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
052710/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
20250212,160520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5440,40,2,0.74,299686910,55566,47.10,5360,5540,5300,7020,3780,5400,5393.32,1.06,0,-8954,5733,5566,5403,5236,5073,5650,5320,73,1620,500,3780,10,1,14615109,795,-5.41,0.48,12,0.38,-1005.00,11290.00,9340,20240215,-41.76,2840,20241210,91.55,5570,-2.33,20250211,3695,47.23,20250102,9340,-41.76,20240215,2840,91.55,20241210,0.12,N,052710,500,73 억,,154372,N,N,0,N,00,N
20250212,150520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5410,10,2,0.19,281525450,52209,44.25,5360,5540,5300,7020,3780,5400,5392.28,1.06,0,-7890,5733,5566,5403,5236,5073,5650,5320,73,1620,500,3780,10,1,14615109,791,-5.38,0.48,12,0.36,-1005.00,11290.00,9340,20240215,-42.08,2840,20241210,90.49,5570,-2.87,20250211,3695,46.41,20250102,9340,-42.08,20240215,2840,90.49,20241210,0.12,N,052710,500,73 억,,154372,N,N,0,N,00,N
20250212,140521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5440,40,2,0.74,258349420,47934,40.63,5360,5540,5300,7020,3780,5400,5389.69,1.06,0,-7977,5733,5566,5403,5236,5073,5650,5320,73,1620,500,3780,10,1,14615109,795,-5.41,0.48,12,0.33,-1005.00,11290.00,9340,20240215,-41.76,2840,20241210,91.55,5570,-2.33,20250211,3695,47.23,20250102,9340,-41.76,20240215,2840,91.55,20241210,0.12,N,052710,500,73 억,,154372,N,N,0,N,00,N
20250212,130521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5510,110,2,2.04,246544930,45754,38.78,5360,5540,5300,7020,3780,5400,5388.49,1.06,0,-7045,5733,5566,5403,5236,5073,5650,5320,73,1620,500,3780,10,1,14615109,805,-5.48,0.49,12,0.31,-1005.00,11290.00,9340,20240215,-41.01,2840,20241210,94.01,5570,-1.08,20250211,3695,49.12,20250102,9340,-41.01,20240215,2840,94.01,20241210,0.12,N,052710,500,73 억,,154372,N,N,0,N,00,N
20250212,120521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5380,-20,5,-0.37,133287560,24817,21.03,5360,5500,5300,7020,3780,5400,5370.82,1.06,0,-9228,5733,5566,5403,5236,5073,5650,5320,73,1620,500,3780,10,1,14615109,786,-5.35,0.48,12,0.17,-1005.00,11290.00,9340,20240215,-42.40,2840,20241210,89.44,5570,-3.41,20250211,3695,45.60,20250102,9340,-42.40,20240215,2840,89.44,20241210,0.12,N,052710,500,73 억,,154372,N,N,0,N,00,N
20250212,110519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5340,-60,5,-1.11,94125820,17490,14.82,5360,5500,5320,7020,3780,5400,5381.69,1.06,0,-4591,5733,5566,5403,5236,5073,5650,5320,73,1620,500,3780,10,1,14615109,780,-5.31,0.47,12,0.12,-1005.00,11290.00,9340,20240215,-42.83,2840,20241210,88.03,5570,-4.13,20250211,3695,44.52,20250102,9340,-42.83,20240215,2840,88.03,20241210,0.12,N,052710,500,73 억,,154372,N,N,0,N,00,N
20250212,100520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5400,0,3,0.00,64650100,11988,10.16,5360,5500,5320,7020,3780,5400,5392.90,1.06,0,-5258,5733,5566,5403,5236,5073,5650,5320,73,1620,500,3780,10,1,14615109,789,-5.37,0.48,12,0.08,-1005.00,11290.00,9340,20240215,-42.18,2840,20241210,90.14,5570,-3.05,20250211,3695,46.14,20250102,9340,-42.18,20240215,2840,90.14,20241210,0.12,N,052710,500,73 억,,154372,N,N,0,N,00,N
20250212,090523,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5420,20,2,0.37,7484400,1383,1.17,5360,5430,5360,7020,3780,5400,5411.71,1.06,0,-902,5733,5566,5403,5236,5073,5650,5320,73,1620,500,3780,10,1,14615109,792,-5.39,0.48,12,0.01,-1005.00,11290.00,9340,20240215,-41.97,2840,20241210,90.85,5570,-2.69,20250211,3695,46.68,20250102,9340,-41.97,20240215,2840,90.85,20241210,0.12,N,052710,500,73 억,,154372,N,N,0,N,00,N
20250211,160521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5400,200,2,3.85,641743390,117935,88.96,5370,5570,5240,6760,3640,5200,5441.50,1.05,0,2455,5533,5366,5183,5016,4833,5275,4925,73,1560,500,3640,10,1,14615109,789,-5.37,0.48,12,0.81,-1005.00,11290.00,9340,20240215,-42.18,2840,20241210,90.14,5570,-3.05,20250211,3695,46.14,20250102,9340,-42.18,20240215,2840,90.14,20241210,0.14,N,052710,500,73 억,,153685,N,N,0,N,00,N
20250211,150520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5350,150,2,2.88,623018250,114455,86.33,5370,5570,5240,6760,3640,5200,5443.35,1.05,0,3254,5533,5366,5183,5016,4833,5275,4925,73,1560,500,3640,10,1,14615109,782,-5.32,0.47,12,0.78,-1005.00,11290.00,9340,20240215,-42.72,2840,20241210,88.38,5570,-3.95,20250211,3695,44.79,20250102,9340,-42.72,20240215,2840,88.38,20241210,0.14,N,052710,500,73 억,,153685,N,N,0,N,00,N
20250211,140521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5430,230,2,4.42,566745340,104036,78.48,5370,5570,5240,6760,3640,5200,5447.59,1.05,0,2560,5533,5366,5183,5016,4833,5275,4925,73,1560,500,3640,10,1,14615109,794,-5.40,0.48,12,0.71,-1005.00,11290.00,9340,20240215,-41.86,2840,20241210,91.20,5570,-2.51,20250211,3695,46.96,20250102,9340,-41.86,20240215,2840,91.20,20241210,0.14,N,052710,500,73 억,,153685,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 160520 57 100.00 KOSDAQ 전기·전자 N N N N N 5440 40 2 0.74 299686910 55566 47.10 5360 5540 5300 7020 3780 5400 5393.32 1.06 0 -8954 5733 5566 5403 5236 5073 5650 5320 73 1620 500 3780 10 1 14615109 795 -5.41 0.48 12 0.38 -1005.00 11290.00 9340 20240215 -41.76 2840 20241210 91.55 5570 -2.33 20250211 3695 47.23 20250102 9340 -41.76 20240215 2840 91.55 20241210 0.12 N 052710 500 73 억 154372 N N 0 N 00 N
3 20250212 150520 57 100.00 KOSDAQ 전기·전자 N N N N N 5410 10 2 0.19 281525450 52209 44.25 5360 5540 5300 7020 3780 5400 5392.28 1.06 0 -7890 5733 5566 5403 5236 5073 5650 5320 73 1620 500 3780 10 1 14615109 791 -5.38 0.48 12 0.36 -1005.00 11290.00 9340 20240215 -42.08 2840 20241210 90.49 5570 -2.87 20250211 3695 46.41 20250102 9340 -42.08 20240215 2840 90.49 20241210 0.12 N 052710 500 73 억 154372 N N 0 N 00 N
4 20250212 140521 57 100.00 KOSDAQ 전기·전자 N N N N N 5440 40 2 0.74 258349420 47934 40.63 5360 5540 5300 7020 3780 5400 5389.69 1.06 0 -7977 5733 5566 5403 5236 5073 5650 5320 73 1620 500 3780 10 1 14615109 795 -5.41 0.48 12 0.33 -1005.00 11290.00 9340 20240215 -41.76 2840 20241210 91.55 5570 -2.33 20250211 3695 47.23 20250102 9340 -41.76 20240215 2840 91.55 20241210 0.12 N 052710 500 73 억 154372 N N 0 N 00 N
5 20250212 130521 57 100.00 KOSDAQ 전기·전자 N N N N N 5510 110 2 2.04 246544930 45754 38.78 5360 5540 5300 7020 3780 5400 5388.49 1.06 0 -7045 5733 5566 5403 5236 5073 5650 5320 73 1620 500 3780 10 1 14615109 805 -5.48 0.49 12 0.31 -1005.00 11290.00 9340 20240215 -41.01 2840 20241210 94.01 5570 -1.08 20250211 3695 49.12 20250102 9340 -41.01 20240215 2840 94.01 20241210 0.12 N 052710 500 73 억 154372 N N 0 N 00 N
6 20250212 120521 57 100.00 KOSDAQ 전기·전자 N N N N N 5380 -20 5 -0.37 133287560 24817 21.03 5360 5500 5300 7020 3780 5400 5370.82 1.06 0 -9228 5733 5566 5403 5236 5073 5650 5320 73 1620 500 3780 10 1 14615109 786 -5.35 0.48 12 0.17 -1005.00 11290.00 9340 20240215 -42.40 2840 20241210 89.44 5570 -3.41 20250211 3695 45.60 20250102 9340 -42.40 20240215 2840 89.44 20241210 0.12 N 052710 500 73 억 154372 N N 0 N 00 N
7 20250212 110519 57 100.00 KOSDAQ 전기·전자 N N N N N 5340 -60 5 -1.11 94125820 17490 14.82 5360 5500 5320 7020 3780 5400 5381.69 1.06 0 -4591 5733 5566 5403 5236 5073 5650 5320 73 1620 500 3780 10 1 14615109 780 -5.31 0.47 12 0.12 -1005.00 11290.00 9340 20240215 -42.83 2840 20241210 88.03 5570 -4.13 20250211 3695 44.52 20250102 9340 -42.83 20240215 2840 88.03 20241210 0.12 N 052710 500 73 억 154372 N N 0 N 00 N
8 20250212 100520 57 100.00 KOSDAQ 전기·전자 N N N N N 5400 0 3 0.00 64650100 11988 10.16 5360 5500 5320 7020 3780 5400 5392.90 1.06 0 -5258 5733 5566 5403 5236 5073 5650 5320 73 1620 500 3780 10 1 14615109 789 -5.37 0.48 12 0.08 -1005.00 11290.00 9340 20240215 -42.18 2840 20241210 90.14 5570 -3.05 20250211 3695 46.14 20250102 9340 -42.18 20240215 2840 90.14 20241210 0.12 N 052710 500 73 억 154372 N N 0 N 00 N
9 20250212 090523 57 100.00 KOSDAQ 전기·전자 N N N N N 5420 20 2 0.37 7484400 1383 1.17 5360 5430 5360 7020 3780 5400 5411.71 1.06 0 -902 5733 5566 5403 5236 5073 5650 5320 73 1620 500 3780 10 1 14615109 792 -5.39 0.48 12 0.01 -1005.00 11290.00 9340 20240215 -41.97 2840 20241210 90.85 5570 -2.69 20250211 3695 46.68 20250102 9340 -41.97 20240215 2840 90.85 20241210 0.12 N 052710 500 73 억 154372 N N 0 N 00 N
10 20250211 160521 57 100.00 KOSDAQ 전기·전자 N N N N N 5400 200 2 3.85 641743390 117935 88.96 5370 5570 5240 6760 3640 5200 5441.50 1.05 0 2455 5533 5366 5183 5016 4833 5275 4925 73 1560 500 3640 10 1 14615109 789 -5.37 0.48 12 0.81 -1005.00 11290.00 9340 20240215 -42.18 2840 20241210 90.14 5570 -3.05 20250211 3695 46.14 20250102 9340 -42.18 20240215 2840 90.14 20241210 0.14 N 052710 500 73 억 153685 N N 0 N 00 N
11 20250211 150520 57 100.00 KOSDAQ 전기·전자 N N N N N 5350 150 2 2.88 623018250 114455 86.33 5370 5570 5240 6760 3640 5200 5443.35 1.05 0 3254 5533 5366 5183 5016 4833 5275 4925 73 1560 500 3640 10 1 14615109 782 -5.32 0.47 12 0.78 -1005.00 11290.00 9340 20240215 -42.72 2840 20241210 88.38 5570 -3.95 20250211 3695 44.79 20250102 9340 -42.72 20240215 2840 88.38 20241210 0.14 N 052710 500 73 억 153685 N N 0 N 00 N
12 20250211 140521 57 100.00 KOSDAQ 전기·전자 N N N N N 5430 230 2 4.42 566745340 104036 78.48 5370 5570 5240 6760 3640 5200 5447.59 1.05 0 2560 5533 5366 5183 5016 4833 5275 4925 73 1560 500 3640 10 1 14615109 794 -5.40 0.48 12 0.71 -1005.00 11290.00 9340 20240215 -41.86 2840 20241210 91.20 5570 -2.51 20250211 3695 46.96 20250102 9340 -41.86 20240215 2840 91.20 20241210 0.14 N 052710 500 73 억 153685 N N 0 N 00 N