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
317120/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
20250212,161105,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3270,-90,5,-2.68,98465630,29978,39.33,3320,3330,3255,4365,2355,3360,3284.60,0.47,0,-895,3710,3535,3375,3200,3040,3455,3120,49,1005,500,2010,5,1,9660000,316,-5.88,2.97,12,0.31,-556.00,1102.00,6460,20240430,-49.38,2430,20241210,34.57,5360,-38.99,20250107,3060,6.86,20250102,6460,-49.38,20240430,2430,34.57,20241210,0.05,N,317120,500,49 억,,45078,N,N,0,N,00,N
20250212,151102,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3280,-80,5,-2.38,87644690,26671,34.99,3320,3330,3255,4365,2355,3360,3286.14,0.47,0,-444,3710,3535,3375,3200,3040,3455,3120,49,1005,500,2010,5,1,9660000,317,-5.90,2.98,12,0.28,-556.00,1102.00,6460,20240430,-49.23,2430,20241210,34.98,5360,-38.81,20250107,3060,7.19,20250102,6460,-49.23,20240430,2430,34.98,20241210,0.05,N,317120,500,49 억,,45078,N,N,0,N,00,N
20250212,141104,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,-40,5,-1.19,77721730,23658,31.04,3320,3330,3255,4365,2355,3360,3285.22,0.47,0,-656,3710,3535,3375,3200,3040,3455,3120,49,1005,500,2010,5,1,9660000,321,-5.97,3.01,12,0.24,-556.00,1102.00,6460,20240430,-48.61,2430,20241210,36.63,5360,-38.06,20250107,3060,8.50,20250102,6460,-48.61,20240430,2430,36.63,20241210,0.05,N,317120,500,49 억,,45078,N,N,0,N,00,N
20250212,131108,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3290,-70,5,-2.08,64129590,19549,25.65,3320,3330,3255,4365,2355,3360,3280.45,0.47,0,14,3710,3535,3375,3200,3040,3455,3120,49,1005,500,2010,5,1,9660000,318,-5.92,2.99,12,0.20,-556.00,1102.00,6460,20240430,-49.07,2430,20241210,35.39,5360,-38.62,20250107,3060,7.52,20250102,6460,-49.07,20240430,2430,35.39,20241210,0.05,N,317120,500,49 억,,45078,N,N,0,N,00,N
20250212,121104,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3295,-65,5,-1.93,57684350,17590,23.08,3320,3330,3255,4365,2355,3360,3279.38,0.47,0,1197,3710,3535,3375,3200,3040,3455,3120,49,1005,500,2010,5,1,9660000,318,-5.93,2.99,12,0.18,-556.00,1102.00,6460,20240430,-48.99,2430,20241210,35.60,5360,-38.53,20250107,3060,7.68,20250102,6460,-48.99,20240430,2430,35.60,20241210,0.05,N,317120,500,49 억,,45078,N,N,0,N,00,N
20250212,111102,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3285,-75,5,-2.23,55017890,16778,22.01,3320,3330,3255,4365,2355,3360,3279.17,0.47,0,1094,3710,3535,3375,3200,3040,3455,3120,49,1005,500,2010,5,1,9660000,317,-5.91,2.98,12,0.17,-556.00,1102.00,6460,20240430,-49.15,2430,20241210,35.19,5360,-38.71,20250107,3060,7.35,20250102,6460,-49.15,20240430,2430,35.19,20241210,0.05,N,317120,500,49 억,,45078,N,N,0,N,00,N
20250212,101056,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3265,-95,5,-2.83,46211350,14095,18.49,3320,3330,3255,4365,2355,3360,3278.56,0.47,0,1578,3710,3535,3375,3200,3040,3455,3120,49,1005,500,2010,5,1,9660000,315,-5.87,2.96,12,0.15,-556.00,1102.00,6460,20240430,-49.46,2430,20241210,34.36,5360,-39.09,20250107,3060,6.70,20250102,6460,-49.46,20240430,2430,34.36,20241210,0.05,N,317120,500,49 억,,45078,N,N,0,N,00,N
20250212,091016,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3330,-30,5,-0.89,4038095,1230,1.61,3320,3330,3255,4365,2355,3360,3283.00,0.47,0,65,3710,3535,3375,3200,3040,3455,3120,49,1005,500,2010,5,1,9660000,322,-5.99,3.02,12,0.01,-556.00,1102.00,6460,20240430,-48.45,2430,20241210,37.04,5360,-37.87,20250107,3060,8.82,20250102,6460,-48.45,20240430,2430,37.04,20241210,0.05,N,317120,500,49 억,,45078,N,N,0,N,00,N
20250211,161107,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3360,65,2,1.97,258926415,75921,172.36,3390,3550,3215,4280,2310,3295,3410.47,0.49,0,-2448,3515,3405,3340,3230,3165,3372,3197,49,985,500,1970,5,1,9660000,325,-6.04,3.05,12,0.79,-556.00,1102.00,6460,20240430,-47.99,2430,20241210,38.27,5360,-37.31,20250107,3060,9.80,20250102,6460,-47.99,20240430,2430,38.27,20241210,0.05,N,317120,500,49 억,,47526,N,Y,0,N,00,N
20250211,151107,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3345,50,2,1.52,254611730,74634,169.44,3390,3550,3215,4280,2310,3295,3411.47,0.49,0,-2018,3515,3405,3340,3230,3165,3372,3197,49,985,500,1970,5,1,9660000,323,-6.02,3.04,12,0.77,-556.00,1102.00,6460,20240430,-48.22,2430,20241210,37.65,5360,-37.59,20250107,3060,9.31,20250102,6460,-48.22,20240430,2430,37.65,20241210,0.05,N,317120,500,49 억,,47526,N,N,0,N,00,N
20250211,141106,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3365,70,2,2.12,241117335,70602,160.28,3390,3550,3215,4280,2310,3295,3415.16,0.49,0,-250,3515,3405,3340,3230,3165,3372,3197,49,985,500,1970,5,1,9660000,325,-6.05,3.05,12,0.73,-556.00,1102.00,6460,20240430,-47.91,2430,20241210,38.48,5360,-37.22,20250107,3060,9.97,20250102,6460,-47.91,20240430,2430,38.48,20241210,0.05,N,317120,500,49 억,,47526,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 161105 57 100.00 KOSDAQ 전기·전자 N N N N N 3270 -90 5 -2.68 98465630 29978 39.33 3320 3330 3255 4365 2355 3360 3284.60 0.47 0 -895 3710 3535 3375 3200 3040 3455 3120 49 1005 500 2010 5 1 9660000 316 -5.88 2.97 12 0.31 -556.00 1102.00 6460 20240430 -49.38 2430 20241210 34.57 5360 -38.99 20250107 3060 6.86 20250102 6460 -49.38 20240430 2430 34.57 20241210 0.05 N 317120 500 49 억 45078 N N 0 N 00 N
3 20250212 151102 57 100.00 KOSDAQ 전기·전자 N N N N N 3280 -80 5 -2.38 87644690 26671 34.99 3320 3330 3255 4365 2355 3360 3286.14 0.47 0 -444 3710 3535 3375 3200 3040 3455 3120 49 1005 500 2010 5 1 9660000 317 -5.90 2.98 12 0.28 -556.00 1102.00 6460 20240430 -49.23 2430 20241210 34.98 5360 -38.81 20250107 3060 7.19 20250102 6460 -49.23 20240430 2430 34.98 20241210 0.05 N 317120 500 49 억 45078 N N 0 N 00 N
4 20250212 141104 57 100.00 KOSDAQ 전기·전자 N N N N N 3320 -40 5 -1.19 77721730 23658 31.04 3320 3330 3255 4365 2355 3360 3285.22 0.47 0 -656 3710 3535 3375 3200 3040 3455 3120 49 1005 500 2010 5 1 9660000 321 -5.97 3.01 12 0.24 -556.00 1102.00 6460 20240430 -48.61 2430 20241210 36.63 5360 -38.06 20250107 3060 8.50 20250102 6460 -48.61 20240430 2430 36.63 20241210 0.05 N 317120 500 49 억 45078 N N 0 N 00 N
5 20250212 131108 57 100.00 KOSDAQ 전기·전자 N N N N N 3290 -70 5 -2.08 64129590 19549 25.65 3320 3330 3255 4365 2355 3360 3280.45 0.47 0 14 3710 3535 3375 3200 3040 3455 3120 49 1005 500 2010 5 1 9660000 318 -5.92 2.99 12 0.20 -556.00 1102.00 6460 20240430 -49.07 2430 20241210 35.39 5360 -38.62 20250107 3060 7.52 20250102 6460 -49.07 20240430 2430 35.39 20241210 0.05 N 317120 500 49 억 45078 N N 0 N 00 N
6 20250212 121104 57 100.00 KOSDAQ 전기·전자 N N N N N 3295 -65 5 -1.93 57684350 17590 23.08 3320 3330 3255 4365 2355 3360 3279.38 0.47 0 1197 3710 3535 3375 3200 3040 3455 3120 49 1005 500 2010 5 1 9660000 318 -5.93 2.99 12 0.18 -556.00 1102.00 6460 20240430 -48.99 2430 20241210 35.60 5360 -38.53 20250107 3060 7.68 20250102 6460 -48.99 20240430 2430 35.60 20241210 0.05 N 317120 500 49 억 45078 N N 0 N 00 N
7 20250212 111102 57 100.00 KOSDAQ 전기·전자 N N N N N 3285 -75 5 -2.23 55017890 16778 22.01 3320 3330 3255 4365 2355 3360 3279.17 0.47 0 1094 3710 3535 3375 3200 3040 3455 3120 49 1005 500 2010 5 1 9660000 317 -5.91 2.98 12 0.17 -556.00 1102.00 6460 20240430 -49.15 2430 20241210 35.19 5360 -38.71 20250107 3060 7.35 20250102 6460 -49.15 20240430 2430 35.19 20241210 0.05 N 317120 500 49 억 45078 N N 0 N 00 N
8 20250212 101056 57 100.00 KOSDAQ 전기·전자 N N N N N 3265 -95 5 -2.83 46211350 14095 18.49 3320 3330 3255 4365 2355 3360 3278.56 0.47 0 1578 3710 3535 3375 3200 3040 3455 3120 49 1005 500 2010 5 1 9660000 315 -5.87 2.96 12 0.15 -556.00 1102.00 6460 20240430 -49.46 2430 20241210 34.36 5360 -39.09 20250107 3060 6.70 20250102 6460 -49.46 20240430 2430 34.36 20241210 0.05 N 317120 500 49 억 45078 N N 0 N 00 N
9 20250212 091016 57 100.00 KOSDAQ 전기·전자 N N N N N 3330 -30 5 -0.89 4038095 1230 1.61 3320 3330 3255 4365 2355 3360 3283.00 0.47 0 65 3710 3535 3375 3200 3040 3455 3120 49 1005 500 2010 5 1 9660000 322 -5.99 3.02 12 0.01 -556.00 1102.00 6460 20240430 -48.45 2430 20241210 37.04 5360 -37.87 20250107 3060 8.82 20250102 6460 -48.45 20240430 2430 37.04 20241210 0.05 N 317120 500 49 억 45078 N N 0 N 00 N
10 20250211 161107 57 100.00 KOSDAQ 전기·전자 N N N N N 3360 65 2 1.97 258926415 75921 172.36 3390 3550 3215 4280 2310 3295 3410.47 0.49 0 -2448 3515 3405 3340 3230 3165 3372 3197 49 985 500 1970 5 1 9660000 325 -6.04 3.05 12 0.79 -556.00 1102.00 6460 20240430 -47.99 2430 20241210 38.27 5360 -37.31 20250107 3060 9.80 20250102 6460 -47.99 20240430 2430 38.27 20241210 0.05 N 317120 500 49 억 47526 N Y 0 N 00 N
11 20250211 151107 57 100.00 KOSDAQ 전기·전자 N N N N N 3345 50 2 1.52 254611730 74634 169.44 3390 3550 3215 4280 2310 3295 3411.47 0.49 0 -2018 3515 3405 3340 3230 3165 3372 3197 49 985 500 1970 5 1 9660000 323 -6.02 3.04 12 0.77 -556.00 1102.00 6460 20240430 -48.22 2430 20241210 37.65 5360 -37.59 20250107 3060 9.31 20250102 6460 -48.22 20240430 2430 37.65 20241210 0.05 N 317120 500 49 억 47526 N N 0 N 00 N
12 20250211 141106 57 100.00 KOSDAQ 전기·전자 N N N N N 3365 70 2 2.12 241117335 70602 160.28 3390 3550 3215 4280 2310 3295 3415.16 0.49 0 -250 3515 3405 3340 3230 3165 3372 3197 49 985 500 1970 5 1 9660000 325 -6.05 3.05 12 0.73 -556.00 1102.00 6460 20240430 -47.91 2430 20241210 38.48 5360 -37.22 20250107 3060 9.97 20250102 6460 -47.91 20240430 2430 38.48 20241210 0.05 N 317120 500 49 억 47526 N N 0 N 00 N