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
037070/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
20250212,160429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5300,80,2,1.53,97680990,18570,41.29,5170,5380,5170,6780,3660,5220,5260.14,0.73,0,-593,5533,5376,5243,5086,4953,5455,5165,100,1560,500,3750,10,1,20000000,1060,135.90,1.03,12,0.09,39.00,5160.00,12130,20240624,-56.31,4440,20241209,19.37,5710,-7.18,20250113,4600,15.22,20250102,12130,-56.31,20240624,4440,19.37,20241209,1.51,N,037070,500,100 억,,145415,N,N,0,N,00,N
20250212,150428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5290,70,2,1.34,83871040,15960,35.49,5170,5380,5170,6780,3660,5220,5255.08,0.73,0,-586,5533,5376,5243,5086,4953,5455,5165,100,1560,500,3750,10,1,20000000,1058,135.64,1.03,12,0.08,39.00,5160.00,12130,20240624,-56.39,4440,20241209,19.14,5710,-7.36,20250113,4600,15.00,20250102,12130,-56.39,20240624,4440,19.14,20241209,1.51,N,037070,500,100 억,,145415,N,N,0,N,00,N
20250212,140429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5280,60,2,1.15,74769820,14238,31.66,5170,5380,5170,6780,3660,5220,5251.43,0.73,0,-581,5533,5376,5243,5086,4953,5455,5165,100,1560,500,3750,10,1,20000000,1056,135.38,1.02,12,0.07,39.00,5160.00,12130,20240624,-56.47,4440,20241209,18.92,5710,-7.53,20250113,4600,14.78,20250102,12130,-56.47,20240624,4440,18.92,20241209,1.51,N,037070,500,100 억,,145415,N,N,0,N,00,N
20250212,130429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5280,60,2,1.15,68164250,12985,28.87,5170,5380,5170,6780,3660,5220,5249.46,0.73,0,-580,5533,5376,5243,5086,4953,5455,5165,100,1560,500,3750,10,1,20000000,1056,135.38,1.02,12,0.06,39.00,5160.00,12130,20240624,-56.47,4440,20241209,18.92,5710,-7.53,20250113,4600,14.78,20250102,12130,-56.47,20240624,4440,18.92,20241209,1.51,N,037070,500,100 억,,145415,N,N,0,N,00,N
20250212,120429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5290,70,2,1.34,64250100,12241,27.22,5170,5380,5170,6780,3660,5220,5248.76,0.73,0,-516,5533,5376,5243,5086,4953,5455,5165,100,1560,500,3750,10,1,20000000,1058,135.64,1.03,12,0.06,39.00,5160.00,12130,20240624,-56.39,4440,20241209,19.14,5710,-7.36,20250113,4600,15.00,20250102,12130,-56.39,20240624,4440,19.14,20241209,1.51,N,037070,500,100 억,,145415,N,N,0,N,00,N
20250212,110428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5260,40,2,0.77,60887540,11601,25.80,5170,5380,5170,6780,3660,5220,5248.47,0.73,0,-529,5533,5376,5243,5086,4953,5455,5165,100,1560,500,3750,10,1,20000000,1052,134.87,1.02,12,0.06,39.00,5160.00,12130,20240624,-56.64,4440,20241209,18.47,5710,-7.88,20250113,4600,14.35,20250102,12130,-56.64,20240624,4440,18.47,20241209,1.51,N,037070,500,100 억,,145415,N,N,0,N,00,N
20250212,100429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5320,100,2,1.92,44690550,8531,18.97,5170,5380,5170,6780,3660,5220,5238.61,0.73,0,-339,5533,5376,5243,5086,4953,5455,5165,100,1560,500,3750,10,1,20000000,1064,136.41,1.03,12,0.04,39.00,5160.00,12130,20240624,-56.14,4440,20241209,19.82,5710,-6.83,20250113,4600,15.65,20250102,12130,-56.14,20240624,4440,19.82,20241209,1.51,N,037070,500,100 억,,145415,N,N,0,N,00,N
20250212,090432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5180,-40,5,-0.77,17315600,3343,7.43,5170,5230,5170,6780,3660,5220,5179.66,0.73,0,32,5533,5376,5243,5086,4953,5455,5165,100,1560,500,3750,10,1,20000000,1036,132.82,1.00,12,0.02,39.00,5160.00,12130,20240624,-57.30,4440,20241209,16.67,5710,-9.28,20250113,4600,12.61,20250102,12130,-57.30,20240624,4440,16.67,20241209,1.51,N,037070,500,100 억,,145415,N,N,0,N,00,N
20250211,160429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5220,90,2,1.75,233453900,44730,278.81,5130,5400,5110,6660,3600,5130,5219.18,0.69,0,9248,5230,5180,5120,5070,5010,5205,5095,100,1530,500,3690,10,1,20000000,1044,133.85,1.01,12,0.22,39.00,5160.00,12130,20240624,-56.97,4440,20241209,17.57,5710,-8.58,20250113,4600,13.48,20250102,12130,-56.97,20240624,4440,17.57,20241209,1.52,N,037070,500,100 억,,137012,N,N,0,N,00,N
20250211,150429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5250,120,2,2.34,205931230,39461,245.97,5130,5400,5110,6660,3600,5130,5218.60,0.69,0,9115,5230,5180,5120,5070,5010,5205,5095,100,1530,500,3690,10,1,20000000,1050,134.62,1.02,12,0.20,39.00,5160.00,12130,20240624,-56.72,4440,20241209,18.24,5710,-8.06,20250113,4600,14.13,20250102,12130,-56.72,20240624,4440,18.24,20241209,1.52,N,037070,500,100 억,,137012,N,N,0,N,00,N
20250211,140430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5220,90,2,1.75,177393910,34009,211.99,5130,5400,5110,6660,3600,5130,5216.09,0.69,0,6897,5230,5180,5120,5070,5010,5205,5095,100,1530,500,3690,10,1,20000000,1044,133.85,1.01,12,0.17,39.00,5160.00,12130,20240624,-56.97,4440,20241209,17.57,5710,-8.58,20250113,4600,13.48,20250102,12130,-56.97,20240624,4440,17.57,20241209,1.52,N,037070,500,100 억,,137012,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 160429 57 100.00 KOSDAQ 전기·전자 N N N N N 5300 80 2 1.53 97680990 18570 41.29 5170 5380 5170 6780 3660 5220 5260.14 0.73 0 -593 5533 5376 5243 5086 4953 5455 5165 100 1560 500 3750 10 1 20000000 1060 135.90 1.03 12 0.09 39.00 5160.00 12130 20240624 -56.31 4440 20241209 19.37 5710 -7.18 20250113 4600 15.22 20250102 12130 -56.31 20240624 4440 19.37 20241209 1.51 N 037070 500 100 억 145415 N N 0 N 00 N
3 20250212 150428 57 100.00 KOSDAQ 전기·전자 N N N N N 5290 70 2 1.34 83871040 15960 35.49 5170 5380 5170 6780 3660 5220 5255.08 0.73 0 -586 5533 5376 5243 5086 4953 5455 5165 100 1560 500 3750 10 1 20000000 1058 135.64 1.03 12 0.08 39.00 5160.00 12130 20240624 -56.39 4440 20241209 19.14 5710 -7.36 20250113 4600 15.00 20250102 12130 -56.39 20240624 4440 19.14 20241209 1.51 N 037070 500 100 억 145415 N N 0 N 00 N
4 20250212 140429 57 100.00 KOSDAQ 전기·전자 N N N N N 5280 60 2 1.15 74769820 14238 31.66 5170 5380 5170 6780 3660 5220 5251.43 0.73 0 -581 5533 5376 5243 5086 4953 5455 5165 100 1560 500 3750 10 1 20000000 1056 135.38 1.02 12 0.07 39.00 5160.00 12130 20240624 -56.47 4440 20241209 18.92 5710 -7.53 20250113 4600 14.78 20250102 12130 -56.47 20240624 4440 18.92 20241209 1.51 N 037070 500 100 억 145415 N N 0 N 00 N
5 20250212 130429 57 100.00 KOSDAQ 전기·전자 N N N N N 5280 60 2 1.15 68164250 12985 28.87 5170 5380 5170 6780 3660 5220 5249.46 0.73 0 -580 5533 5376 5243 5086 4953 5455 5165 100 1560 500 3750 10 1 20000000 1056 135.38 1.02 12 0.06 39.00 5160.00 12130 20240624 -56.47 4440 20241209 18.92 5710 -7.53 20250113 4600 14.78 20250102 12130 -56.47 20240624 4440 18.92 20241209 1.51 N 037070 500 100 억 145415 N N 0 N 00 N
6 20250212 120429 57 100.00 KOSDAQ 전기·전자 N N N N N 5290 70 2 1.34 64250100 12241 27.22 5170 5380 5170 6780 3660 5220 5248.76 0.73 0 -516 5533 5376 5243 5086 4953 5455 5165 100 1560 500 3750 10 1 20000000 1058 135.64 1.03 12 0.06 39.00 5160.00 12130 20240624 -56.39 4440 20241209 19.14 5710 -7.36 20250113 4600 15.00 20250102 12130 -56.39 20240624 4440 19.14 20241209 1.51 N 037070 500 100 억 145415 N N 0 N 00 N
7 20250212 110428 57 100.00 KOSDAQ 전기·전자 N N N N N 5260 40 2 0.77 60887540 11601 25.80 5170 5380 5170 6780 3660 5220 5248.47 0.73 0 -529 5533 5376 5243 5086 4953 5455 5165 100 1560 500 3750 10 1 20000000 1052 134.87 1.02 12 0.06 39.00 5160.00 12130 20240624 -56.64 4440 20241209 18.47 5710 -7.88 20250113 4600 14.35 20250102 12130 -56.64 20240624 4440 18.47 20241209 1.51 N 037070 500 100 억 145415 N N 0 N 00 N
8 20250212 100429 57 100.00 KOSDAQ 전기·전자 N N N N N 5320 100 2 1.92 44690550 8531 18.97 5170 5380 5170 6780 3660 5220 5238.61 0.73 0 -339 5533 5376 5243 5086 4953 5455 5165 100 1560 500 3750 10 1 20000000 1064 136.41 1.03 12 0.04 39.00 5160.00 12130 20240624 -56.14 4440 20241209 19.82 5710 -6.83 20250113 4600 15.65 20250102 12130 -56.14 20240624 4440 19.82 20241209 1.51 N 037070 500 100 억 145415 N N 0 N 00 N
9 20250212 090432 57 100.00 KOSDAQ 전기·전자 N N N N N 5180 -40 5 -0.77 17315600 3343 7.43 5170 5230 5170 6780 3660 5220 5179.66 0.73 0 32 5533 5376 5243 5086 4953 5455 5165 100 1560 500 3750 10 1 20000000 1036 132.82 1.00 12 0.02 39.00 5160.00 12130 20240624 -57.30 4440 20241209 16.67 5710 -9.28 20250113 4600 12.61 20250102 12130 -57.30 20240624 4440 16.67 20241209 1.51 N 037070 500 100 억 145415 N N 0 N 00 N
10 20250211 160429 57 100.00 KOSDAQ 전기·전자 N N N N N 5220 90 2 1.75 233453900 44730 278.81 5130 5400 5110 6660 3600 5130 5219.18 0.69 0 9248 5230 5180 5120 5070 5010 5205 5095 100 1530 500 3690 10 1 20000000 1044 133.85 1.01 12 0.22 39.00 5160.00 12130 20240624 -56.97 4440 20241209 17.57 5710 -8.58 20250113 4600 13.48 20250102 12130 -56.97 20240624 4440 17.57 20241209 1.52 N 037070 500 100 억 137012 N N 0 N 00 N
11 20250211 150429 57 100.00 KOSDAQ 전기·전자 N N N N N 5250 120 2 2.34 205931230 39461 245.97 5130 5400 5110 6660 3600 5130 5218.60 0.69 0 9115 5230 5180 5120 5070 5010 5205 5095 100 1530 500 3690 10 1 20000000 1050 134.62 1.02 12 0.20 39.00 5160.00 12130 20240624 -56.72 4440 20241209 18.24 5710 -8.06 20250113 4600 14.13 20250102 12130 -56.72 20240624 4440 18.24 20241209 1.52 N 037070 500 100 억 137012 N N 0 N 00 N
12 20250211 140430 57 100.00 KOSDAQ 전기·전자 N N N N N 5220 90 2 1.75 177393910 34009 211.99 5130 5400 5110 6660 3600 5130 5216.09 0.69 0 6897 5230 5180 5120 5070 5010 5205 5095 100 1530 500 3690 10 1 20000000 1044 133.85 1.01 12 0.17 39.00 5160.00 12130 20240624 -56.97 4440 20241209 17.57 5710 -8.58 20250113 4600 13.48 20250102 12130 -56.97 20240624 4440 17.57 20241209 1.52 N 037070 500 100 억 137012 N N 0 N 00 N