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
115440/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
20250212,160752,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7500,70,2,0.94,1646941480,219768,70.92,7520,7580,7390,9650,5210,7430,7494.19,2.53,0,21112,7843,7636,7533,7326,7223,7585,7275,54,2220,500,5490,10,1,10794292,810,11.92,1.06,12,2.04,629.00,7071.00,10450,20250103,-28.23,5630,20240805,33.21,10450,-28.23,20250103,6880,9.01,20250114,10450,-28.23,20250103,5630,33.21,20240805,6.55,N,115440,500,53 억,,272909,N,N,3,N,00,N
20250212,150751,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7520,90,2,1.21,1532206400,204484,65.99,7520,7580,7390,9650,5210,7430,7493.29,2.53,0,18512,7843,7636,7533,7326,7223,7585,7275,54,2220,500,5490,10,1,10794292,812,11.96,1.06,12,1.89,629.00,7071.00,10450,20250103,-28.04,5630,20240805,33.57,10450,-28.04,20250103,6880,9.30,20250114,10450,-28.04,20250103,5630,33.57,20240805,6.55,N,115440,500,53 억,,272909,N,N,39,N,00,N
20250212,140752,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7540,110,2,1.48,1304429150,174210,56.22,7520,7580,7390,9650,5210,7430,7487.96,2.53,0,13826,7843,7636,7533,7326,7223,7585,7275,54,2220,500,5490,10,1,10794292,814,11.99,1.07,12,1.61,629.00,7071.00,10450,20250103,-27.85,5630,20240805,33.93,10450,-27.85,20250103,6880,9.59,20250114,10450,-27.85,20250103,5630,33.93,20240805,6.55,N,115440,500,53 억,,272909,N,N,39,N,00,N
20250212,130754,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7470,40,2,0.54,1120927650,149758,48.33,7520,7580,7390,9650,5210,7430,7485.23,2.53,0,3913,7843,7636,7533,7326,7223,7585,7275,54,2220,500,5490,10,1,10794292,806,11.88,1.06,12,1.39,629.00,7071.00,10450,20250103,-28.52,5630,20240805,32.68,10450,-28.52,20250103,6880,8.58,20250114,10450,-28.52,20250103,5630,32.68,20240805,6.55,N,115440,500,53 억,,272909,N,N,39,N,00,N
20250212,120750,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7440,10,2,0.13,1053178250,140664,45.39,7520,7580,7390,9650,5210,7430,7487.53,2.53,0,5104,7843,7636,7533,7326,7223,7585,7275,54,2220,500,5490,10,1,10794292,803,11.83,1.05,12,1.30,629.00,7071.00,10450,20250103,-28.80,5630,20240805,32.15,10450,-28.80,20250103,6880,8.14,20250114,10450,-28.80,20250103,5630,32.15,20240805,6.55,N,115440,500,53 억,,272909,N,N,39,N,00,N
20250212,110750,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7480,50,2,0.67,915045600,122113,39.41,7520,7580,7390,9650,5210,7430,7493.86,2.53,0,5194,7843,7636,7533,7326,7223,7585,7275,54,2220,500,5490,10,1,10794292,807,11.89,1.06,12,1.13,629.00,7071.00,10450,20250103,-28.42,5630,20240805,32.86,10450,-28.42,20250103,6880,8.72,20250114,10450,-28.42,20250103,5630,32.86,20240805,6.55,N,115440,500,53 억,,272909,N,N,39,N,00,N
20250212,100744,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7460,30,2,0.40,775899590,103505,33.40,7520,7580,7390,9650,5210,7430,7496.78,2.53,0,11124,7843,7636,7533,7326,7223,7585,7275,54,2220,500,5490,10,1,10794292,805,11.86,1.06,12,0.96,629.00,7071.00,10450,20250103,-28.61,5630,20240805,32.50,10450,-28.61,20250103,6880,8.43,20250114,10450,-28.61,20250103,5630,32.50,20240805,6.55,N,115440,500,53 억,,272909,N,N,39,N,00,N
20250212,090745,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7480,50,2,0.67,286868780,38181,12.32,7520,7580,7450,9650,5210,7430,7515.23,2.53,0,-581,7843,7636,7533,7326,7223,7585,7275,54,2220,500,5490,10,1,10794292,807,11.89,1.06,12,0.35,629.00,7071.00,10450,20250103,-28.42,5630,20240805,32.86,10450,-28.42,20250103,6880,8.72,20250114,10450,-28.42,20250103,5630,32.86,20240805,6.55,N,115440,500,53 억,,272909,N,N,39,N,00,N
20250211,160753,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7430,-80,5,-1.07,2216306120,293114,191.47,7700,7740,7430,9760,5260,7510,7561.47,2.89,0,-39835,7690,7600,7500,7410,7310,7605,7415,54,2250,500,5550,10,1,10794292,802,11.81,1.05,12,2.72,629.00,7071.00,10450,20250103,-28.90,5630,20240805,31.97,10450,-28.90,20250103,6880,7.99,20250114,10450,-28.90,20250103,5630,31.97,20240805,6.62,N,115440,500,53 억,,312246,N,N,39,N,00,N
20250211,150753,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7470,-40,5,-0.53,2045477610,270169,176.48,7700,7740,7460,9760,5260,7510,7571.10,2.89,0,-44364,7690,7600,7500,7410,7310,7605,7415,54,2250,500,5550,10,1,10794292,806,11.88,1.06,12,2.50,629.00,7071.00,10450,20250103,-28.52,5630,20240805,32.68,10450,-28.52,20250103,6880,8.58,20250114,10450,-28.52,20250103,5630,32.68,20240805,6.62,N,115440,500,53 억,,312246,N,N,6,N,00,N
20250211,140754,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7500,-10,5,-0.13,1867529190,246383,160.95,7700,7740,7460,9760,5260,7510,7579.78,2.89,0,-42743,7690,7600,7500,7410,7310,7605,7415,54,2250,500,5550,10,1,10794292,810,11.92,1.06,12,2.28,629.00,7071.00,10450,20250103,-28.23,5630,20240805,33.21,10450,-28.23,20250103,6880,9.01,20250114,10450,-28.23,20250103,5630,33.21,20240805,6.62,N,115440,500,53 억,,312246,N,N,6,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 160752 57 100.00 KOSDAQ 전기·전자 N N N N N 7500 70 2 0.94 1646941480 219768 70.92 7520 7580 7390 9650 5210 7430 7494.19 2.53 0 21112 7843 7636 7533 7326 7223 7585 7275 54 2220 500 5490 10 1 10794292 810 11.92 1.06 12 2.04 629.00 7071.00 10450 20250103 -28.23 5630 20240805 33.21 10450 -28.23 20250103 6880 9.01 20250114 10450 -28.23 20250103 5630 33.21 20240805 6.55 N 115440 500 53 억 272909 N N 3 N 00 N
3 20250212 150751 57 100.00 KOSDAQ 전기·전자 N N N N N 7520 90 2 1.21 1532206400 204484 65.99 7520 7580 7390 9650 5210 7430 7493.29 2.53 0 18512 7843 7636 7533 7326 7223 7585 7275 54 2220 500 5490 10 1 10794292 812 11.96 1.06 12 1.89 629.00 7071.00 10450 20250103 -28.04 5630 20240805 33.57 10450 -28.04 20250103 6880 9.30 20250114 10450 -28.04 20250103 5630 33.57 20240805 6.55 N 115440 500 53 억 272909 N N 39 N 00 N
4 20250212 140752 57 100.00 KOSDAQ 전기·전자 N N N N N 7540 110 2 1.48 1304429150 174210 56.22 7520 7580 7390 9650 5210 7430 7487.96 2.53 0 13826 7843 7636 7533 7326 7223 7585 7275 54 2220 500 5490 10 1 10794292 814 11.99 1.07 12 1.61 629.00 7071.00 10450 20250103 -27.85 5630 20240805 33.93 10450 -27.85 20250103 6880 9.59 20250114 10450 -27.85 20250103 5630 33.93 20240805 6.55 N 115440 500 53 억 272909 N N 39 N 00 N
5 20250212 130754 57 100.00 KOSDAQ 전기·전자 N N N N N 7470 40 2 0.54 1120927650 149758 48.33 7520 7580 7390 9650 5210 7430 7485.23 2.53 0 3913 7843 7636 7533 7326 7223 7585 7275 54 2220 500 5490 10 1 10794292 806 11.88 1.06 12 1.39 629.00 7071.00 10450 20250103 -28.52 5630 20240805 32.68 10450 -28.52 20250103 6880 8.58 20250114 10450 -28.52 20250103 5630 32.68 20240805 6.55 N 115440 500 53 억 272909 N N 39 N 00 N
6 20250212 120750 57 100.00 KOSDAQ 전기·전자 N N N N N 7440 10 2 0.13 1053178250 140664 45.39 7520 7580 7390 9650 5210 7430 7487.53 2.53 0 5104 7843 7636 7533 7326 7223 7585 7275 54 2220 500 5490 10 1 10794292 803 11.83 1.05 12 1.30 629.00 7071.00 10450 20250103 -28.80 5630 20240805 32.15 10450 -28.80 20250103 6880 8.14 20250114 10450 -28.80 20250103 5630 32.15 20240805 6.55 N 115440 500 53 억 272909 N N 39 N 00 N
7 20250212 110750 57 100.00 KOSDAQ 전기·전자 N N N N N 7480 50 2 0.67 915045600 122113 39.41 7520 7580 7390 9650 5210 7430 7493.86 2.53 0 5194 7843 7636 7533 7326 7223 7585 7275 54 2220 500 5490 10 1 10794292 807 11.89 1.06 12 1.13 629.00 7071.00 10450 20250103 -28.42 5630 20240805 32.86 10450 -28.42 20250103 6880 8.72 20250114 10450 -28.42 20250103 5630 32.86 20240805 6.55 N 115440 500 53 억 272909 N N 39 N 00 N
8 20250212 100744 57 100.00 KOSDAQ 전기·전자 N N N N N 7460 30 2 0.40 775899590 103505 33.40 7520 7580 7390 9650 5210 7430 7496.78 2.53 0 11124 7843 7636 7533 7326 7223 7585 7275 54 2220 500 5490 10 1 10794292 805 11.86 1.06 12 0.96 629.00 7071.00 10450 20250103 -28.61 5630 20240805 32.50 10450 -28.61 20250103 6880 8.43 20250114 10450 -28.61 20250103 5630 32.50 20240805 6.55 N 115440 500 53 억 272909 N N 39 N 00 N
9 20250212 090745 57 100.00 KOSDAQ 전기·전자 N N N N N 7480 50 2 0.67 286868780 38181 12.32 7520 7580 7450 9650 5210 7430 7515.23 2.53 0 -581 7843 7636 7533 7326 7223 7585 7275 54 2220 500 5490 10 1 10794292 807 11.89 1.06 12 0.35 629.00 7071.00 10450 20250103 -28.42 5630 20240805 32.86 10450 -28.42 20250103 6880 8.72 20250114 10450 -28.42 20250103 5630 32.86 20240805 6.55 N 115440 500 53 억 272909 N N 39 N 00 N
10 20250211 160753 57 100.00 KOSDAQ 전기·전자 N N N N N 7430 -80 5 -1.07 2216306120 293114 191.47 7700 7740 7430 9760 5260 7510 7561.47 2.89 0 -39835 7690 7600 7500 7410 7310 7605 7415 54 2250 500 5550 10 1 10794292 802 11.81 1.05 12 2.72 629.00 7071.00 10450 20250103 -28.90 5630 20240805 31.97 10450 -28.90 20250103 6880 7.99 20250114 10450 -28.90 20250103 5630 31.97 20240805 6.62 N 115440 500 53 억 312246 N N 39 N 00 N
11 20250211 150753 57 100.00 KOSDAQ 전기·전자 N N N N N 7470 -40 5 -0.53 2045477610 270169 176.48 7700 7740 7460 9760 5260 7510 7571.10 2.89 0 -44364 7690 7600 7500 7410 7310 7605 7415 54 2250 500 5550 10 1 10794292 806 11.88 1.06 12 2.50 629.00 7071.00 10450 20250103 -28.52 5630 20240805 32.68 10450 -28.52 20250103 6880 8.58 20250114 10450 -28.52 20250103 5630 32.68 20240805 6.62 N 115440 500 53 억 312246 N N 6 N 00 N
12 20250211 140754 57 100.00 KOSDAQ 전기·전자 N N N N N 7500 -10 5 -0.13 1867529190 246383 160.95 7700 7740 7460 9760 5260 7510 7579.78 2.89 0 -42743 7690 7600 7500 7410 7310 7605 7415 54 2250 500 5550 10 1 10794292 810 11.92 1.06 12 2.28 629.00 7071.00 10450 20250103 -28.23 5630 20240805 33.21 10450 -28.23 20250103 6880 9.01 20250114 10450 -28.23 20250103 5630 33.21 20240805 6.62 N 115440 500 53 억 312246 N N 6 N 00 N