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
109080/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
20250212,160743,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9480,-450,5,-4.53,704027290,73124,46.32,9940,10000,9440,12900,6960,9930,9627.11,0.00,0,-9833,10510,10220,9910,9620,9310,10365,9765,28,2970,500,6950,10,1,5636000,534,23.18,0.94,12,1.30,409.00,10101.00,12340,20250120,-23.18,6490,20241113,46.07,12340,-23.18,20250120,8220,15.33,20250109,12340,-23.18,20250120,6490,46.07,20241113,1.75,N,109080,500,28 억,,0,N,N,0,N,00,N
20250212,150743,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9470,-460,5,-4.63,671330480,69680,44.14,9940,10000,9440,12900,6960,9930,9633.63,0.00,0,-9557,10510,10220,9910,9620,9310,10365,9765,28,2970,500,6950,10,1,5636000,534,23.15,0.94,12,1.24,409.00,10101.00,12340,20250120,-23.26,6490,20241113,45.92,12340,-23.26,20250120,8220,15.21,20250109,12340,-23.26,20250120,6490,45.92,20241113,1.75,N,109080,500,28 억,,0,N,N,0,N,00,N
20250212,140744,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9550,-380,5,-3.83,632876740,65623,41.57,9940,10000,9440,12900,6960,9930,9643.26,0.00,0,-8536,10510,10220,9910,9620,9310,10365,9765,28,2970,500,6950,10,1,5636000,538,23.35,0.95,12,1.16,409.00,10101.00,12340,20250120,-22.61,6490,20241113,47.15,12340,-22.61,20250120,8220,16.18,20250109,12340,-22.61,20250120,6490,47.15,20241113,1.75,N,109080,500,28 억,,0,N,N,0,N,00,N
20250212,130746,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9550,-380,5,-3.83,487311240,50281,31.85,9940,10000,9450,12900,6960,9930,9690.81,0.00,0,-7808,10510,10220,9910,9620,9310,10365,9765,28,2970,500,6950,10,1,5636000,538,23.35,0.95,12,0.89,409.00,10101.00,12340,20250120,-22.61,6490,20241113,47.15,12340,-22.61,20250120,8220,16.18,20250109,12340,-22.61,20250120,6490,47.15,20241113,1.75,N,109080,500,28 억,,0,N,N,0,N,00,N
20250212,120742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9570,-360,5,-3.63,442829270,45627,28.91,9940,10000,9450,12900,6960,9930,9704.43,0.00,0,-7782,10510,10220,9910,9620,9310,10365,9765,28,2970,500,6950,10,1,5636000,539,23.40,0.95,12,0.81,409.00,10101.00,12340,20250120,-22.45,6490,20241113,47.46,12340,-22.45,20250120,8220,16.42,20250109,12340,-22.45,20250120,6490,47.46,20241113,1.75,N,109080,500,28 억,,0,N,N,0,N,00,N
20250212,110742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9560,-370,5,-3.73,372482180,38233,24.22,9940,10000,9510,12900,6960,9930,9741.44,0.00,0,-5724,10510,10220,9910,9620,9310,10365,9765,28,2970,500,6950,10,1,5636000,539,23.37,0.95,12,0.68,409.00,10101.00,12340,20250120,-22.53,6490,20241113,47.30,12340,-22.53,20250120,8220,16.30,20250109,12340,-22.53,20250120,6490,47.30,20241113,1.75,N,109080,500,28 억,,0,N,N,0,N,00,N
20250212,100736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9750,-180,5,-1.81,238229340,24272,15.38,9940,10000,9610,12900,6960,9930,9814.03,0.00,0,-6626,10510,10220,9910,9620,9310,10365,9765,28,2970,500,6950,10,1,5636000,550,23.84,0.97,12,0.43,409.00,10101.00,12340,20250120,-20.99,6490,20241113,50.23,12340,-20.99,20250120,8220,18.61,20250109,12340,-20.99,20250120,6490,50.23,20241113,1.75,N,109080,500,28 억,,0,N,N,0,N,00,N
20250212,090739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9670,-260,5,-2.62,108228670,10954,6.94,9940,10000,9610,12900,6960,9930,9879.36,0.00,0,-6313,10510,10220,9910,9620,9310,10365,9765,28,2970,500,6950,10,1,5636000,545,23.64,0.96,12,0.19,409.00,10101.00,12340,20250120,-21.64,6490,20241113,49.00,12340,-21.64,20250120,8220,17.64,20250109,12340,-21.64,20250120,6490,49.00,20241113,1.75,N,109080,500,28 억,,0,N,N,0,N,00,N
20250211,160745,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9930,430,2,4.53,1560694060,157548,307.63,9730,10200,9600,12350,6650,9500,9906.13,0.00,0,-2450,9800,9650,9510,9360,9220,9580,9290,28,2850,500,6650,10,1,5636000,560,24.28,0.98,12,2.80,409.00,10101.00,12340,20250120,-19.53,6490,20241113,53.00,12340,-19.53,20250120,8220,20.80,20250109,12340,-19.53,20250120,6490,53.00,20241113,1.72,N,109080,500,28 억,,0,N,N,0,N,00,N
20250211,150744,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9850,350,2,3.68,1504943410,151930,296.66,9730,10200,9600,12350,6650,9500,9905.51,0.00,0,-3716,9800,9650,9510,9360,9220,9580,9290,28,2850,500,6650,10,1,5636000,555,24.08,0.98,12,2.70,409.00,10101.00,12340,20250120,-20.18,6490,20241113,51.77,12340,-20.18,20250120,8220,19.83,20250109,12340,-20.18,20250120,6490,51.77,20241113,1.72,N,109080,500,28 억,,0,N,N,0,N,00,N
20250211,140746,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9970,470,2,4.95,1423961730,143799,280.78,9730,10200,9600,12350,6650,9500,9902.45,0.00,0,-4878,9800,9650,9510,9360,9220,9580,9290,28,2850,500,6650,10,1,5636000,562,24.38,0.99,12,2.55,409.00,10101.00,12340,20250120,-19.21,6490,20241113,53.62,12340,-19.21,20250120,8220,21.29,20250109,12340,-19.21,20250120,6490,53.62,20241113,1.72,N,109080,500,28 억,,0,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 160743 57 100.00 KOSDAQ 전기·전자 N N N N N 9480 -450 5 -4.53 704027290 73124 46.32 9940 10000 9440 12900 6960 9930 9627.11 0.00 0 -9833 10510 10220 9910 9620 9310 10365 9765 28 2970 500 6950 10 1 5636000 534 23.18 0.94 12 1.30 409.00 10101.00 12340 20250120 -23.18 6490 20241113 46.07 12340 -23.18 20250120 8220 15.33 20250109 12340 -23.18 20250120 6490 46.07 20241113 1.75 N 109080 500 28 억 0 N N 0 N 00 N
3 20250212 150743 57 100.00 KOSDAQ 전기·전자 N N N N N 9470 -460 5 -4.63 671330480 69680 44.14 9940 10000 9440 12900 6960 9930 9633.63 0.00 0 -9557 10510 10220 9910 9620 9310 10365 9765 28 2970 500 6950 10 1 5636000 534 23.15 0.94 12 1.24 409.00 10101.00 12340 20250120 -23.26 6490 20241113 45.92 12340 -23.26 20250120 8220 15.21 20250109 12340 -23.26 20250120 6490 45.92 20241113 1.75 N 109080 500 28 억 0 N N 0 N 00 N
4 20250212 140744 57 100.00 KOSDAQ 전기·전자 N N N N N 9550 -380 5 -3.83 632876740 65623 41.57 9940 10000 9440 12900 6960 9930 9643.26 0.00 0 -8536 10510 10220 9910 9620 9310 10365 9765 28 2970 500 6950 10 1 5636000 538 23.35 0.95 12 1.16 409.00 10101.00 12340 20250120 -22.61 6490 20241113 47.15 12340 -22.61 20250120 8220 16.18 20250109 12340 -22.61 20250120 6490 47.15 20241113 1.75 N 109080 500 28 억 0 N N 0 N 00 N
5 20250212 130746 57 100.00 KOSDAQ 전기·전자 N N N N N 9550 -380 5 -3.83 487311240 50281 31.85 9940 10000 9450 12900 6960 9930 9690.81 0.00 0 -7808 10510 10220 9910 9620 9310 10365 9765 28 2970 500 6950 10 1 5636000 538 23.35 0.95 12 0.89 409.00 10101.00 12340 20250120 -22.61 6490 20241113 47.15 12340 -22.61 20250120 8220 16.18 20250109 12340 -22.61 20250120 6490 47.15 20241113 1.75 N 109080 500 28 억 0 N N 0 N 00 N
6 20250212 120742 57 100.00 KOSDAQ 전기·전자 N N N N N 9570 -360 5 -3.63 442829270 45627 28.91 9940 10000 9450 12900 6960 9930 9704.43 0.00 0 -7782 10510 10220 9910 9620 9310 10365 9765 28 2970 500 6950 10 1 5636000 539 23.40 0.95 12 0.81 409.00 10101.00 12340 20250120 -22.45 6490 20241113 47.46 12340 -22.45 20250120 8220 16.42 20250109 12340 -22.45 20250120 6490 47.46 20241113 1.75 N 109080 500 28 억 0 N N 0 N 00 N
7 20250212 110742 57 100.00 KOSDAQ 전기·전자 N N N N N 9560 -370 5 -3.73 372482180 38233 24.22 9940 10000 9510 12900 6960 9930 9741.44 0.00 0 -5724 10510 10220 9910 9620 9310 10365 9765 28 2970 500 6950 10 1 5636000 539 23.37 0.95 12 0.68 409.00 10101.00 12340 20250120 -22.53 6490 20241113 47.30 12340 -22.53 20250120 8220 16.30 20250109 12340 -22.53 20250120 6490 47.30 20241113 1.75 N 109080 500 28 억 0 N N 0 N 00 N
8 20250212 100736 57 100.00 KOSDAQ 전기·전자 N N N N N 9750 -180 5 -1.81 238229340 24272 15.38 9940 10000 9610 12900 6960 9930 9814.03 0.00 0 -6626 10510 10220 9910 9620 9310 10365 9765 28 2970 500 6950 10 1 5636000 550 23.84 0.97 12 0.43 409.00 10101.00 12340 20250120 -20.99 6490 20241113 50.23 12340 -20.99 20250120 8220 18.61 20250109 12340 -20.99 20250120 6490 50.23 20241113 1.75 N 109080 500 28 억 0 N N 0 N 00 N
9 20250212 090739 57 100.00 KOSDAQ 전기·전자 N N N N N 9670 -260 5 -2.62 108228670 10954 6.94 9940 10000 9610 12900 6960 9930 9879.36 0.00 0 -6313 10510 10220 9910 9620 9310 10365 9765 28 2970 500 6950 10 1 5636000 545 23.64 0.96 12 0.19 409.00 10101.00 12340 20250120 -21.64 6490 20241113 49.00 12340 -21.64 20250120 8220 17.64 20250109 12340 -21.64 20250120 6490 49.00 20241113 1.75 N 109080 500 28 억 0 N N 0 N 00 N
10 20250211 160745 57 100.00 KOSDAQ 전기·전자 N N N N N 9930 430 2 4.53 1560694060 157548 307.63 9730 10200 9600 12350 6650 9500 9906.13 0.00 0 -2450 9800 9650 9510 9360 9220 9580 9290 28 2850 500 6650 10 1 5636000 560 24.28 0.98 12 2.80 409.00 10101.00 12340 20250120 -19.53 6490 20241113 53.00 12340 -19.53 20250120 8220 20.80 20250109 12340 -19.53 20250120 6490 53.00 20241113 1.72 N 109080 500 28 억 0 N N 0 N 00 N
11 20250211 150744 57 100.00 KOSDAQ 전기·전자 N N N N N 9850 350 2 3.68 1504943410 151930 296.66 9730 10200 9600 12350 6650 9500 9905.51 0.00 0 -3716 9800 9650 9510 9360 9220 9580 9290 28 2850 500 6650 10 1 5636000 555 24.08 0.98 12 2.70 409.00 10101.00 12340 20250120 -20.18 6490 20241113 51.77 12340 -20.18 20250120 8220 19.83 20250109 12340 -20.18 20250120 6490 51.77 20241113 1.72 N 109080 500 28 억 0 N N 0 N 00 N
12 20250211 140746 57 100.00 KOSDAQ 전기·전자 N N N N N 9970 470 2 4.95 1423961730 143799 280.78 9730 10200 9600 12350 6650 9500 9902.45 0.00 0 -4878 9800 9650 9510 9360 9220 9580 9290 28 2850 500 6650 10 1 5636000 562 24.38 0.99 12 2.55 409.00 10101.00 12340 20250120 -19.21 6490 20241113 53.62 12340 -19.21 20250120 8220 21.29 20250109 12340 -19.21 20250120 6490 53.62 20241113 1.72 N 109080 500 28 억 0 N N 0 N 00 N