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
146320/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
20250212,160829,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10300,-150,5,-1.44,277278090,27031,26.47,10460,10550,10150,13580,7320,10450,10257.73,0.83,0,-5577,11276,10862,10636,10222,9996,10750,10110,64,3130,500,7310,10,1,12797923,1318,106.19,1.76,12,0.21,97.00,5841.00,24850,20240226,-58.55,7080,20241209,45.48,12660,-18.64,20250121,7950,29.56,20250102,24850,-58.55,20240226,7080,45.48,20241209,1.38,N,146320,500,63 억,,106758,N,N,0,N,00,N
20250212,150826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10220,-230,5,-2.20,270410710,26359,25.81,10460,10550,10150,13580,7320,10450,10258.76,0.83,0,-5694,11276,10862,10636,10222,9996,10750,10110,64,3130,500,7310,10,1,12797923,1308,105.36,1.75,12,0.21,97.00,5841.00,24850,20240226,-58.87,7080,20241209,44.35,12660,-19.27,20250121,7950,28.55,20250102,24850,-58.87,20240226,7080,44.35,20241209,1.38,N,146320,500,63 억,,106758,N,N,0,N,00,N
20250212,140829,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10180,-270,5,-2.58,250585730,24414,23.91,10460,10550,10150,13580,7320,10450,10264.02,0.83,0,-6137,11276,10862,10636,10222,9996,10750,10110,64,3130,500,7310,10,1,12797923,1303,104.95,1.74,12,0.19,97.00,5841.00,24850,20240226,-59.03,7080,20241209,43.79,12660,-19.59,20250121,7950,28.05,20250102,24850,-59.03,20240226,7080,43.79,20241209,1.38,N,146320,500,63 억,,106758,N,N,0,N,00,N
20250212,130832,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10210,-240,5,-2.30,201796450,19623,19.22,10460,10550,10160,13580,7320,10450,10283.67,0.83,0,-4167,11276,10862,10636,10222,9996,10750,10110,64,3130,500,7310,10,1,12797923,1307,105.26,1.75,12,0.15,97.00,5841.00,24850,20240226,-58.91,7080,20241209,44.21,12660,-19.35,20250121,7950,28.43,20250102,24850,-58.91,20240226,7080,44.21,20241209,1.38,N,146320,500,63 억,,106758,N,N,0,N,00,N
20250212,120827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10270,-180,5,-1.72,162021370,15737,15.41,10460,10550,10160,13580,7320,10450,10295.57,0.83,0,-3307,11276,10862,10636,10222,9996,10750,10110,64,3130,500,7310,10,1,12797923,1314,105.88,1.76,12,0.12,97.00,5841.00,24850,20240226,-58.67,7080,20241209,45.06,12660,-18.88,20250121,7950,29.18,20250102,24850,-58.67,20240226,7080,45.06,20241209,1.38,N,146320,500,63 억,,106758,N,N,0,N,00,N
20250212,110826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10290,-160,5,-1.53,141133280,13709,13.42,10460,10550,10160,13580,7320,10450,10294.94,0.83,0,-3784,11276,10862,10636,10222,9996,10750,10110,64,3130,500,7310,10,1,12797923,1317,106.08,1.76,12,0.11,97.00,5841.00,24850,20240226,-58.59,7080,20241209,45.34,12660,-18.72,20250121,7950,29.43,20250102,24850,-58.59,20240226,7080,45.34,20241209,1.38,N,146320,500,63 억,,106758,N,N,0,N,00,N
20250212,100821,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10250,-200,5,-1.91,94877580,9190,9.00,10460,10550,10210,13580,7320,10450,10324.00,0.83,0,-1342,11276,10862,10636,10222,9996,10750,10110,64,3130,500,7310,10,1,12797923,1312,105.67,1.75,12,0.07,97.00,5841.00,24850,20240226,-58.75,7080,20241209,44.77,12660,-19.04,20250121,7950,28.93,20250102,24850,-58.75,20240226,7080,44.77,20241209,1.38,N,146320,500,63 억,,106758,N,N,0,N,00,N
20250212,090814,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10420,-30,5,-0.29,19050660,1831,1.79,10460,10550,10400,13580,7320,10450,10404.51,0.83,0,832,11276,10862,10636,10222,9996,10750,10110,64,3130,500,7310,10,1,12797923,1334,107.42,1.78,12,0.01,97.00,5841.00,24850,20240226,-58.07,7080,20241209,47.18,12660,-17.69,20250121,7950,31.07,20250102,24850,-58.07,20240226,7080,47.18,20241209,1.38,N,146320,500,63 억,,106758,N,N,0,N,00,N
20250211,160831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10450,-310,5,-2.88,1085414160,101085,29.77,10750,11050,10410,13980,7540,10760,10737.82,0.86,0,-3874,11493,11126,10533,10166,9573,11310,10350,64,3220,500,7530,10,1,12797923,1337,107.73,1.79,12,0.79,97.00,5841.00,24850,20240226,-57.95,7080,20241209,47.60,12660,-17.46,20250121,7950,31.45,20250102,24850,-57.95,20240226,7080,47.60,20241209,1.41,N,146320,500,63 억,,110584,N,N,0,N,00,N
20250211,150830,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10600,-160,5,-1.49,1018123410,94672,27.88,10750,11050,10410,13980,7540,10760,10754.22,0.86,0,-3107,11493,11126,10533,10166,9573,11310,10350,64,3220,500,7530,10,1,12797923,1357,109.28,1.81,12,0.74,97.00,5841.00,24850,20240226,-57.34,7080,20241209,49.72,12660,-16.27,20250121,7950,33.33,20250102,24850,-57.34,20240226,7080,49.72,20241209,1.41,N,146320,500,63 억,,110584,N,N,0,N,00,N
20250211,140831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10620,-140,5,-1.30,906187290,84098,24.76,10750,11050,10410,13980,7540,10760,10775.38,0.86,0,-1670,11493,11126,10533,10166,9573,11310,10350,64,3220,500,7530,10,1,12797923,1359,109.48,1.82,12,0.66,97.00,5841.00,24850,20240226,-57.26,7080,20241209,50.00,12660,-16.11,20250121,7950,33.58,20250102,24850,-57.26,20240226,7080,50.00,20241209,1.41,N,146320,500,63 억,,110584,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 160829 57 100.00 KOSDAQ 전기·전자 N N N N N 10300 -150 5 -1.44 277278090 27031 26.47 10460 10550 10150 13580 7320 10450 10257.73 0.83 0 -5577 11276 10862 10636 10222 9996 10750 10110 64 3130 500 7310 10 1 12797923 1318 106.19 1.76 12 0.21 97.00 5841.00 24850 20240226 -58.55 7080 20241209 45.48 12660 -18.64 20250121 7950 29.56 20250102 24850 -58.55 20240226 7080 45.48 20241209 1.38 N 146320 500 63 억 106758 N N 0 N 00 N
3 20250212 150826 57 100.00 KOSDAQ 전기·전자 N N N N N 10220 -230 5 -2.20 270410710 26359 25.81 10460 10550 10150 13580 7320 10450 10258.76 0.83 0 -5694 11276 10862 10636 10222 9996 10750 10110 64 3130 500 7310 10 1 12797923 1308 105.36 1.75 12 0.21 97.00 5841.00 24850 20240226 -58.87 7080 20241209 44.35 12660 -19.27 20250121 7950 28.55 20250102 24850 -58.87 20240226 7080 44.35 20241209 1.38 N 146320 500 63 억 106758 N N 0 N 00 N
4 20250212 140829 57 100.00 KOSDAQ 전기·전자 N N N N N 10180 -270 5 -2.58 250585730 24414 23.91 10460 10550 10150 13580 7320 10450 10264.02 0.83 0 -6137 11276 10862 10636 10222 9996 10750 10110 64 3130 500 7310 10 1 12797923 1303 104.95 1.74 12 0.19 97.00 5841.00 24850 20240226 -59.03 7080 20241209 43.79 12660 -19.59 20250121 7950 28.05 20250102 24850 -59.03 20240226 7080 43.79 20241209 1.38 N 146320 500 63 억 106758 N N 0 N 00 N
5 20250212 130832 57 100.00 KOSDAQ 전기·전자 N N N N N 10210 -240 5 -2.30 201796450 19623 19.22 10460 10550 10160 13580 7320 10450 10283.67 0.83 0 -4167 11276 10862 10636 10222 9996 10750 10110 64 3130 500 7310 10 1 12797923 1307 105.26 1.75 12 0.15 97.00 5841.00 24850 20240226 -58.91 7080 20241209 44.21 12660 -19.35 20250121 7950 28.43 20250102 24850 -58.91 20240226 7080 44.21 20241209 1.38 N 146320 500 63 억 106758 N N 0 N 00 N
6 20250212 120827 57 100.00 KOSDAQ 전기·전자 N N N N N 10270 -180 5 -1.72 162021370 15737 15.41 10460 10550 10160 13580 7320 10450 10295.57 0.83 0 -3307 11276 10862 10636 10222 9996 10750 10110 64 3130 500 7310 10 1 12797923 1314 105.88 1.76 12 0.12 97.00 5841.00 24850 20240226 -58.67 7080 20241209 45.06 12660 -18.88 20250121 7950 29.18 20250102 24850 -58.67 20240226 7080 45.06 20241209 1.38 N 146320 500 63 억 106758 N N 0 N 00 N
7 20250212 110826 57 100.00 KOSDAQ 전기·전자 N N N N N 10290 -160 5 -1.53 141133280 13709 13.42 10460 10550 10160 13580 7320 10450 10294.94 0.83 0 -3784 11276 10862 10636 10222 9996 10750 10110 64 3130 500 7310 10 1 12797923 1317 106.08 1.76 12 0.11 97.00 5841.00 24850 20240226 -58.59 7080 20241209 45.34 12660 -18.72 20250121 7950 29.43 20250102 24850 -58.59 20240226 7080 45.34 20241209 1.38 N 146320 500 63 억 106758 N N 0 N 00 N
8 20250212 100821 57 100.00 KOSDAQ 전기·전자 N N N N N 10250 -200 5 -1.91 94877580 9190 9.00 10460 10550 10210 13580 7320 10450 10324.00 0.83 0 -1342 11276 10862 10636 10222 9996 10750 10110 64 3130 500 7310 10 1 12797923 1312 105.67 1.75 12 0.07 97.00 5841.00 24850 20240226 -58.75 7080 20241209 44.77 12660 -19.04 20250121 7950 28.93 20250102 24850 -58.75 20240226 7080 44.77 20241209 1.38 N 146320 500 63 억 106758 N N 0 N 00 N
9 20250212 090814 57 100.00 KOSDAQ 전기·전자 N N N N N 10420 -30 5 -0.29 19050660 1831 1.79 10460 10550 10400 13580 7320 10450 10404.51 0.83 0 832 11276 10862 10636 10222 9996 10750 10110 64 3130 500 7310 10 1 12797923 1334 107.42 1.78 12 0.01 97.00 5841.00 24850 20240226 -58.07 7080 20241209 47.18 12660 -17.69 20250121 7950 31.07 20250102 24850 -58.07 20240226 7080 47.18 20241209 1.38 N 146320 500 63 억 106758 N N 0 N 00 N
10 20250211 160831 57 100.00 KOSDAQ 전기·전자 N N N N N 10450 -310 5 -2.88 1085414160 101085 29.77 10750 11050 10410 13980 7540 10760 10737.82 0.86 0 -3874 11493 11126 10533 10166 9573 11310 10350 64 3220 500 7530 10 1 12797923 1337 107.73 1.79 12 0.79 97.00 5841.00 24850 20240226 -57.95 7080 20241209 47.60 12660 -17.46 20250121 7950 31.45 20250102 24850 -57.95 20240226 7080 47.60 20241209 1.41 N 146320 500 63 억 110584 N N 0 N 00 N
11 20250211 150830 57 100.00 KOSDAQ 전기·전자 N N N N N 10600 -160 5 -1.49 1018123410 94672 27.88 10750 11050 10410 13980 7540 10760 10754.22 0.86 0 -3107 11493 11126 10533 10166 9573 11310 10350 64 3220 500 7530 10 1 12797923 1357 109.28 1.81 12 0.74 97.00 5841.00 24850 20240226 -57.34 7080 20241209 49.72 12660 -16.27 20250121 7950 33.33 20250102 24850 -57.34 20240226 7080 49.72 20241209 1.41 N 146320 500 63 억 110584 N N 0 N 00 N
12 20250211 140831 57 100.00 KOSDAQ 전기·전자 N N N N N 10620 -140 5 -1.30 906187290 84098 24.76 10750 11050 10410 13980 7540 10760 10775.38 0.86 0 -1670 11493 11126 10533 10166 9573 11310 10350 64 3220 500 7530 10 1 12797923 1359 109.48 1.82 12 0.66 97.00 5841.00 24850 20240226 -57.26 7080 20241209 50.00 12660 -16.11 20250121 7950 33.58 20250102 24850 -57.26 20240226 7080 50.00 20241209 1.41 N 146320 500 63 억 110584 N N 0 N 00 N