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
053160/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
20250212,160523,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11740,-440,5,-3.61,504570050,42555,76.29,12000,12260,11700,15830,8530,12180,11856.99,0.44,0,-6187,12673,12426,12113,11866,11553,12550,11990,30,3650,500,7300,10,1,6000000,704,96.23,1.14,12,0.71,122.00,10275.00,22800,20241211,-48.51,7740,20240827,51.68,15380,-23.67,20250102,11440,2.62,20250131,22800,-48.51,20241211,7740,51.68,20240827,6.24,N,053160,500,30 억,,26353,N,N,0,N,00,N
20250212,150522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11800,-380,5,-3.12,458659640,38653,69.29,12000,12260,11700,15830,8530,12180,11866.07,0.44,0,-4997,12673,12426,12113,11866,11553,12550,11990,30,3650,500,7300,10,1,6000000,708,96.72,1.15,12,0.64,122.00,10275.00,22800,20241211,-48.25,7740,20240827,52.45,15380,-23.28,20250102,11440,3.15,20250131,22800,-48.25,20241211,7740,52.45,20240827,6.24,N,053160,500,30 억,,26353,N,N,0,N,00,N
20250212,140523,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11780,-400,5,-3.28,400916190,33744,60.49,12000,12260,11700,15830,8530,12180,11881.10,0.44,0,-4252,12673,12426,12113,11866,11553,12550,11990,30,3650,500,7300,10,1,6000000,707,96.56,1.15,12,0.56,122.00,10275.00,22800,20241211,-48.33,7740,20240827,52.20,15380,-23.41,20250102,11440,2.97,20250131,22800,-48.33,20241211,7740,52.20,20240827,6.24,N,053160,500,30 억,,26353,N,N,0,N,00,N
20250212,130524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11820,-360,5,-2.96,340429660,28615,51.30,12000,12260,11700,15830,8530,12180,11896.89,0.44,0,-3698,12673,12426,12113,11866,11553,12550,11990,30,3650,500,7300,10,1,6000000,709,96.89,1.15,12,0.48,122.00,10275.00,22800,20241211,-48.16,7740,20240827,52.71,15380,-23.15,20250102,11440,3.32,20250131,22800,-48.16,20241211,7740,52.71,20240827,6.24,N,053160,500,30 억,,26353,N,N,0,N,00,N
20250212,120523,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11800,-380,5,-3.12,326451880,27432,49.18,12000,12260,11700,15830,8530,12180,11900.39,0.44,0,-3795,12673,12426,12113,11866,11553,12550,11990,30,3650,500,7300,10,1,6000000,708,96.72,1.15,12,0.46,122.00,10275.00,22800,20241211,-48.25,7740,20240827,52.45,15380,-23.28,20250102,11440,3.15,20250131,22800,-48.25,20241211,7740,52.45,20240827,6.24,N,053160,500,30 억,,26353,N,N,0,N,00,N
20250212,110521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11850,-330,5,-2.71,282455170,23713,42.51,12000,12260,11700,15830,8530,12180,11911.39,0.44,0,-3297,12673,12426,12113,11866,11553,12550,11990,30,3650,500,7300,10,1,6000000,711,97.13,1.15,12,0.40,122.00,10275.00,22800,20241211,-48.03,7740,20240827,53.10,15380,-22.95,20250102,11440,3.58,20250131,22800,-48.03,20241211,7740,53.10,20240827,6.24,N,053160,500,30 억,,26353,N,N,0,N,00,N
20250212,100523,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12050,-130,5,-1.07,73281380,6064,10.87,12000,12260,12000,15830,8530,12180,12084.64,0.44,0,-1664,12673,12426,12113,11866,11553,12550,11990,30,3650,500,7300,10,1,6000000,723,98.77,1.17,12,0.10,122.00,10275.00,22800,20241211,-47.15,7740,20240827,55.68,15380,-21.65,20250102,11440,5.33,20250131,22800,-47.15,20241211,7740,55.68,20240827,6.24,N,053160,500,30 억,,26353,N,N,0,N,00,N
20250212,090526,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12200,20,2,0.16,10676130,885,1.59,12000,12200,12000,15830,8530,12180,12063.29,0.44,0,178,12673,12426,12113,11866,11553,12550,11990,30,3650,500,7300,10,1,6000000,732,100.00,1.19,12,0.01,122.00,10275.00,22800,20241211,-46.49,7740,20240827,57.62,15380,-20.68,20250102,11440,6.64,20250131,22800,-46.49,20241211,7740,57.62,20240827,6.24,N,053160,500,30 억,,26353,N,N,0,N,00,N
20250211,160523,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12180,80,2,0.66,664188720,55160,209.82,12000,12360,11800,15730,8470,12100,12041.13,0.45,0,-252,12466,12282,11916,11732,11366,12375,11825,30,3630,500,7260,10,1,6000000,731,99.84,1.19,12,0.92,122.00,10275.00,22800,20241211,-46.58,7740,20240827,57.36,15380,-20.81,20250102,11440,6.47,20250131,22800,-46.58,20241211,7740,57.36,20240827,6.24,N,053160,500,30 억,,26838,N,N,0,N,00,N
20250211,150523,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12160,60,2,0.50,636489030,52884,201.16,12000,12360,11800,15730,8470,12100,12035.57,0.45,0,-81,12466,12282,11916,11732,11366,12375,11825,30,3630,500,7260,10,1,6000000,730,99.67,1.18,12,0.88,122.00,10275.00,22800,20241211,-46.67,7740,20240827,57.11,15380,-20.94,20250102,11440,6.29,20250131,22800,-46.67,20241211,7740,57.11,20240827,6.24,N,053160,500,30 억,,26838,N,N,0,N,00,N
20250211,140523,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12220,120,2,0.99,511334520,42642,162.20,12000,12350,11800,15730,8470,12100,11991.34,0.45,0,435,12466,12282,11916,11732,11366,12375,11825,30,3630,500,7260,10,1,6000000,733,100.16,1.19,12,0.71,122.00,10275.00,22800,20241211,-46.40,7740,20240827,57.88,15380,-20.55,20250102,11440,6.82,20250131,22800,-46.40,20241211,7740,57.88,20240827,6.24,N,053160,500,30 억,,26838,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 160523 57 100.00 KOSDAQ 전기·전자 N N N N N 11740 -440 5 -3.61 504570050 42555 76.29 12000 12260 11700 15830 8530 12180 11856.99 0.44 0 -6187 12673 12426 12113 11866 11553 12550 11990 30 3650 500 7300 10 1 6000000 704 96.23 1.14 12 0.71 122.00 10275.00 22800 20241211 -48.51 7740 20240827 51.68 15380 -23.67 20250102 11440 2.62 20250131 22800 -48.51 20241211 7740 51.68 20240827 6.24 N 053160 500 30 억 26353 N N 0 N 00 N
3 20250212 150522 57 100.00 KOSDAQ 전기·전자 N N N N N 11800 -380 5 -3.12 458659640 38653 69.29 12000 12260 11700 15830 8530 12180 11866.07 0.44 0 -4997 12673 12426 12113 11866 11553 12550 11990 30 3650 500 7300 10 1 6000000 708 96.72 1.15 12 0.64 122.00 10275.00 22800 20241211 -48.25 7740 20240827 52.45 15380 -23.28 20250102 11440 3.15 20250131 22800 -48.25 20241211 7740 52.45 20240827 6.24 N 053160 500 30 억 26353 N N 0 N 00 N
4 20250212 140523 57 100.00 KOSDAQ 전기·전자 N N N N N 11780 -400 5 -3.28 400916190 33744 60.49 12000 12260 11700 15830 8530 12180 11881.10 0.44 0 -4252 12673 12426 12113 11866 11553 12550 11990 30 3650 500 7300 10 1 6000000 707 96.56 1.15 12 0.56 122.00 10275.00 22800 20241211 -48.33 7740 20240827 52.20 15380 -23.41 20250102 11440 2.97 20250131 22800 -48.33 20241211 7740 52.20 20240827 6.24 N 053160 500 30 억 26353 N N 0 N 00 N
5 20250212 130524 57 100.00 KOSDAQ 전기·전자 N N N N N 11820 -360 5 -2.96 340429660 28615 51.30 12000 12260 11700 15830 8530 12180 11896.89 0.44 0 -3698 12673 12426 12113 11866 11553 12550 11990 30 3650 500 7300 10 1 6000000 709 96.89 1.15 12 0.48 122.00 10275.00 22800 20241211 -48.16 7740 20240827 52.71 15380 -23.15 20250102 11440 3.32 20250131 22800 -48.16 20241211 7740 52.71 20240827 6.24 N 053160 500 30 억 26353 N N 0 N 00 N
6 20250212 120523 57 100.00 KOSDAQ 전기·전자 N N N N N 11800 -380 5 -3.12 326451880 27432 49.18 12000 12260 11700 15830 8530 12180 11900.39 0.44 0 -3795 12673 12426 12113 11866 11553 12550 11990 30 3650 500 7300 10 1 6000000 708 96.72 1.15 12 0.46 122.00 10275.00 22800 20241211 -48.25 7740 20240827 52.45 15380 -23.28 20250102 11440 3.15 20250131 22800 -48.25 20241211 7740 52.45 20240827 6.24 N 053160 500 30 억 26353 N N 0 N 00 N
7 20250212 110521 57 100.00 KOSDAQ 전기·전자 N N N N N 11850 -330 5 -2.71 282455170 23713 42.51 12000 12260 11700 15830 8530 12180 11911.39 0.44 0 -3297 12673 12426 12113 11866 11553 12550 11990 30 3650 500 7300 10 1 6000000 711 97.13 1.15 12 0.40 122.00 10275.00 22800 20241211 -48.03 7740 20240827 53.10 15380 -22.95 20250102 11440 3.58 20250131 22800 -48.03 20241211 7740 53.10 20240827 6.24 N 053160 500 30 억 26353 N N 0 N 00 N
8 20250212 100523 57 100.00 KOSDAQ 전기·전자 N N N N N 12050 -130 5 -1.07 73281380 6064 10.87 12000 12260 12000 15830 8530 12180 12084.64 0.44 0 -1664 12673 12426 12113 11866 11553 12550 11990 30 3650 500 7300 10 1 6000000 723 98.77 1.17 12 0.10 122.00 10275.00 22800 20241211 -47.15 7740 20240827 55.68 15380 -21.65 20250102 11440 5.33 20250131 22800 -47.15 20241211 7740 55.68 20240827 6.24 N 053160 500 30 억 26353 N N 0 N 00 N
9 20250212 090526 57 100.00 KOSDAQ 전기·전자 N N N N N 12200 20 2 0.16 10676130 885 1.59 12000 12200 12000 15830 8530 12180 12063.29 0.44 0 178 12673 12426 12113 11866 11553 12550 11990 30 3650 500 7300 10 1 6000000 732 100.00 1.19 12 0.01 122.00 10275.00 22800 20241211 -46.49 7740 20240827 57.62 15380 -20.68 20250102 11440 6.64 20250131 22800 -46.49 20241211 7740 57.62 20240827 6.24 N 053160 500 30 억 26353 N N 0 N 00 N
10 20250211 160523 57 100.00 KOSDAQ 전기·전자 N N N N N 12180 80 2 0.66 664188720 55160 209.82 12000 12360 11800 15730 8470 12100 12041.13 0.45 0 -252 12466 12282 11916 11732 11366 12375 11825 30 3630 500 7260 10 1 6000000 731 99.84 1.19 12 0.92 122.00 10275.00 22800 20241211 -46.58 7740 20240827 57.36 15380 -20.81 20250102 11440 6.47 20250131 22800 -46.58 20241211 7740 57.36 20240827 6.24 N 053160 500 30 억 26838 N N 0 N 00 N
11 20250211 150523 57 100.00 KOSDAQ 전기·전자 N N N N N 12160 60 2 0.50 636489030 52884 201.16 12000 12360 11800 15730 8470 12100 12035.57 0.45 0 -81 12466 12282 11916 11732 11366 12375 11825 30 3630 500 7260 10 1 6000000 730 99.67 1.18 12 0.88 122.00 10275.00 22800 20241211 -46.67 7740 20240827 57.11 15380 -20.94 20250102 11440 6.29 20250131 22800 -46.67 20241211 7740 57.11 20240827 6.24 N 053160 500 30 억 26838 N N 0 N 00 N
12 20250211 140523 57 100.00 KOSDAQ 전기·전자 N N N N N 12220 120 2 0.99 511334520 42642 162.20 12000 12350 11800 15730 8470 12100 11991.34 0.45 0 435 12466 12282 11916 11732 11366 12375 11825 30 3630 500 7260 10 1 6000000 733 100.16 1.19 12 0.71 122.00 10275.00 22800 20241211 -46.40 7740 20240827 57.88 15380 -20.55 20250102 11440 6.82 20250131 22800 -46.40 20241211 7740 57.88 20240827 6.24 N 053160 500 30 억 26838 N N 0 N 00 N