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
312610/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
20250212,161103,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1308,-3,5,-0.23,71639890,54776,133.73,1344,1344,1295,1704,918,1311,1307.87,0.29,0,-5956,1337,1324,1307,1294,1277,1330,1300,101,393,500,860,1,1,20256888,265,-8.78,0.42,12,0.27,-149.00,3107.00,2650,20240215,-50.64,1061,20241209,23.28,2625,-50.17,20250117,1133,15.45,20250108,2650,-50.64,20240215,1061,23.28,20241209,0.00,N,312610,500,101 억,,58891,N,N,0,N,00,N
20250212,151101,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1312,1,2,0.08,69987953,53513,130.65,1344,1344,1295,1704,918,1311,1307.87,0.29,0,-6528,1337,1324,1307,1294,1277,1330,1300,101,393,500,860,1,1,20256888,266,-8.81,0.42,12,0.26,-149.00,3107.00,2650,20240215,-50.49,1061,20241209,23.66,2625,-50.02,20250117,1133,15.80,20250108,2650,-50.49,20240215,1061,23.66,20241209,0.00,N,312610,500,101 억,,58891,N,N,0,N,00,N
20250212,141103,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1297,-14,5,-1.07,64809737,49520,120.90,1344,1344,1295,1704,918,1311,1308.76,0.29,0,-6606,1337,1324,1307,1294,1277,1330,1300,101,393,500,860,1,1,20256888,263,-8.70,0.42,12,0.24,-149.00,3107.00,2650,20240215,-51.06,1061,20241209,22.24,2625,-50.59,20250117,1133,14.47,20250108,2650,-51.06,20240215,1061,22.24,20241209,0.00,N,312610,500,101 억,,58891,N,N,0,N,00,N
20250212,131106,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1300,-11,5,-0.84,59314523,45289,110.57,1344,1344,1300,1704,918,1311,1309.69,0.29,0,-5737,1337,1324,1307,1294,1277,1330,1300,101,393,500,860,1,1,20256888,263,-8.72,0.42,12,0.22,-149.00,3107.00,2650,20240215,-50.94,1061,20241209,22.53,2625,-50.48,20250117,1133,14.74,20250108,2650,-50.94,20240215,1061,22.53,20241209,0.00,N,312610,500,101 억,,58891,N,N,0,N,00,N
20250212,121102,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1301,-10,5,-0.76,49429048,37691,92.02,1344,1344,1301,1704,918,1311,1311.43,0.29,0,-4914,1337,1324,1307,1294,1277,1330,1300,101,393,500,860,1,1,20256888,264,-8.73,0.42,12,0.19,-149.00,3107.00,2650,20240215,-50.91,1061,20241209,22.62,2625,-50.44,20250117,1133,14.83,20250108,2650,-50.91,20240215,1061,22.62,20241209,0.00,N,312610,500,101 억,,58891,N,N,0,N,00,N
20250212,111100,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1303,-8,5,-0.61,33228064,25242,61.63,1344,1344,1301,1704,918,1311,1316.38,0.29,0,138,1337,1324,1307,1294,1277,1330,1300,101,393,500,860,1,1,20256888,264,-8.74,0.42,12,0.12,-149.00,3107.00,2650,20240215,-50.83,1061,20241209,22.81,2625,-50.36,20250117,1133,15.00,20250108,2650,-50.83,20240215,1061,22.81,20241209,0.00,N,312610,500,101 억,,58891,N,N,0,N,00,N
20250212,101054,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1313,2,2,0.15,17612108,13317,32.51,1344,1344,1311,1704,918,1311,1322.53,0.29,0,130,1337,1324,1307,1294,1277,1330,1300,101,393,500,860,1,1,20256888,266,-8.81,0.42,12,0.07,-149.00,3107.00,2650,20240215,-50.45,1061,20241209,23.75,2625,-49.98,20250117,1133,15.89,20250108,2650,-50.45,20240215,1061,23.75,20241209,0.00,N,312610,500,101 억,,58891,N,N,0,N,00,N
20250212,091015,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1313,2,2,0.15,9416961,7100,17.33,1344,1344,1311,1704,918,1311,1326.33,0.29,0,2574,1337,1324,1307,1294,1277,1330,1300,101,393,500,860,1,1,20256888,266,-8.81,0.42,12,0.04,-149.00,3107.00,2650,20240215,-50.45,1061,20241209,23.75,2625,-49.98,20250117,1133,15.89,20250108,2650,-50.45,20240215,1061,23.75,20241209,0.00,N,312610,500,101 억,,58891,N,N,0,N,00,N
20250211,161105,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1311,20,2,1.55,53043794,40683,23.34,1292,1320,1290,1678,904,1291,1303.75,0.27,0,4293,1423,1356,1323,1256,1223,1340,1240,101,387,500,850,1,1,20256888,266,-8.80,0.42,12,0.20,-149.00,3107.00,2700,20240129,-51.44,1061,20241209,23.56,2625,-50.06,20250117,1133,15.71,20250108,2650,-50.53,20240215,1061,23.56,20241209,0.00,N,312610,500,101 억,,54570,N,N,0,N,00,N
20250211,151105,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1315,24,2,1.86,48342933,37098,21.28,1292,1320,1290,1678,904,1291,1303.11,0.27,0,4891,1423,1356,1323,1256,1223,1340,1240,101,387,500,850,1,1,20256888,266,-8.83,0.42,12,0.18,-149.00,3107.00,2700,20240129,-51.30,1061,20241209,23.94,2625,-49.90,20250117,1133,16.06,20250108,2650,-50.38,20240215,1061,23.94,20241209,0.00,N,312610,500,101 억,,54570,N,N,0,N,00,N
20250211,141104,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1294,3,2,0.23,41436913,31844,18.27,1292,1320,1290,1678,904,1291,1301.25,0.27,0,5969,1423,1356,1323,1256,1223,1340,1240,101,387,500,850,1,1,20256888,262,-8.68,0.42,12,0.16,-149.00,3107.00,2700,20240129,-52.07,1061,20241209,21.96,2625,-50.70,20250117,1133,14.21,20250108,2650,-51.17,20240215,1061,21.96,20241209,0.00,N,312610,500,101 억,,54570,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 161103 57 100.00 KOSDAQ 전기·전자 N N N N N 1308 -3 5 -0.23 71639890 54776 133.73 1344 1344 1295 1704 918 1311 1307.87 0.29 0 -5956 1337 1324 1307 1294 1277 1330 1300 101 393 500 860 1 1 20256888 265 -8.78 0.42 12 0.27 -149.00 3107.00 2650 20240215 -50.64 1061 20241209 23.28 2625 -50.17 20250117 1133 15.45 20250108 2650 -50.64 20240215 1061 23.28 20241209 0.00 N 312610 500 101 억 58891 N N 0 N 00 N
3 20250212 151101 57 100.00 KOSDAQ 전기·전자 N N N N N 1312 1 2 0.08 69987953 53513 130.65 1344 1344 1295 1704 918 1311 1307.87 0.29 0 -6528 1337 1324 1307 1294 1277 1330 1300 101 393 500 860 1 1 20256888 266 -8.81 0.42 12 0.26 -149.00 3107.00 2650 20240215 -50.49 1061 20241209 23.66 2625 -50.02 20250117 1133 15.80 20250108 2650 -50.49 20240215 1061 23.66 20241209 0.00 N 312610 500 101 억 58891 N N 0 N 00 N
4 20250212 141103 57 100.00 KOSDAQ 전기·전자 N N N N N 1297 -14 5 -1.07 64809737 49520 120.90 1344 1344 1295 1704 918 1311 1308.76 0.29 0 -6606 1337 1324 1307 1294 1277 1330 1300 101 393 500 860 1 1 20256888 263 -8.70 0.42 12 0.24 -149.00 3107.00 2650 20240215 -51.06 1061 20241209 22.24 2625 -50.59 20250117 1133 14.47 20250108 2650 -51.06 20240215 1061 22.24 20241209 0.00 N 312610 500 101 억 58891 N N 0 N 00 N
5 20250212 131106 57 100.00 KOSDAQ 전기·전자 N N N N N 1300 -11 5 -0.84 59314523 45289 110.57 1344 1344 1300 1704 918 1311 1309.69 0.29 0 -5737 1337 1324 1307 1294 1277 1330 1300 101 393 500 860 1 1 20256888 263 -8.72 0.42 12 0.22 -149.00 3107.00 2650 20240215 -50.94 1061 20241209 22.53 2625 -50.48 20250117 1133 14.74 20250108 2650 -50.94 20240215 1061 22.53 20241209 0.00 N 312610 500 101 억 58891 N N 0 N 00 N
6 20250212 121102 57 100.00 KOSDAQ 전기·전자 N N N N N 1301 -10 5 -0.76 49429048 37691 92.02 1344 1344 1301 1704 918 1311 1311.43 0.29 0 -4914 1337 1324 1307 1294 1277 1330 1300 101 393 500 860 1 1 20256888 264 -8.73 0.42 12 0.19 -149.00 3107.00 2650 20240215 -50.91 1061 20241209 22.62 2625 -50.44 20250117 1133 14.83 20250108 2650 -50.91 20240215 1061 22.62 20241209 0.00 N 312610 500 101 억 58891 N N 0 N 00 N
7 20250212 111100 57 100.00 KOSDAQ 전기·전자 N N N N N 1303 -8 5 -0.61 33228064 25242 61.63 1344 1344 1301 1704 918 1311 1316.38 0.29 0 138 1337 1324 1307 1294 1277 1330 1300 101 393 500 860 1 1 20256888 264 -8.74 0.42 12 0.12 -149.00 3107.00 2650 20240215 -50.83 1061 20241209 22.81 2625 -50.36 20250117 1133 15.00 20250108 2650 -50.83 20240215 1061 22.81 20241209 0.00 N 312610 500 101 억 58891 N N 0 N 00 N
8 20250212 101054 57 100.00 KOSDAQ 전기·전자 N N N N N 1313 2 2 0.15 17612108 13317 32.51 1344 1344 1311 1704 918 1311 1322.53 0.29 0 130 1337 1324 1307 1294 1277 1330 1300 101 393 500 860 1 1 20256888 266 -8.81 0.42 12 0.07 -149.00 3107.00 2650 20240215 -50.45 1061 20241209 23.75 2625 -49.98 20250117 1133 15.89 20250108 2650 -50.45 20240215 1061 23.75 20241209 0.00 N 312610 500 101 억 58891 N N 0 N 00 N
9 20250212 091015 57 100.00 KOSDAQ 전기·전자 N N N N N 1313 2 2 0.15 9416961 7100 17.33 1344 1344 1311 1704 918 1311 1326.33 0.29 0 2574 1337 1324 1307 1294 1277 1330 1300 101 393 500 860 1 1 20256888 266 -8.81 0.42 12 0.04 -149.00 3107.00 2650 20240215 -50.45 1061 20241209 23.75 2625 -49.98 20250117 1133 15.89 20250108 2650 -50.45 20240215 1061 23.75 20241209 0.00 N 312610 500 101 억 58891 N N 0 N 00 N
10 20250211 161105 57 100.00 KOSDAQ 전기·전자 N N N N N 1311 20 2 1.55 53043794 40683 23.34 1292 1320 1290 1678 904 1291 1303.75 0.27 0 4293 1423 1356 1323 1256 1223 1340 1240 101 387 500 850 1 1 20256888 266 -8.80 0.42 12 0.20 -149.00 3107.00 2700 20240129 -51.44 1061 20241209 23.56 2625 -50.06 20250117 1133 15.71 20250108 2650 -50.53 20240215 1061 23.56 20241209 0.00 N 312610 500 101 억 54570 N N 0 N 00 N
11 20250211 151105 57 100.00 KOSDAQ 전기·전자 N N N N N 1315 24 2 1.86 48342933 37098 21.28 1292 1320 1290 1678 904 1291 1303.11 0.27 0 4891 1423 1356 1323 1256 1223 1340 1240 101 387 500 850 1 1 20256888 266 -8.83 0.42 12 0.18 -149.00 3107.00 2700 20240129 -51.30 1061 20241209 23.94 2625 -49.90 20250117 1133 16.06 20250108 2650 -50.38 20240215 1061 23.94 20241209 0.00 N 312610 500 101 억 54570 N N 0 N 00 N
12 20250211 141104 57 100.00 KOSDAQ 전기·전자 N N N N N 1294 3 2 0.23 41436913 31844 18.27 1292 1320 1290 1678 904 1291 1301.25 0.27 0 5969 1423 1356 1323 1256 1223 1340 1240 101 387 500 850 1 1 20256888 262 -8.68 0.42 12 0.16 -149.00 3107.00 2700 20240129 -52.07 1061 20241209 21.96 2625 -50.70 20250117 1133 14.21 20250108 2650 -51.17 20240215 1061 21.96 20241209 0.00 N 312610 500 101 억 54570 N N 0 N 00 N