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
263810/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
20250212,161018,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2790,-5,5,-0.18,76628285,27342,255.25,2800,2820,2770,3630,1960,2795,2802.61,0.51,0,-1652,2821,2807,2791,2777,2761,2815,2785,71,835,500,1730,5,1,14244718,397,17.77,0.92,12,0.19,157.00,3048.00,5140,20240220,-45.72,2500,20241209,11.60,2895,-3.63,20250108,2690,3.72,20250113,5140,-45.72,20240220,2500,11.60,20241209,1.75,N,263810,500,71 억,,72307,N,N,0,N,00,N
20250212,151015,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2795,0,3,0.00,70448345,25127,234.57,2800,2820,2770,3630,1960,2795,2803.69,0.51,0,-1554,2821,2807,2791,2777,2761,2815,2785,71,835,500,1730,5,1,14244718,398,17.80,0.92,12,0.18,157.00,3048.00,5140,20240220,-45.62,2500,20241209,11.80,2895,-3.45,20250108,2690,3.90,20250113,5140,-45.62,20240220,2500,11.80,20241209,1.75,N,263810,500,71 억,,72307,N,N,0,N,00,N
20250212,141017,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2800,5,2,0.18,70417600,25116,234.47,2800,2820,2770,3630,1960,2795,2803.69,0.51,0,-1554,2821,2807,2791,2777,2761,2815,2785,71,835,500,1730,5,1,14244718,399,17.83,0.92,12,0.18,157.00,3048.00,5140,20240220,-45.53,2500,20241209,12.00,2895,-3.28,20250108,2690,4.09,20250113,5140,-45.53,20240220,2500,12.00,20241209,1.75,N,263810,500,71 억,,72307,N,N,0,N,00,N
20250212,131020,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2800,5,2,0.18,68946155,24586,229.52,2800,2820,2770,3630,1960,2795,2804.29,0.51,0,-1554,2821,2807,2791,2777,2761,2815,2785,71,835,500,1730,5,1,14244718,399,17.83,0.92,12,0.17,157.00,3048.00,5140,20240220,-45.53,2500,20241209,12.00,2895,-3.28,20250108,2690,4.09,20250113,5140,-45.53,20240220,2500,12.00,20241209,1.75,N,263810,500,71 억,,72307,N,N,0,N,00,N
20250212,121016,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2800,5,2,0.18,63230870,22536,210.38,2800,2820,2770,3630,1960,2795,2805.77,0.51,0,-759,2821,2807,2791,2777,2761,2815,2785,71,835,500,1730,5,1,14244718,399,17.83,0.92,12,0.16,157.00,3048.00,5140,20240220,-45.53,2500,20241209,12.00,2895,-3.28,20250108,2690,4.09,20250113,5140,-45.53,20240220,2500,12.00,20241209,1.75,N,263810,500,71 억,,72307,N,N,0,N,00,N
20250212,111015,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2805,10,2,0.36,62456815,22260,207.80,2800,2820,2770,3630,1960,2795,2805.79,0.51,0,-759,2821,2807,2791,2777,2761,2815,2785,71,835,500,1730,5,1,14244718,400,17.87,0.92,12,0.16,157.00,3048.00,5140,20240220,-45.43,2500,20241209,12.20,2895,-3.11,20250108,2690,4.28,20250113,5140,-45.43,20240220,2500,12.20,20241209,1.75,N,263810,500,71 억,,72307,N,N,0,N,00,N
20250212,101009,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2820,25,2,0.89,29783955,10579,98.76,2800,2820,2785,3630,1960,2795,2815.38,0.51,0,-1547,2821,2807,2791,2777,2761,2815,2785,71,835,500,1730,5,1,14244718,402,17.96,0.93,12,0.07,157.00,3048.00,5140,20240220,-45.14,2500,20241209,12.80,2895,-2.59,20250108,2690,4.83,20250113,5140,-45.14,20240220,2500,12.80,20241209,1.75,N,263810,500,71 억,,72307,N,N,0,N,00,N
20250212,090941,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2790,-5,5,-0.18,344365,123,1.15,2800,2800,2790,3630,1960,2795,2799.72,0.51,0,-6,2821,2807,2791,2777,2761,2815,2785,71,835,500,1730,5,1,14244718,397,17.77,0.92,12,0.00,157.00,3048.00,5140,20240220,-45.72,2500,20241209,11.60,2895,-3.63,20250108,2690,3.72,20250113,5140,-45.72,20240220,2500,11.60,20241209,1.75,N,263810,500,71 억,,72307,N,N,0,N,00,N
20250211,161020,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2795,0,3,0.00,29950310,10712,36.58,2790,2805,2775,3630,1960,2795,2795.96,0.50,0,449,2885,2840,2800,2755,2715,2820,2735,71,835,500,1730,5,1,14244718,398,17.80,0.92,12,0.08,157.00,3048.00,5190,20240129,-46.15,2500,20241209,11.80,2895,-3.45,20250108,2690,3.90,20250113,5140,-45.62,20240220,2500,11.80,20241209,1.78,N,263810,500,71 억,,71858,N,N,0,N,00,N
20250211,151020,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2790,-5,5,-0.18,26383755,9435,32.22,2790,2805,2775,3630,1960,2795,2796.37,0.50,0,443,2885,2840,2800,2755,2715,2820,2735,71,835,500,1730,5,1,14244718,397,17.77,0.92,12,0.07,157.00,3048.00,5190,20240129,-46.24,2500,20241209,11.60,2895,-3.63,20250108,2690,3.72,20250113,5140,-45.72,20240220,2500,11.60,20241209,1.78,N,263810,500,71 억,,71858,N,N,0,N,00,N
20250211,141019,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2795,0,3,0.00,19689800,7041,24.05,2790,2805,2775,3630,1960,2795,2796.45,0.50,0,-421,2885,2840,2800,2755,2715,2820,2735,71,835,500,1730,5,1,14244718,398,17.80,0.92,12,0.05,157.00,3048.00,5190,20240129,-46.15,2500,20241209,11.80,2895,-3.45,20250108,2690,3.90,20250113,5140,-45.62,20240220,2500,11.80,20241209,1.78,N,263810,500,71 억,,71858,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 161018 57 100.00 KOSDAQ 전기·전자 N N N N N 2790 -5 5 -0.18 76628285 27342 255.25 2800 2820 2770 3630 1960 2795 2802.61 0.51 0 -1652 2821 2807 2791 2777 2761 2815 2785 71 835 500 1730 5 1 14244718 397 17.77 0.92 12 0.19 157.00 3048.00 5140 20240220 -45.72 2500 20241209 11.60 2895 -3.63 20250108 2690 3.72 20250113 5140 -45.72 20240220 2500 11.60 20241209 1.75 N 263810 500 71 억 72307 N N 0 N 00 N
3 20250212 151015 57 100.00 KOSDAQ 전기·전자 N N N N N 2795 0 3 0.00 70448345 25127 234.57 2800 2820 2770 3630 1960 2795 2803.69 0.51 0 -1554 2821 2807 2791 2777 2761 2815 2785 71 835 500 1730 5 1 14244718 398 17.80 0.92 12 0.18 157.00 3048.00 5140 20240220 -45.62 2500 20241209 11.80 2895 -3.45 20250108 2690 3.90 20250113 5140 -45.62 20240220 2500 11.80 20241209 1.75 N 263810 500 71 억 72307 N N 0 N 00 N
4 20250212 141017 57 100.00 KOSDAQ 전기·전자 N N N N N 2800 5 2 0.18 70417600 25116 234.47 2800 2820 2770 3630 1960 2795 2803.69 0.51 0 -1554 2821 2807 2791 2777 2761 2815 2785 71 835 500 1730 5 1 14244718 399 17.83 0.92 12 0.18 157.00 3048.00 5140 20240220 -45.53 2500 20241209 12.00 2895 -3.28 20250108 2690 4.09 20250113 5140 -45.53 20240220 2500 12.00 20241209 1.75 N 263810 500 71 억 72307 N N 0 N 00 N
5 20250212 131020 57 100.00 KOSDAQ 전기·전자 N N N N N 2800 5 2 0.18 68946155 24586 229.52 2800 2820 2770 3630 1960 2795 2804.29 0.51 0 -1554 2821 2807 2791 2777 2761 2815 2785 71 835 500 1730 5 1 14244718 399 17.83 0.92 12 0.17 157.00 3048.00 5140 20240220 -45.53 2500 20241209 12.00 2895 -3.28 20250108 2690 4.09 20250113 5140 -45.53 20240220 2500 12.00 20241209 1.75 N 263810 500 71 억 72307 N N 0 N 00 N
6 20250212 121016 57 100.00 KOSDAQ 전기·전자 N N N N N 2800 5 2 0.18 63230870 22536 210.38 2800 2820 2770 3630 1960 2795 2805.77 0.51 0 -759 2821 2807 2791 2777 2761 2815 2785 71 835 500 1730 5 1 14244718 399 17.83 0.92 12 0.16 157.00 3048.00 5140 20240220 -45.53 2500 20241209 12.00 2895 -3.28 20250108 2690 4.09 20250113 5140 -45.53 20240220 2500 12.00 20241209 1.75 N 263810 500 71 억 72307 N N 0 N 00 N
7 20250212 111015 57 100.00 KOSDAQ 전기·전자 N N N N N 2805 10 2 0.36 62456815 22260 207.80 2800 2820 2770 3630 1960 2795 2805.79 0.51 0 -759 2821 2807 2791 2777 2761 2815 2785 71 835 500 1730 5 1 14244718 400 17.87 0.92 12 0.16 157.00 3048.00 5140 20240220 -45.43 2500 20241209 12.20 2895 -3.11 20250108 2690 4.28 20250113 5140 -45.43 20240220 2500 12.20 20241209 1.75 N 263810 500 71 억 72307 N N 0 N 00 N
8 20250212 101009 57 100.00 KOSDAQ 전기·전자 N N N N N 2820 25 2 0.89 29783955 10579 98.76 2800 2820 2785 3630 1960 2795 2815.38 0.51 0 -1547 2821 2807 2791 2777 2761 2815 2785 71 835 500 1730 5 1 14244718 402 17.96 0.93 12 0.07 157.00 3048.00 5140 20240220 -45.14 2500 20241209 12.80 2895 -2.59 20250108 2690 4.83 20250113 5140 -45.14 20240220 2500 12.80 20241209 1.75 N 263810 500 71 억 72307 N N 0 N 00 N
9 20250212 090941 57 100.00 KOSDAQ 전기·전자 N N N N N 2790 -5 5 -0.18 344365 123 1.15 2800 2800 2790 3630 1960 2795 2799.72 0.51 0 -6 2821 2807 2791 2777 2761 2815 2785 71 835 500 1730 5 1 14244718 397 17.77 0.92 12 0.00 157.00 3048.00 5140 20240220 -45.72 2500 20241209 11.60 2895 -3.63 20250108 2690 3.72 20250113 5140 -45.72 20240220 2500 11.60 20241209 1.75 N 263810 500 71 억 72307 N N 0 N 00 N
10 20250211 161020 57 100.00 KOSDAQ 전기·전자 N N N N N 2795 0 3 0.00 29950310 10712 36.58 2790 2805 2775 3630 1960 2795 2795.96 0.50 0 449 2885 2840 2800 2755 2715 2820 2735 71 835 500 1730 5 1 14244718 398 17.80 0.92 12 0.08 157.00 3048.00 5190 20240129 -46.15 2500 20241209 11.80 2895 -3.45 20250108 2690 3.90 20250113 5140 -45.62 20240220 2500 11.80 20241209 1.78 N 263810 500 71 억 71858 N N 0 N 00 N
11 20250211 151020 57 100.00 KOSDAQ 전기·전자 N N N N N 2790 -5 5 -0.18 26383755 9435 32.22 2790 2805 2775 3630 1960 2795 2796.37 0.50 0 443 2885 2840 2800 2755 2715 2820 2735 71 835 500 1730 5 1 14244718 397 17.77 0.92 12 0.07 157.00 3048.00 5190 20240129 -46.24 2500 20241209 11.60 2895 -3.63 20250108 2690 3.72 20250113 5140 -45.72 20240220 2500 11.60 20241209 1.78 N 263810 500 71 억 71858 N N 0 N 00 N
12 20250211 141019 57 100.00 KOSDAQ 전기·전자 N N N N N 2795 0 3 0.00 19689800 7041 24.05 2790 2805 2775 3630 1960 2795 2796.45 0.50 0 -421 2885 2840 2800 2755 2715 2820 2735 71 835 500 1730 5 1 14244718 398 17.80 0.92 12 0.05 157.00 3048.00 5190 20240129 -46.15 2500 20241209 11.80 2895 -3.45 20250108 2690 3.90 20250113 5140 -45.62 20240220 2500 11.80 20241209 1.78 N 263810 500 71 억 71858 N N 0 N 00 N