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
106080/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
20250212,160740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2095,35,2,1.70,211907975,101940,65.66,2060,2150,2030,2675,1445,2060,2078.75,0.62,0,2650,2173,2116,2068,2011,1963,2112,2007,251,615,1000,1400,5,1,25135465,527,-2.90,2.87,12,0.41,-722.00,729.00,6295,20241017,-66.72,1910,20250205,9.69,2615,-19.89,20250108,1910,9.69,20250205,7300,-71.30,20241017,1910,9.69,20250205,0.18,N,106080,1000,251 억,,156356,N,N,0,N,00,N
20250212,150739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2075,15,2,0.73,200576290,96520,62.17,2060,2150,2030,2675,1445,2060,2078.08,0.62,0,5284,2173,2116,2068,2011,1963,2112,2007,251,615,1000,1400,5,1,25135465,522,-2.87,2.85,12,0.38,-722.00,729.00,6295,20241017,-67.04,1910,20250205,8.64,2615,-20.65,20250108,1910,8.64,20250205,7300,-71.58,20241017,1910,8.64,20250205,0.18,N,106080,1000,251 억,,156356,N,N,0,N,00,N
20250212,140740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2090,30,2,1.46,135727395,65280,42.05,2060,2150,2030,2675,1445,2060,2079.16,0.62,0,6485,2173,2116,2068,2011,1963,2112,2007,251,615,1000,1400,5,1,25135465,525,-2.89,2.87,12,0.26,-722.00,729.00,6295,20241017,-66.80,1910,20250205,9.42,2615,-20.08,20250108,1910,9.42,20250205,7300,-71.37,20241017,1910,9.42,20250205,0.18,N,106080,1000,251 억,,156356,N,N,0,N,00,N
20250212,130742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2120,60,2,2.91,121749995,58674,37.79,2060,2150,2030,2675,1445,2060,2075.02,0.62,0,8520,2173,2116,2068,2011,1963,2112,2007,251,615,1000,1400,5,1,25135465,533,-2.94,2.91,12,0.23,-722.00,729.00,6295,20241017,-66.32,1910,20250205,10.99,2615,-18.93,20250108,1910,10.99,20250205,7300,-70.96,20241017,1910,10.99,20250205,0.18,N,106080,1000,251 억,,156356,N,N,0,N,00,N
20250212,120739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2055,-5,5,-0.24,71220625,34634,22.31,2060,2100,2030,2675,1445,2060,2056.38,0.62,0,175,2173,2116,2068,2011,1963,2112,2007,251,615,1000,1400,5,1,25135465,517,-2.85,2.82,12,0.14,-722.00,729.00,6295,20241017,-67.36,1910,20250205,7.59,2615,-21.41,20250108,1910,7.59,20250205,7300,-71.85,20241017,1910,7.59,20250205,0.18,N,106080,1000,251 억,,156356,N,N,0,N,00,N
20250212,110738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2050,-10,5,-0.49,58527540,28471,18.34,2060,2100,2030,2675,1445,2060,2055.69,0.62,0,3284,2173,2116,2068,2011,1963,2112,2007,251,615,1000,1400,5,1,25135465,515,-2.84,2.81,12,0.11,-722.00,729.00,6295,20241017,-67.43,1910,20250205,7.33,2615,-21.61,20250108,1910,7.33,20250205,7300,-71.92,20241017,1910,7.33,20250205,0.18,N,106080,1000,251 억,,156356,N,N,0,N,00,N
20250212,100732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2060,0,3,0.00,45048220,21902,14.11,2060,2100,2030,2675,1445,2060,2056.81,0.62,0,7343,2173,2116,2068,2011,1963,2112,2007,251,615,1000,1400,5,1,25135465,518,-2.85,2.83,12,0.09,-722.00,729.00,6295,20241017,-67.28,1910,20250205,7.85,2615,-21.22,20250108,1910,7.85,20250205,7300,-71.78,20241017,1910,7.85,20250205,0.18,N,106080,1000,251 억,,156356,N,N,0,N,00,N
20250212,090736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2060,0,3,0.00,5520815,2680,1.73,2060,2075,2060,2675,1445,2060,2060.01,0.62,0,2636,2173,2116,2068,2011,1963,2112,2007,251,615,1000,1400,5,1,25135465,518,-2.85,2.83,12,0.01,-722.00,729.00,6295,20241017,-67.28,1910,20250205,7.85,2615,-21.22,20250108,1910,7.85,20250205,7300,-71.78,20241017,1910,7.85,20250205,0.18,N,106080,1000,251 억,,156356,N,N,0,N,00,N
20250211,160741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2060,5,2,0.24,320326690,155248,66.31,2060,2125,2020,2670,1440,2055,2063.32,0.51,0,27017,2278,2166,2083,1971,1888,2125,1930,251,615,1000,1390,5,1,25135465,518,-2.85,2.83,12,0.62,-722.00,729.00,6295,20241017,-67.28,1910,20250205,7.85,2615,-21.22,20250108,1910,7.85,20250205,7300,-71.78,20241017,1910,7.85,20250205,0.18,N,106080,1000,251 억,,129135,N,N,0,N,00,N
20250211,150741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2085,30,2,1.46,255121680,123435,52.73,2060,2125,2020,2670,1440,2055,2066.85,0.51,0,13360,2278,2166,2083,1971,1888,2125,1930,251,615,1000,1390,5,1,25135465,524,-2.89,2.86,12,0.49,-722.00,729.00,6295,20241017,-66.88,1910,20250205,9.16,2615,-20.27,20250108,1910,9.16,20250205,7300,-71.44,20241017,1910,9.16,20250205,0.18,N,106080,1000,251 억,,129135,N,N,0,N,00,N
20250211,140742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2080,25,2,1.22,201750465,98135,41.92,2060,2115,2020,2670,1440,2055,2055.85,0.51,0,16041,2278,2166,2083,1971,1888,2125,1930,251,615,1000,1390,5,1,25135465,523,-2.88,2.85,12,0.39,-722.00,729.00,6295,20241017,-66.96,1910,20250205,8.90,2615,-20.46,20250108,1910,8.90,20250205,7300,-71.51,20241017,1910,8.90,20250205,0.18,N,106080,1000,251 억,,129135,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 160740 57 100.00 KOSDAQ 전기·전자 N N N N N 2095 35 2 1.70 211907975 101940 65.66 2060 2150 2030 2675 1445 2060 2078.75 0.62 0 2650 2173 2116 2068 2011 1963 2112 2007 251 615 1000 1400 5 1 25135465 527 -2.90 2.87 12 0.41 -722.00 729.00 6295 20241017 -66.72 1910 20250205 9.69 2615 -19.89 20250108 1910 9.69 20250205 7300 -71.30 20241017 1910 9.69 20250205 0.18 N 106080 1000 251 억 156356 N N 0 N 00 N
3 20250212 150739 57 100.00 KOSDAQ 전기·전자 N N N N N 2075 15 2 0.73 200576290 96520 62.17 2060 2150 2030 2675 1445 2060 2078.08 0.62 0 5284 2173 2116 2068 2011 1963 2112 2007 251 615 1000 1400 5 1 25135465 522 -2.87 2.85 12 0.38 -722.00 729.00 6295 20241017 -67.04 1910 20250205 8.64 2615 -20.65 20250108 1910 8.64 20250205 7300 -71.58 20241017 1910 8.64 20250205 0.18 N 106080 1000 251 억 156356 N N 0 N 00 N
4 20250212 140740 57 100.00 KOSDAQ 전기·전자 N N N N N 2090 30 2 1.46 135727395 65280 42.05 2060 2150 2030 2675 1445 2060 2079.16 0.62 0 6485 2173 2116 2068 2011 1963 2112 2007 251 615 1000 1400 5 1 25135465 525 -2.89 2.87 12 0.26 -722.00 729.00 6295 20241017 -66.80 1910 20250205 9.42 2615 -20.08 20250108 1910 9.42 20250205 7300 -71.37 20241017 1910 9.42 20250205 0.18 N 106080 1000 251 억 156356 N N 0 N 00 N
5 20250212 130742 57 100.00 KOSDAQ 전기·전자 N N N N N 2120 60 2 2.91 121749995 58674 37.79 2060 2150 2030 2675 1445 2060 2075.02 0.62 0 8520 2173 2116 2068 2011 1963 2112 2007 251 615 1000 1400 5 1 25135465 533 -2.94 2.91 12 0.23 -722.00 729.00 6295 20241017 -66.32 1910 20250205 10.99 2615 -18.93 20250108 1910 10.99 20250205 7300 -70.96 20241017 1910 10.99 20250205 0.18 N 106080 1000 251 억 156356 N N 0 N 00 N
6 20250212 120739 57 100.00 KOSDAQ 전기·전자 N N N N N 2055 -5 5 -0.24 71220625 34634 22.31 2060 2100 2030 2675 1445 2060 2056.38 0.62 0 175 2173 2116 2068 2011 1963 2112 2007 251 615 1000 1400 5 1 25135465 517 -2.85 2.82 12 0.14 -722.00 729.00 6295 20241017 -67.36 1910 20250205 7.59 2615 -21.41 20250108 1910 7.59 20250205 7300 -71.85 20241017 1910 7.59 20250205 0.18 N 106080 1000 251 억 156356 N N 0 N 00 N
7 20250212 110738 57 100.00 KOSDAQ 전기·전자 N N N N N 2050 -10 5 -0.49 58527540 28471 18.34 2060 2100 2030 2675 1445 2060 2055.69 0.62 0 3284 2173 2116 2068 2011 1963 2112 2007 251 615 1000 1400 5 1 25135465 515 -2.84 2.81 12 0.11 -722.00 729.00 6295 20241017 -67.43 1910 20250205 7.33 2615 -21.61 20250108 1910 7.33 20250205 7300 -71.92 20241017 1910 7.33 20250205 0.18 N 106080 1000 251 억 156356 N N 0 N 00 N
8 20250212 100732 57 100.00 KOSDAQ 전기·전자 N N N N N 2060 0 3 0.00 45048220 21902 14.11 2060 2100 2030 2675 1445 2060 2056.81 0.62 0 7343 2173 2116 2068 2011 1963 2112 2007 251 615 1000 1400 5 1 25135465 518 -2.85 2.83 12 0.09 -722.00 729.00 6295 20241017 -67.28 1910 20250205 7.85 2615 -21.22 20250108 1910 7.85 20250205 7300 -71.78 20241017 1910 7.85 20250205 0.18 N 106080 1000 251 억 156356 N N 0 N 00 N
9 20250212 090736 57 100.00 KOSDAQ 전기·전자 N N N N N 2060 0 3 0.00 5520815 2680 1.73 2060 2075 2060 2675 1445 2060 2060.01 0.62 0 2636 2173 2116 2068 2011 1963 2112 2007 251 615 1000 1400 5 1 25135465 518 -2.85 2.83 12 0.01 -722.00 729.00 6295 20241017 -67.28 1910 20250205 7.85 2615 -21.22 20250108 1910 7.85 20250205 7300 -71.78 20241017 1910 7.85 20250205 0.18 N 106080 1000 251 억 156356 N N 0 N 00 N
10 20250211 160741 57 100.00 KOSDAQ 전기·전자 N N N N N 2060 5 2 0.24 320326690 155248 66.31 2060 2125 2020 2670 1440 2055 2063.32 0.51 0 27017 2278 2166 2083 1971 1888 2125 1930 251 615 1000 1390 5 1 25135465 518 -2.85 2.83 12 0.62 -722.00 729.00 6295 20241017 -67.28 1910 20250205 7.85 2615 -21.22 20250108 1910 7.85 20250205 7300 -71.78 20241017 1910 7.85 20250205 0.18 N 106080 1000 251 억 129135 N N 0 N 00 N
11 20250211 150741 57 100.00 KOSDAQ 전기·전자 N N N N N 2085 30 2 1.46 255121680 123435 52.73 2060 2125 2020 2670 1440 2055 2066.85 0.51 0 13360 2278 2166 2083 1971 1888 2125 1930 251 615 1000 1390 5 1 25135465 524 -2.89 2.86 12 0.49 -722.00 729.00 6295 20241017 -66.88 1910 20250205 9.16 2615 -20.27 20250108 1910 9.16 20250205 7300 -71.44 20241017 1910 9.16 20250205 0.18 N 106080 1000 251 억 129135 N N 0 N 00 N
12 20250211 140742 57 100.00 KOSDAQ 전기·전자 N N N N N 2080 25 2 1.22 201750465 98135 41.92 2060 2115 2020 2670 1440 2055 2055.85 0.51 0 16041 2278 2166 2083 1971 1888 2125 1930 251 615 1000 1390 5 1 25135465 523 -2.88 2.85 12 0.39 -722.00 729.00 6295 20241017 -66.96 1910 20250205 8.90 2615 -20.46 20250108 1910 8.90 20250205 7300 -71.51 20241017 1910 8.90 20250205 0.18 N 106080 1000 251 억 129135 N N 0 N 00 N