23850 -65.70 20241120 6500 25.85 20241120 0.84 N 459100 500 62 억 612345 N N 0 N 00 N
6 20250211 121254 57 100.00 KOSDAQ 전기·전자 N N N N N 8110 -70 5 -0.86 461590370 56606 14.25 8160 8270 8080 10630 5730 8180 8154.44 4.87 0 -7161 9073 8626 8183 7736 7293 8850 7960 63 2450 500 5720 10 1 12572000 1020 10.81 3.27 12 0.45 750.00 2477.00 23850 20241120 -66.00 6500 20241120 24.77 10570 -23.27 20250107 7450 8.86 20250203 23850 -66.00 20241120 6500 24.77 20241120 0.84 N 459100 500 62 억 612345 N N 0 N 00 N
7 20250211 111256 57 100.00 KOSDAQ 전기·전자 N N N N N 8140 -40 5 -0.49 365969990 44820 11.28 8160 8270 8130 10630 5730 8180 8165.33 4.87 0 -2494 9073 8626 8183 7736 7293 8850 7960 63 2450 500 5720 10 1 12572000 1023 10.85 3.29 12 0.36 750.00 2477.00 23850 20241120 -65.87 6500 20241120 25.23 10570 -22.99 20250107 7450 9.26 20250203 23850 -65.87 20241120 6500 25.23 20241120 0.84 N 459100 500 62 억 612345 N N 0 N 00 N
8 20250211 101254 57 100.00 KOSDAQ 전기·전자 N N N N N 8170 -10 5 -0.12 263355330 32245 8.12 8160 8270 8130 10630 5730 8180 8167.32 4.87 0 -932 9073 8626 8183 7736 7293 8850 7960 63 2450 500 5720 10 1 12572000 1027 10.89 3.30 12 0.26 750.00 2477.00 23850 20241120 -65.74 6500 20241120 25.69 10570 -22.71 20250107 7450 9.66 20250203 23850 -65.74 20241120 6500 25.69 20241120 0.84 N 459100 500 62 억 612345 N N 0 N 00 N
9 20250211 091301 57 100.00 KOSDAQ 전기·전자 N N N N N 8200 20 2 0.24 125211740 15308 3.85 8160 8270 8140 10630 5730 8180 8179.50 4.87 0 -558 9073 8626 8183 7736 7293 8850 7960 63 2450 500 5720 10 1 12572000 1031 10.93 3.31 12 0.12 750.00 2477.00 23850 20241120 -65.62 6500 20241120 26.15 10570 -22.42 20250107 7450 10.07 20250203 23850 -65.62 20241120 6500 26.15 20241120 0.84 N 459100 500 62 억 612345 N N 0 N 00 N
10 20250210 161247 57 100.00 KOSDAQ 전기·전자 N N N N N 8180 300 2 3.81 3216051550 395558 410.12 7850 8630 7740 10240 5520 7880 8130.56 4.67 0 25115 8186 8032 7956 7802 7726 7995 7765 63 2360 500 5510 10 1 12572000 1028 10.91 3.30 12 3.15 750.00 2477.00 23850 20241120 -65.70 6500 20241120 25.85 10570 -22.61 20250107 7450 9.80 20250203 23850 -65.70 20241120 6500 25.85 20241120 0.74 N 459100 500 62 억 587132 N N 0 N 00 N
11 20250210 151248 57 100.00 KOSDAQ 전기·전자 N N N N N 8170 290 2 3.68 3171308080 390083 404.44 7850 8630 7740 10240 5520 7880 8130.02 4.67 0 22771 8186 8032 7956 7802 7726 7995 7765 63 2360 500 5510 10 1 12572000 1027 10.89 3.30 12 3.10 750.00 2477.00 23850 20241120 -65.74 6500 20241120 25.69 10570 -22.71 20250107 7450 9.66 20250203 23850 -65.74 20241120 6500 25.69 20241120 0.74 N 459100 500 62 억 587132 N N 0 N 00 N
12 20250210 141246 57 100.00 KOSDAQ 전기·전자 N N N N N 8140 260 2 3.30 2963517440 364618 378.04 7850 8630 7740 10240 5520 7880 8127.94 4.67 0 17130 8186 8032 7956 7802 7726 7995 7765 63 2360 500 5510 10 1 12572000 1023 10.85 3.29 12 2.90 750.00 2477.00 23850 20241120 -65.87 6500 20241120 25.23 10570 -22.99 20250107 7450 9.26 20250203 23850 -65.87 20241120 6500 25.23 20241120 0.74 N 459100 500 62 억 587132 N N 0 N 00 N