ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
035460/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
20250212,160418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2100,-175,5,-7.69,7206109210,3191413,84.18,2275,2365,2065,2955,1595,2275,2257.98,0.28,0,-13477,2448,2361,2188,2101,1928,2405,2145,73,680,500,1630,5,1,14577340,306,9.42,0.79,12,21.89,223.00,2664.00,2580,20240219,-18.60,1600,20241209,31.25,2365,-11.21,20250212,1685,24.63,20250207,2580,-18.60,20240219,1600,31.25,20241209,0.06,N,035460,500,72 억,,41204,N,N,0,N,00,N
20250212,150418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2115,-160,5,-7.03,6984153485,3085538,81.39,2275,2365,2115,2955,1595,2275,2263.51,0.28,0,-4268,2448,2361,2188,2101,1928,2405,2145,73,680,500,1630,5,1,14577340,308,9.48,0.79,12,21.17,223.00,2664.00,2580,20240219,-18.02,1600,20241209,32.19,2365,-10.57,20250212,1685,25.52,20250207,2580,-18.02,20240219,1600,32.19,20241209,0.06,N,035460,500,72 억,,41204,N,N,0,N,00,N
20250212,140418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2150,-125,5,-5.49,6727856200,2965286,78.22,2275,2365,2125,2955,1595,2275,2268.87,0.28,0,-8614,2448,2361,2188,2101,1928,2405,2145,73,680,500,1630,5,1,14577340,313,9.64,0.81,12,20.34,223.00,2664.00,2580,20240219,-16.67,1600,20241209,34.38,2365,-9.09,20250212,1685,27.60,20250207,2580,-16.67,20240219,1600,34.38,20241209,0.06,N,035460,500,72 억,,41204,N,N,0,N,00,N
20250212,130418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2140,-135,5,-5.93,6550644900,2883323,76.05,2275,2365,2125,2955,1595,2275,2271.91,0.28,0,-6472,2448,2361,2188,2101,1928,2405,2145,73,680,500,1630,5,1,14577340,312,9.60,0.80,12,19.78,223.00,2664.00,2580,20240219,-17.05,1600,20241209,33.75,2365,-9.51,20250212,1685,27.00,20250207,2580,-17.05,20240219,1600,33.75,20241209,0.06,N,035460,500,72 억,,41204,N,N,0,N,00,N
20250212,120418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2215,-60,5,-2.64,6123916350,2686353,70.86,2275,2365,2175,2955,1595,2275,2279.64,0.28,0,-7608,2448,2361,2188,2101,1928,2405,2145,73,680,500,1630,5,1,14577340,323,9.93,0.83,12,18.43,223.00,2664.00,2580,20240219,-14.15,1600,20241209,38.44,2365,-6.34,20250212,1685,31.45,20250207,2580,-14.15,20240219,1600,38.44,20241209,0.06,N,035460,500,72 억,,41204,N,N,0,N,00,N
20250212,110418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2290,15,2,0.66,5788995300,2537151,66.92,2275,2365,2175,2955,1595,2275,2281.69,0.28,0,-5453,2448,2361,2188,2101,1928,2405,2145,73,680,500,1630,5,1,14577340,334,10.27,0.86,12,17.40,223.00,2664.00,2580,20240219,-11.24,1600,20241209,43.12,2365,-3.17,20250212,1685,35.91,20250207,2580,-11.24,20240219,1600,43.12,20241209,0.06,N,035460,500,72 억,,41204,N,N,0,N,00,N
20250212,100418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2305,30,2,1.32,4525466090,1984336,52.34,2275,2365,2175,2955,1595,2275,2280.59,0.28,0,-7482,2448,2361,2188,2101,1928,2405,2145,73,680,500,1630,5,1,14577340,336,10.34,0.87,12,13.61,223.00,2664.00,2580,20240219,-10.66,1600,20241209,44.06,2365,-2.54,20250212,1685,36.80,20250207,2580,-10.66,20240219,1600,44.06,20241209,0.06,N,035460,500,72 억,,41204,N,N,0,N,00,N
20250212,090421,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2325,50,2,2.20,1310631560,581157,15.33,2275,2335,2175,2955,1595,2275,2255.21,0.28,0,24774,2448,2361,2188,2101,1928,2405,2145,73,680,500,1630,5,1,14577340,339,10.43,0.87,12,3.99,223.00,2664.00,2580,20240219,-9.88,1600,20241209,45.31,2335,-0.43,20250212,1685,37.98,20250207,2580,-9.88,20240219,1600,45.31,20241209,0.06,N,035460,500,72 억,,41204,N,N,0,N,00,N
20250211,160418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2275,522,1,29.78,8474281820,3790985,3101.95,2080,2275,2015,2275,1228,1753,2235.37,0.31,0,-4276,1787,1769,1745,1727,1703,1758,1716,73,522,500,1260,5,1,14577340,332,10.20,0.85,12,26.01,223.00,2664.00,2580,20240219,-11.82,1600,20241209,42.19,2275,0.00,20250211,1685,35.01,20250207,2580,-11.82,20240219,1600,42.19,20241209,0.06,N,035460,500,72 억,,45023,N,N,0,N,00,N
20250211,150418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2275,522,1,29.78,8447928220,3779401,3092.47,2080,2275,2015,2275,1228,1753,2235.26,0.31,0,-4276,1787,1769,1745,1727,1703,1758,1716,73,522,500,1260,5,1,14577340,332,10.20,0.85,12,25.93,223.00,2664.00,2580,20240219,-11.82,1600,20241209,42.19,2275,0.00,20250211,1685,35.01,20250207,2580,-11.82,20240219,1600,42.19,20241209,0.06,N,035460,500,72 억,,45023,N,N,0,N,00,N
20250211,140419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2275,522,1,29.78,8421836245,3767932,3083.09,2080,2275,2015,2275,1228,1753,2235.13,0.31,0,-4276,1787,1769,1745,1727,1703,1758,1716,73,522,500,1260,5,1,14577340,332,10.20,0.85,12,25.85,223.00,2664.00,2580,20240219,-11.82,1600,20241209,42.19,2275,0.00,20250211,1685,35.01,20250207,2580,-11.82,20240219,1600,42.19,20241209,0.06,N,035460,500,72 억,,45023,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 20250212 160418 57 100.00 KOSDAQ 전기·전자 N N N N N 2100 -175 5 -7.69 7206109210 3191413 84.18 2275 2365 2065 2955 1595 2275 2257.98 0.28 0 -13477 2448 2361 2188 2101 1928 2405 2145 73 680 500 1630 5 1 14577340 306 9.42 0.79 12 21.89 223.00 2664.00 2580 20240219 -18.60 1600 20241209 31.25 2365 -11.21 20250212 1685 24.63 20250207 2580 -18.60 20240219 1600 31.25 20241209 0.06 N 035460 500 72 억 41204 N N 0 N 00 N
3 20250212 150418 57 100.00 KOSDAQ 전기·전자 N N N N N 2115 -160 5 -7.03 6984153485 3085538 81.39 2275 2365 2115 2955 1595 2275 2263.51 0.28 0 -4268 2448 2361 2188 2101 1928 2405 2145 73 680 500 1630 5 1 14577340 308 9.48 0.79 12 21.17 223.00 2664.00 2580 20240219 -18.02 1600 20241209 32.19 2365 -10.57 20250212 1685 25.52 20250207 2580 -18.02 20240219 1600 32.19 20241209 0.06 N 035460 500 72 억 41204 N N 0 N 00 N
4 20250212 140418 57 100.00 KOSDAQ 전기·전자 N N N N N 2150 -125 5 -5.49 6727856200 2965286 78.22 2275 2365 2125 2955 1595 2275 2268.87 0.28 0 -8614 2448 2361 2188 2101 1928 2405 2145 73 680 500 1630 5 1 14577340 313 9.64 0.81 12 20.34 223.00 2664.00 2580 20240219 -16.67 1600 20241209 34.38 2365 -9.09 20250212 1685 27.60 20250207 2580 -16.67 20240219 1600 34.38 20241209 0.06 N 035460 500 72 억 41204 N N 0 N 00 N
5 20250212 130418 57 100.00 KOSDAQ 전기·전자 N N N N N 2140 -135 5 -5.93 6550644900 2883323 76.05 2275 2365 2125 2955 1595 2275 2271.91 0.28 0 -6472 2448 2361 2188 2101 1928 2405 2145 73 680 500 1630 5 1 14577340 312 9.60 0.80 12 19.78 223.00 2664.00 2580 20240219 -17.05 1600 20241209 33.75 2365 -9.51 20250212 1685 27.00 20250207 2580 -17.05 20240219 1600 33.75 20241209 0.06 N 035460 500 72 억 41204 N N 0 N 00 N
6 20250212 120418 57 100.00 KOSDAQ 전기·전자 N N N N N 2215 -60 5 -2.64 6123916350 2686353 70.86 2275 2365 2175 2955 1595 2275 2279.64 0.28 0 -7608 2448 2361 2188 2101 1928 2405 2145 73 680 500 1630 5 1 14577340 323 9.93 0.83 12 18.43 223.00 2664.00 2580 20240219 -14.15 1600 20241209 38.44 2365 -6.34 20250212 1685 31.45 20250207 2580 -14.15 20240219 1600 38.44 20241209 0.06 N 035460 500 72 억 41204 N N 0 N 00 N
7 20250212 110418 57 100.00 KOSDAQ 전기·전자 N N N N N 2290 15 2 0.66 5788995300 2537151 66.92 2275 2365 2175 2955 1595 2275 2281.69 0.28 0 -5453 2448 2361 2188 2101 1928 2405 2145 73 680 500 1630 5 1 14577340 334 10.27 0.86 12 17.40 223.00 2664.00 2580 20240219 -11.24 1600 20241209 43.12 2365 -3.17 20250212 1685 35.91 20250207 2580 -11.24 20240219 1600 43.12 20241209 0.06 N 035460 500 72 억 41204 N N 0 N 00 N
8 20250212 100418 57 100.00 KOSDAQ 전기·전자 N N N N N 2305 30 2 1.32 4525466090 1984336 52.34 2275 2365 2175 2955 1595 2275 2280.59 0.28 0 -7482 2448 2361 2188 2101 1928 2405 2145 73 680 500 1630 5 1 14577340 336 10.34 0.87 12 13.61 223.00 2664.00 2580 20240219 -10.66 1600 20241209 44.06 2365 -2.54 20250212 1685 36.80 20250207 2580 -10.66 20240219 1600 44.06 20241209 0.06 N 035460 500 72 억 41204 N N 0 N 00 N
9 20250212 090421 57 100.00 KOSDAQ 전기·전자 N N N N N 2325 50 2 2.20 1310631560 581157 15.33 2275 2335 2175 2955 1595 2275 2255.21 0.28 0 24774 2448 2361 2188 2101 1928 2405 2145 73 680 500 1630 5 1 14577340 339 10.43 0.87 12 3.99 223.00 2664.00 2580 20240219 -9.88 1600 20241209 45.31 2335 -0.43 20250212 1685 37.98 20250207 2580 -9.88 20240219 1600 45.31 20241209 0.06 N 035460 500 72 억 41204 N N 0 N 00 N
10 20250211 160418 57 100.00 KOSDAQ 전기·전자 N N N N N 2275 522 1 29.78 8474281820 3790985 3101.95 2080 2275 2015 2275 1228 1753 2235.37 0.31 0 -4276 1787 1769 1745 1727 1703 1758 1716 73 522 500 1260 5 1 14577340 332 10.20 0.85 12 26.01 223.00 2664.00 2580 20240219 -11.82 1600 20241209 42.19 2275 0.00 20250211 1685 35.01 20250207 2580 -11.82 20240219 1600 42.19 20241209 0.06 N 035460 500 72 억 45023 N N 0 N 00 N
11 20250211 150418 57 100.00 KOSDAQ 전기·전자 N N N N N 2275 522 1 29.78 8447928220 3779401 3092.47 2080 2275 2015 2275 1228 1753 2235.26 0.31 0 -4276 1787 1769 1745 1727 1703 1758 1716 73 522 500 1260 5 1 14577340 332 10.20 0.85 12 25.93 223.00 2664.00 2580 20240219 -11.82 1600 20241209 42.19 2275 0.00 20250211 1685 35.01 20250207 2580 -11.82 20240219 1600 42.19 20241209 0.06 N 035460 500 72 억 45023 N N 0 N 00 N
12 20250211 140419 57 100.00 KOSDAQ 전기·전자 N N N N N 2275 522 1 29.78 8421836245 3767932 3083.09 2080 2275 2015 2275 1228 1753 2235.13 0.31 0 -4276 1787 1769 1745 1727 1703 1758 1716 73 522 500 1260 5 1 14577340 332 10.20 0.85 12 25.85 223.00 2664.00 2580 20240219 -11.82 1600 20241209 42.19 2275 0.00 20250211 1685 35.01 20250207 2580 -11.82 20240219 1600 42.19 20241209 0.06 N 035460 500 72 억 45023 N N 0 N 00 N