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
234920/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
20250212,160951,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3300,-60,5,-1.79,89267310,26701,76.06,3360,3395,3300,4365,2355,3360,3343.22,0.80,0,-1425,3613,3486,3343,3216,3073,3415,3145,68,1005,500,2010,5,1,13530910,447,-4.31,1.38,12,0.20,-766.00,2391.00,10750,20240227,-69.30,3010,20250203,9.63,4480,-26.34,20250117,3010,9.63,20250203,10750,-69.30,20240227,3010,9.63,20250203,0.01,N,234920,500,67 억,,108836,N,N,0,N,00,N
20250212,150948,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3315,-45,5,-1.34,86003145,25714,73.25,3360,3395,3300,4365,2355,3360,3344.60,0.80,0,-1779,3613,3486,3343,3216,3073,3415,3145,68,1005,500,2010,5,1,13530910,449,-4.33,1.39,12,0.19,-766.00,2391.00,10750,20240227,-69.16,3010,20250203,10.13,4480,-26.00,20250117,3010,10.13,20250203,10750,-69.16,20240227,3010,10.13,20250203,0.01,N,234920,500,67 억,,108836,N,N,0,N,00,N
20250212,140950,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3325,-35,5,-1.04,77553805,23161,65.98,3360,3395,3310,4365,2355,3360,3348.47,0.80,0,-1238,3613,3486,3343,3216,3073,3415,3145,68,1005,500,2010,5,1,13530910,450,-4.34,1.39,12,0.17,-766.00,2391.00,10750,20240227,-69.07,3010,20250203,10.47,4480,-25.78,20250117,3010,10.47,20250203,10750,-69.07,20240227,3010,10.47,20250203,0.01,N,234920,500,67 억,,108836,N,N,0,N,00,N
20250212,130953,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3335,-25,5,-0.74,67920595,20257,57.71,3360,3395,3310,4365,2355,3360,3352.94,0.80,0,209,3613,3486,3343,3216,3073,3415,3145,68,1005,500,2010,5,1,13530910,451,-4.35,1.39,12,0.15,-766.00,2391.00,10750,20240227,-68.98,3010,20250203,10.80,4480,-25.56,20250117,3010,10.80,20250203,10750,-68.98,20240227,3010,10.80,20250203,0.01,N,234920,500,67 억,,108836,N,N,0,N,00,N
20250212,120948,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3340,-20,5,-0.60,57734585,17197,48.99,3360,3395,3310,4365,2355,3360,3357.25,0.80,0,335,3613,3486,3343,3216,3073,3415,3145,68,1005,500,2010,5,1,13530910,452,-4.36,1.40,12,0.13,-766.00,2391.00,10750,20240227,-68.93,3010,20250203,10.96,4480,-25.45,20250117,3010,10.96,20250203,10750,-68.93,20240227,3010,10.96,20250203,0.01,N,234920,500,67 억,,108836,N,N,0,N,00,N
20250212,110948,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3390,30,2,0.89,40723855,12141,34.59,3360,3395,3310,4365,2355,3360,3354.24,0.80,0,976,3613,3486,3343,3216,3073,3415,3145,68,1005,500,2010,5,1,13530910,459,-4.43,1.42,12,0.09,-766.00,2391.00,10750,20240227,-68.47,3010,20250203,12.62,4480,-24.33,20250117,3010,12.62,20250203,10750,-68.47,20240227,3010,12.62,20250203,0.01,N,234920,500,67 억,,108836,N,N,0,N,00,N
20250212,100942,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3370,10,2,0.30,26956795,8060,22.96,3360,3395,3310,4365,2355,3360,3344.52,0.80,0,-2167,3613,3486,3343,3216,3073,3415,3145,68,1005,500,2010,5,1,13530910,456,-4.40,1.41,12,0.06,-766.00,2391.00,10750,20240227,-68.65,3010,20250203,11.96,4480,-24.78,20250117,3010,11.96,20250203,10750,-68.65,20240227,3010,11.96,20250203,0.01,N,234920,500,67 억,,108836,N,N,0,N,00,N
20250212,090919,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3330,-30,5,-0.89,5248285,1566,4.46,3360,3360,3330,4365,2355,3360,3351.40,0.80,0,-548,3613,3486,3343,3216,3073,3415,3145,68,1005,500,2010,5,1,13530910,451,-4.35,1.39,12,0.01,-766.00,2391.00,10750,20240227,-69.02,3010,20250203,10.63,4480,-25.67,20250117,3010,10.63,20250203,10750,-69.02,20240227,3010,10.63,20250203,0.01,N,234920,500,67 억,,108836,N,N,0,N,00,N
20250211,160953,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3360,-45,5,-1.32,116658975,35092,109.53,3405,3470,3200,4425,2385,3405,3324.38,0.76,0,5881,3641,3522,3316,3197,2991,3420,3095,68,1020,500,2040,5,1,13530910,455,-4.39,1.41,12,0.26,-766.00,2391.00,10750,20240227,-68.74,3010,20250203,11.63,4480,-25.00,20250117,3010,11.63,20250203,10750,-68.74,20240227,3010,11.63,20250203,0.01,N,234920,500,67 억,,102943,N,N,0,N,00,N
20250211,150952,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3370,-35,5,-1.03,108729165,32731,102.16,3405,3470,3200,4425,2385,3405,3321.90,0.76,0,7173,3641,3522,3316,3197,2991,3420,3095,68,1020,500,2040,5,1,13530910,456,-4.40,1.41,12,0.24,-766.00,2391.00,10750,20240227,-68.65,3010,20250203,11.96,4480,-24.78,20250117,3010,11.96,20250203,10750,-68.65,20240227,3010,11.96,20250203,0.01,N,234920,500,67 억,,102943,N,N,0,N,00,N
20250211,140951,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3340,-65,5,-1.91,95384285,28747,89.73,3405,3470,3200,4425,2385,3405,3318.06,0.76,0,5954,3641,3522,3316,3197,2991,3420,3095,68,1020,500,2040,5,1,13530910,452,-4.36,1.40,12,0.21,-766.00,2391.00,10750,20240227,-68.93,3010,20250203,10.96,4480,-25.45,20250117,3010,10.96,20250203,10750,-68.93,20240227,3010,10.96,20250203,0.01,N,234920,500,67 억,,102943,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 160951 57 100.00 KOSDAQ 전기·전자 N N N N N 3300 -60 5 -1.79 89267310 26701 76.06 3360 3395 3300 4365 2355 3360 3343.22 0.80 0 -1425 3613 3486 3343 3216 3073 3415 3145 68 1005 500 2010 5 1 13530910 447 -4.31 1.38 12 0.20 -766.00 2391.00 10750 20240227 -69.30 3010 20250203 9.63 4480 -26.34 20250117 3010 9.63 20250203 10750 -69.30 20240227 3010 9.63 20250203 0.01 N 234920 500 67 억 108836 N N 0 N 00 N
3 20250212 150948 57 100.00 KOSDAQ 전기·전자 N N N N N 3315 -45 5 -1.34 86003145 25714 73.25 3360 3395 3300 4365 2355 3360 3344.60 0.80 0 -1779 3613 3486 3343 3216 3073 3415 3145 68 1005 500 2010 5 1 13530910 449 -4.33 1.39 12 0.19 -766.00 2391.00 10750 20240227 -69.16 3010 20250203 10.13 4480 -26.00 20250117 3010 10.13 20250203 10750 -69.16 20240227 3010 10.13 20250203 0.01 N 234920 500 67 억 108836 N N 0 N 00 N
4 20250212 140950 57 100.00 KOSDAQ 전기·전자 N N N N N 3325 -35 5 -1.04 77553805 23161 65.98 3360 3395 3310 4365 2355 3360 3348.47 0.80 0 -1238 3613 3486 3343 3216 3073 3415 3145 68 1005 500 2010 5 1 13530910 450 -4.34 1.39 12 0.17 -766.00 2391.00 10750 20240227 -69.07 3010 20250203 10.47 4480 -25.78 20250117 3010 10.47 20250203 10750 -69.07 20240227 3010 10.47 20250203 0.01 N 234920 500 67 억 108836 N N 0 N 00 N
5 20250212 130953 57 100.00 KOSDAQ 전기·전자 N N N N N 3335 -25 5 -0.74 67920595 20257 57.71 3360 3395 3310 4365 2355 3360 3352.94 0.80 0 209 3613 3486 3343 3216 3073 3415 3145 68 1005 500 2010 5 1 13530910 451 -4.35 1.39 12 0.15 -766.00 2391.00 10750 20240227 -68.98 3010 20250203 10.80 4480 -25.56 20250117 3010 10.80 20250203 10750 -68.98 20240227 3010 10.80 20250203 0.01 N 234920 500 67 억 108836 N N 0 N 00 N
6 20250212 120948 57 100.00 KOSDAQ 전기·전자 N N N N N 3340 -20 5 -0.60 57734585 17197 48.99 3360 3395 3310 4365 2355 3360 3357.25 0.80 0 335 3613 3486 3343 3216 3073 3415 3145 68 1005 500 2010 5 1 13530910 452 -4.36 1.40 12 0.13 -766.00 2391.00 10750 20240227 -68.93 3010 20250203 10.96 4480 -25.45 20250117 3010 10.96 20250203 10750 -68.93 20240227 3010 10.96 20250203 0.01 N 234920 500 67 억 108836 N N 0 N 00 N
7 20250212 110948 57 100.00 KOSDAQ 전기·전자 N N N N N 3390 30 2 0.89 40723855 12141 34.59 3360 3395 3310 4365 2355 3360 3354.24 0.80 0 976 3613 3486 3343 3216 3073 3415 3145 68 1005 500 2010 5 1 13530910 459 -4.43 1.42 12 0.09 -766.00 2391.00 10750 20240227 -68.47 3010 20250203 12.62 4480 -24.33 20250117 3010 12.62 20250203 10750 -68.47 20240227 3010 12.62 20250203 0.01 N 234920 500 67 억 108836 N N 0 N 00 N
8 20250212 100942 57 100.00 KOSDAQ 전기·전자 N N N N N 3370 10 2 0.30 26956795 8060 22.96 3360 3395 3310 4365 2355 3360 3344.52 0.80 0 -2167 3613 3486 3343 3216 3073 3415 3145 68 1005 500 2010 5 1 13530910 456 -4.40 1.41 12 0.06 -766.00 2391.00 10750 20240227 -68.65 3010 20250203 11.96 4480 -24.78 20250117 3010 11.96 20250203 10750 -68.65 20240227 3010 11.96 20250203 0.01 N 234920 500 67 억 108836 N N 0 N 00 N
9 20250212 090919 57 100.00 KOSDAQ 전기·전자 N N N N N 3330 -30 5 -0.89 5248285 1566 4.46 3360 3360 3330 4365 2355 3360 3351.40 0.80 0 -548 3613 3486 3343 3216 3073 3415 3145 68 1005 500 2010 5 1 13530910 451 -4.35 1.39 12 0.01 -766.00 2391.00 10750 20240227 -69.02 3010 20250203 10.63 4480 -25.67 20250117 3010 10.63 20250203 10750 -69.02 20240227 3010 10.63 20250203 0.01 N 234920 500 67 억 108836 N N 0 N 00 N
10 20250211 160953 57 100.00 KOSDAQ 전기·전자 N N N N N 3360 -45 5 -1.32 116658975 35092 109.53 3405 3470 3200 4425 2385 3405 3324.38 0.76 0 5881 3641 3522 3316 3197 2991 3420 3095 68 1020 500 2040 5 1 13530910 455 -4.39 1.41 12 0.26 -766.00 2391.00 10750 20240227 -68.74 3010 20250203 11.63 4480 -25.00 20250117 3010 11.63 20250203 10750 -68.74 20240227 3010 11.63 20250203 0.01 N 234920 500 67 억 102943 N N 0 N 00 N
11 20250211 150952 57 100.00 KOSDAQ 전기·전자 N N N N N 3370 -35 5 -1.03 108729165 32731 102.16 3405 3470 3200 4425 2385 3405 3321.90 0.76 0 7173 3641 3522 3316 3197 2991 3420 3095 68 1020 500 2040 5 1 13530910 456 -4.40 1.41 12 0.24 -766.00 2391.00 10750 20240227 -68.65 3010 20250203 11.96 4480 -24.78 20250117 3010 11.96 20250203 10750 -68.65 20240227 3010 11.96 20250203 0.01 N 234920 500 67 억 102943 N N 0 N 00 N
12 20250211 140951 57 100.00 KOSDAQ 전기·전자 N N N N N 3340 -65 5 -1.91 95384285 28747 89.73 3405 3470 3200 4425 2385 3405 3318.06 0.76 0 5954 3641 3522 3316 3197 2991 3420 3095 68 1020 500 2040 5 1 13530910 452 -4.36 1.40 12 0.21 -766.00 2391.00 10750 20240227 -68.93 3010 20250203 10.96 4480 -25.45 20250117 3010 10.96 20250203 10750 -68.93 20240227 3010 10.96 20250203 0.01 N 234920 500 67 억 102943 N N 0 N 00 N