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
307180/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
20250212,161057,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2835,-55,5,-1.90,123714045,43345,53.85,2870,2910,2820,3755,2025,2890,2854.17,0.60,0,-16453,2993,2941,2888,2836,2783,2967,2862,27,865,100,2020,5,1,27042828,767,-3.94,12.83,12,0.16,-719.00,221.00,3925,20240827,-27.77,2405,20241209,17.88,3215,-11.82,20250122,2525,12.28,20250102,3925,-27.77,20240827,2405,17.88,20241209,0.05,N,307180,100,27 억,,162330,N,N,0,N,00,N
20250212,151055,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2860,-30,5,-1.04,117529995,41172,51.15,2870,2910,2820,3755,2025,2890,2854.61,0.60,0,-15551,2993,2941,2888,2836,2783,2967,2862,27,865,100,2020,5,1,27042828,773,-3.98,12.94,12,0.15,-719.00,221.00,3925,20240827,-27.13,2405,20241209,18.92,3215,-11.04,20250122,2525,13.27,20250102,3925,-27.13,20240827,2405,18.92,20241209,0.05,N,307180,100,27 억,,162330,N,N,0,N,00,N
20250212,141057,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2835,-55,5,-1.90,84866485,29681,36.87,2870,2910,2830,3755,2025,2890,2859.29,0.60,0,-8115,2993,2941,2888,2836,2783,2967,2862,27,865,100,2020,5,1,27042828,767,-3.94,12.83,12,0.11,-719.00,221.00,3925,20240827,-27.77,2405,20241209,17.88,3215,-11.82,20250122,2525,12.28,20250102,3925,-27.77,20240827,2405,17.88,20241209,0.05,N,307180,100,27 억,,162330,N,N,0,N,00,N
20250212,131100,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2835,-55,5,-1.90,63762415,22244,27.63,2870,2910,2835,3755,2025,2890,2866.50,0.60,0,-4906,2993,2941,2888,2836,2783,2967,2862,27,865,100,2020,5,1,27042828,767,-3.94,12.83,12,0.08,-719.00,221.00,3925,20240827,-27.77,2405,20241209,17.88,3215,-11.82,20250122,2525,12.28,20250102,3925,-27.77,20240827,2405,17.88,20241209,0.05,N,307180,100,27 억,,162330,N,N,0,N,00,N
20250212,121056,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2845,-45,5,-1.56,56312415,19622,24.38,2870,2910,2845,3755,2025,2890,2869.86,0.60,0,-3879,2993,2941,2888,2836,2783,2967,2862,27,865,100,2020,5,1,27042828,769,-3.96,12.87,12,0.07,-719.00,221.00,3925,20240827,-27.52,2405,20241209,18.30,3215,-11.51,20250122,2525,12.67,20250102,3925,-27.52,20240827,2405,18.30,20241209,0.05,N,307180,100,27 억,,162330,N,N,0,N,00,N
20250212,111055,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2880,-10,5,-0.35,37782030,13132,16.31,2870,2910,2855,3755,2025,2890,2877.10,0.60,0,-2635,2993,2941,2888,2836,2783,2967,2862,27,865,100,2020,5,1,27042828,779,-4.01,13.03,12,0.05,-719.00,221.00,3925,20240827,-26.62,2405,20241209,19.75,3215,-10.42,20250122,2525,14.06,20250102,3925,-26.62,20240827,2405,19.75,20241209,0.05,N,307180,100,27 억,,162330,N,N,0,N,00,N
20250212,101048,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2900,10,2,0.35,27152770,9445,11.73,2870,2905,2855,3755,2025,2890,2874.83,0.60,0,-287,2993,2941,2888,2836,2783,2967,2862,27,865,100,2020,5,1,27042828,784,-4.03,13.12,12,0.03,-719.00,221.00,3925,20240827,-26.11,2405,20241209,20.58,3215,-9.80,20250122,2525,14.85,20250102,3925,-26.11,20240827,2405,20.58,20241209,0.05,N,307180,100,27 억,,162330,N,N,0,N,00,N
20250212,091010,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2890,0,3,0.00,15982960,5569,6.92,2870,2905,2860,3755,2025,2890,2869.99,0.60,0,-150,2993,2941,2888,2836,2783,2967,2862,27,865,100,2020,5,1,27042828,782,-4.02,13.08,12,0.02,-719.00,221.00,3925,20240827,-26.37,2405,20241209,20.17,3215,-10.11,20250122,2525,14.46,20250102,3925,-26.37,20240827,2405,20.17,20241209,0.05,N,307180,100,27 억,,162330,N,N,0,N,00,N
20250211,161100,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2890,50,2,1.76,231939670,80494,88.65,2840,2940,2835,3690,1990,2840,2881.45,0.48,0,32667,2976,2907,2831,2762,2686,2870,2725,27,850,100,1980,5,1,27042828,782,-4.02,13.08,12,0.30,-719.00,221.00,3925,20240827,-26.37,2405,20241209,20.17,3215,-10.11,20250122,2525,14.46,20250102,3925,-26.37,20240827,2405,20.17,20241209,0.05,N,307180,100,27 억,,129663,N,N,0,N,00,N
20250211,151100,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2890,50,2,1.76,228404230,79263,87.30,2840,2940,2835,3690,1990,2840,2881.60,0.48,0,32844,2976,2907,2831,2762,2686,2870,2725,27,850,100,1980,5,1,27042828,782,-4.02,13.08,12,0.29,-719.00,221.00,3925,20240827,-26.37,2405,20241209,20.17,3215,-10.11,20250122,2525,14.46,20250102,3925,-26.37,20240827,2405,20.17,20241209,0.05,N,307180,100,27 억,,129663,N,N,0,N,00,N
20250211,141058,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2915,75,2,2.64,122374735,42416,46.72,2840,2940,2835,3690,1990,2840,2885.11,0.48,0,3814,2976,2907,2831,2762,2686,2870,2725,27,850,100,1980,5,1,27042828,788,-4.05,13.19,12,0.16,-719.00,221.00,3925,20240827,-25.73,2405,20241209,21.21,3215,-9.33,20250122,2525,15.45,20250102,3925,-25.73,20240827,2405,21.21,20241209,0.05,N,307180,100,27 억,,129663,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 161057 57 100.00 KOSDAQ 전기·전자 N N N N N 2835 -55 5 -1.90 123714045 43345 53.85 2870 2910 2820 3755 2025 2890 2854.17 0.60 0 -16453 2993 2941 2888 2836 2783 2967 2862 27 865 100 2020 5 1 27042828 767 -3.94 12.83 12 0.16 -719.00 221.00 3925 20240827 -27.77 2405 20241209 17.88 3215 -11.82 20250122 2525 12.28 20250102 3925 -27.77 20240827 2405 17.88 20241209 0.05 N 307180 100 27 억 162330 N N 0 N 00 N
3 20250212 151055 57 100.00 KOSDAQ 전기·전자 N N N N N 2860 -30 5 -1.04 117529995 41172 51.15 2870 2910 2820 3755 2025 2890 2854.61 0.60 0 -15551 2993 2941 2888 2836 2783 2967 2862 27 865 100 2020 5 1 27042828 773 -3.98 12.94 12 0.15 -719.00 221.00 3925 20240827 -27.13 2405 20241209 18.92 3215 -11.04 20250122 2525 13.27 20250102 3925 -27.13 20240827 2405 18.92 20241209 0.05 N 307180 100 27 억 162330 N N 0 N 00 N
4 20250212 141057 57 100.00 KOSDAQ 전기·전자 N N N N N 2835 -55 5 -1.90 84866485 29681 36.87 2870 2910 2830 3755 2025 2890 2859.29 0.60 0 -8115 2993 2941 2888 2836 2783 2967 2862 27 865 100 2020 5 1 27042828 767 -3.94 12.83 12 0.11 -719.00 221.00 3925 20240827 -27.77 2405 20241209 17.88 3215 -11.82 20250122 2525 12.28 20250102 3925 -27.77 20240827 2405 17.88 20241209 0.05 N 307180 100 27 억 162330 N N 0 N 00 N
5 20250212 131100 57 100.00 KOSDAQ 전기·전자 N N N N N 2835 -55 5 -1.90 63762415 22244 27.63 2870 2910 2835 3755 2025 2890 2866.50 0.60 0 -4906 2993 2941 2888 2836 2783 2967 2862 27 865 100 2020 5 1 27042828 767 -3.94 12.83 12 0.08 -719.00 221.00 3925 20240827 -27.77 2405 20241209 17.88 3215 -11.82 20250122 2525 12.28 20250102 3925 -27.77 20240827 2405 17.88 20241209 0.05 N 307180 100 27 억 162330 N N 0 N 00 N
6 20250212 121056 57 100.00 KOSDAQ 전기·전자 N N N N N 2845 -45 5 -1.56 56312415 19622 24.38 2870 2910 2845 3755 2025 2890 2869.86 0.60 0 -3879 2993 2941 2888 2836 2783 2967 2862 27 865 100 2020 5 1 27042828 769 -3.96 12.87 12 0.07 -719.00 221.00 3925 20240827 -27.52 2405 20241209 18.30 3215 -11.51 20250122 2525 12.67 20250102 3925 -27.52 20240827 2405 18.30 20241209 0.05 N 307180 100 27 억 162330 N N 0 N 00 N
7 20250212 111055 57 100.00 KOSDAQ 전기·전자 N N N N N 2880 -10 5 -0.35 37782030 13132 16.31 2870 2910 2855 3755 2025 2890 2877.10 0.60 0 -2635 2993 2941 2888 2836 2783 2967 2862 27 865 100 2020 5 1 27042828 779 -4.01 13.03 12 0.05 -719.00 221.00 3925 20240827 -26.62 2405 20241209 19.75 3215 -10.42 20250122 2525 14.06 20250102 3925 -26.62 20240827 2405 19.75 20241209 0.05 N 307180 100 27 억 162330 N N 0 N 00 N
8 20250212 101048 57 100.00 KOSDAQ 전기·전자 N N N N N 2900 10 2 0.35 27152770 9445 11.73 2870 2905 2855 3755 2025 2890 2874.83 0.60 0 -287 2993 2941 2888 2836 2783 2967 2862 27 865 100 2020 5 1 27042828 784 -4.03 13.12 12 0.03 -719.00 221.00 3925 20240827 -26.11 2405 20241209 20.58 3215 -9.80 20250122 2525 14.85 20250102 3925 -26.11 20240827 2405 20.58 20241209 0.05 N 307180 100 27 억 162330 N N 0 N 00 N
9 20250212 091010 57 100.00 KOSDAQ 전기·전자 N N N N N 2890 0 3 0.00 15982960 5569 6.92 2870 2905 2860 3755 2025 2890 2869.99 0.60 0 -150 2993 2941 2888 2836 2783 2967 2862 27 865 100 2020 5 1 27042828 782 -4.02 13.08 12 0.02 -719.00 221.00 3925 20240827 -26.37 2405 20241209 20.17 3215 -10.11 20250122 2525 14.46 20250102 3925 -26.37 20240827 2405 20.17 20241209 0.05 N 307180 100 27 억 162330 N N 0 N 00 N
10 20250211 161100 57 100.00 KOSDAQ 전기·전자 N N N N N 2890 50 2 1.76 231939670 80494 88.65 2840 2940 2835 3690 1990 2840 2881.45 0.48 0 32667 2976 2907 2831 2762 2686 2870 2725 27 850 100 1980 5 1 27042828 782 -4.02 13.08 12 0.30 -719.00 221.00 3925 20240827 -26.37 2405 20241209 20.17 3215 -10.11 20250122 2525 14.46 20250102 3925 -26.37 20240827 2405 20.17 20241209 0.05 N 307180 100 27 억 129663 N N 0 N 00 N
11 20250211 151100 57 100.00 KOSDAQ 전기·전자 N N N N N 2890 50 2 1.76 228404230 79263 87.30 2840 2940 2835 3690 1990 2840 2881.60 0.48 0 32844 2976 2907 2831 2762 2686 2870 2725 27 850 100 1980 5 1 27042828 782 -4.02 13.08 12 0.29 -719.00 221.00 3925 20240827 -26.37 2405 20241209 20.17 3215 -10.11 20250122 2525 14.46 20250102 3925 -26.37 20240827 2405 20.17 20241209 0.05 N 307180 100 27 억 129663 N N 0 N 00 N
12 20250211 141058 57 100.00 KOSDAQ 전기·전자 N N N N N 2915 75 2 2.64 122374735 42416 46.72 2840 2940 2835 3690 1990 2840 2885.11 0.48 0 3814 2976 2907 2831 2762 2686 2870 2725 27 850 100 1980 5 1 27042828 788 -4.05 13.19 12 0.16 -719.00 221.00 3925 20240827 -25.73 2405 20241209 21.21 3215 -9.33 20250122 2525 15.45 20250102 3925 -25.73 20240827 2405 21.21 20241209 0.05 N 307180 100 27 억 129663 N N 0 N 00 N