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
317770/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
20250212,161107,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3515,810,1,29.94,11114818250,3224316,1465.98,3515,3515,3200,3515,1895,2705,3447.18,1.63,0,-185110,2838,2771,2733,2666,2628,2752,2647,121,810,500,1890,5,1,24152670,849,-21.05,1.46,12,13.35,-167.00,2410.00,6100,20240305,-42.38,2335,20241209,50.54,3515,0.00,20250212,2630,33.65,20250203,6100,-42.38,20240305,2335,50.54,20241209,3.62,N,317770,500,120 억,,393596,N,N,0,N,00,N
20250212,151104,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3515,810,1,29.94,11112610830,3223688,1465.69,3515,3515,3200,3515,1895,2705,3447.17,1.63,0,-185108,2838,2771,2733,2666,2628,2752,2647,121,810,500,1890,5,1,24152670,849,-21.05,1.46,12,13.35,-167.00,2410.00,6100,20240305,-42.38,2335,20241209,50.54,3515,0.00,20250212,2630,33.65,20250203,6100,-42.38,20240305,2335,50.54,20241209,3.62,N,317770,500,120 억,,393596,N,N,0,N,00,N
20250212,141106,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3515,810,1,29.94,11078726230,3214048,1461.31,3515,3515,3200,3515,1895,2705,3446.97,1.63,0,-185108,2838,2771,2733,2666,2628,2752,2647,121,810,500,1890,5,1,24152670,849,-21.05,1.46,12,13.31,-167.00,2410.00,6100,20240305,-42.38,2335,20241209,50.54,3515,0.00,20250212,2630,33.65,20250203,6100,-42.38,20240305,2335,50.54,20241209,3.62,N,317770,500,120 억,,393596,N,N,0,N,00,N
20250212,131109,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3515,810,1,29.94,11071713805,3212053,1460.40,3515,3515,3200,3515,1895,2705,3446.93,1.63,0,-185108,2838,2771,2733,2666,2628,2752,2647,121,810,500,1890,5,1,24152670,849,-21.05,1.46,12,13.30,-167.00,2410.00,6100,20240305,-42.38,2335,20241209,50.54,3515,0.00,20250212,2630,33.65,20250203,6100,-42.38,20240305,2335,50.54,20241209,3.62,N,317770,500,120 억,,393596,N,N,0,N,00,N
20250212,121105,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3515,810,1,29.94,11054989435,3207295,1458.24,3515,3515,3200,3515,1895,2705,3446.83,1.63,0,-185108,2838,2771,2733,2666,2628,2752,2647,121,810,500,1890,5,1,24152670,849,-21.05,1.46,12,13.28,-167.00,2410.00,6100,20240305,-42.38,2335,20241209,50.54,3515,0.00,20250212,2630,33.65,20250203,6100,-42.38,20240305,2335,50.54,20241209,3.62,N,317770,500,120 억,,393596,N,N,0,N,00,N
20250212,111104,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3515,810,1,29.94,11044064815,3204187,1456.83,3515,3515,3200,3515,1895,2705,3446.76,1.63,0,-185108,2838,2771,2733,2666,2628,2752,2647,121,810,500,1890,5,1,24152670,849,-21.05,1.46,12,13.27,-167.00,2410.00,6100,20240305,-42.38,2335,20241209,50.54,3515,0.00,20250212,2630,33.65,20250203,6100,-42.38,20240305,2335,50.54,20241209,3.62,N,317770,500,120 억,,393596,N,N,0,N,00,N
20250212,101058,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3515,810,1,29.94,11015537075,3196071,1453.14,3515,3515,3200,3515,1895,2705,3446.59,1.63,0,-185108,2838,2771,2733,2666,2628,2752,2647,121,810,500,1890,5,1,24152670,849,-21.05,1.46,12,13.23,-167.00,2410.00,6100,20240305,-42.38,2335,20241209,50.54,3515,0.00,20250212,2630,33.65,20250203,6100,-42.38,20240305,2335,50.54,20241209,3.62,N,317770,500,120 억,,393596,N,N,0,N,00,N
20250212,091018,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3515,810,1,29.94,9623723615,2800107,1273.11,3515,3515,3200,3515,1895,2705,3436.91,1.63,0,-193936,2838,2771,2733,2666,2628,2752,2647,121,810,500,1890,5,1,24152670,849,-21.05,1.46,12,11.59,-167.00,2410.00,6100,20240305,-42.38,2335,20241209,50.54,3515,0.00,20250212,2630,33.65,20250203,6100,-42.38,20240305,2335,50.54,20241209,3.62,N,317770,500,120 억,,393596,N,N,0,N,00,N
20250211,161109,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2705,-75,5,-2.70,601299390,219943,292.59,2775,2800,2695,3610,1950,2780,2733.89,1.68,0,-10976,2863,2821,2763,2721,2663,2842,2742,121,830,500,1940,5,1,24152670,653,-16.20,1.12,12,0.91,-167.00,2410.00,6100,20240305,-55.66,2335,20241209,15.85,3500,-22.71,20250121,2630,2.85,20250203,6100,-55.66,20240305,2335,15.85,20241209,3.63,N,317770,500,120 억,,404572,N,N,0,N,00,N
20250211,151109,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2710,-70,5,-2.52,525442785,191875,255.25,2775,2800,2700,3610,1950,2780,2738.46,1.68,0,46,2863,2821,2763,2721,2663,2842,2742,121,830,500,1940,5,1,24152670,655,-16.23,1.12,12,0.79,-167.00,2410.00,6100,20240305,-55.57,2335,20241209,16.06,3500,-22.57,20250121,2630,3.04,20250203,6100,-55.57,20240305,2335,16.06,20241209,3.63,N,317770,500,120 억,,404572,N,N,0,N,00,N
20250211,141108,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2715,-65,5,-2.34,455805120,166219,221.12,2775,2800,2700,3610,1950,2780,2742.20,1.68,0,14592,2863,2821,2763,2721,2663,2842,2742,121,830,500,1940,5,1,24152670,656,-16.26,1.13,12,0.69,-167.00,2410.00,6100,20240305,-55.49,2335,20241209,16.27,3500,-22.43,20250121,2630,3.23,20250203,6100,-55.49,20240305,2335,16.27,20241209,3.63,N,317770,500,120 억,,404572,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 161107 57 100.00 KOSDAQ 전기·전자 N N N N N 3515 810 1 29.94 11114818250 3224316 1465.98 3515 3515 3200 3515 1895 2705 3447.18 1.63 0 -185110 2838 2771 2733 2666 2628 2752 2647 121 810 500 1890 5 1 24152670 849 -21.05 1.46 12 13.35 -167.00 2410.00 6100 20240305 -42.38 2335 20241209 50.54 3515 0.00 20250212 2630 33.65 20250203 6100 -42.38 20240305 2335 50.54 20241209 3.62 N 317770 500 120 억 393596 N N 0 N 00 N
3 20250212 151104 57 100.00 KOSDAQ 전기·전자 N N N N N 3515 810 1 29.94 11112610830 3223688 1465.69 3515 3515 3200 3515 1895 2705 3447.17 1.63 0 -185108 2838 2771 2733 2666 2628 2752 2647 121 810 500 1890 5 1 24152670 849 -21.05 1.46 12 13.35 -167.00 2410.00 6100 20240305 -42.38 2335 20241209 50.54 3515 0.00 20250212 2630 33.65 20250203 6100 -42.38 20240305 2335 50.54 20241209 3.62 N 317770 500 120 억 393596 N N 0 N 00 N
4 20250212 141106 57 100.00 KOSDAQ 전기·전자 N N N N N 3515 810 1 29.94 11078726230 3214048 1461.31 3515 3515 3200 3515 1895 2705 3446.97 1.63 0 -185108 2838 2771 2733 2666 2628 2752 2647 121 810 500 1890 5 1 24152670 849 -21.05 1.46 12 13.31 -167.00 2410.00 6100 20240305 -42.38 2335 20241209 50.54 3515 0.00 20250212 2630 33.65 20250203 6100 -42.38 20240305 2335 50.54 20241209 3.62 N 317770 500 120 억 393596 N N 0 N 00 N
5 20250212 131109 57 100.00 KOSDAQ 전기·전자 N N N N N 3515 810 1 29.94 11071713805 3212053 1460.40 3515 3515 3200 3515 1895 2705 3446.93 1.63 0 -185108 2838 2771 2733 2666 2628 2752 2647 121 810 500 1890 5 1 24152670 849 -21.05 1.46 12 13.30 -167.00 2410.00 6100 20240305 -42.38 2335 20241209 50.54 3515 0.00 20250212 2630 33.65 20250203 6100 -42.38 20240305 2335 50.54 20241209 3.62 N 317770 500 120 억 393596 N N 0 N 00 N
6 20250212 121105 57 100.00 KOSDAQ 전기·전자 N N N N N 3515 810 1 29.94 11054989435 3207295 1458.24 3515 3515 3200 3515 1895 2705 3446.83 1.63 0 -185108 2838 2771 2733 2666 2628 2752 2647 121 810 500 1890 5 1 24152670 849 -21.05 1.46 12 13.28 -167.00 2410.00 6100 20240305 -42.38 2335 20241209 50.54 3515 0.00 20250212 2630 33.65 20250203 6100 -42.38 20240305 2335 50.54 20241209 3.62 N 317770 500 120 억 393596 N N 0 N 00 N
7 20250212 111104 57 100.00 KOSDAQ 전기·전자 N N N N N 3515 810 1 29.94 11044064815 3204187 1456.83 3515 3515 3200 3515 1895 2705 3446.76 1.63 0 -185108 2838 2771 2733 2666 2628 2752 2647 121 810 500 1890 5 1 24152670 849 -21.05 1.46 12 13.27 -167.00 2410.00 6100 20240305 -42.38 2335 20241209 50.54 3515 0.00 20250212 2630 33.65 20250203 6100 -42.38 20240305 2335 50.54 20241209 3.62 N 317770 500 120 억 393596 N N 0 N 00 N
8 20250212 101058 57 100.00 KOSDAQ 전기·전자 N N N N N 3515 810 1 29.94 11015537075 3196071 1453.14 3515 3515 3200 3515 1895 2705 3446.59 1.63 0 -185108 2838 2771 2733 2666 2628 2752 2647 121 810 500 1890 5 1 24152670 849 -21.05 1.46 12 13.23 -167.00 2410.00 6100 20240305 -42.38 2335 20241209 50.54 3515 0.00 20250212 2630 33.65 20250203 6100 -42.38 20240305 2335 50.54 20241209 3.62 N 317770 500 120 억 393596 N N 0 N 00 N
9 20250212 091018 57 100.00 KOSDAQ 전기·전자 N N N N N 3515 810 1 29.94 9623723615 2800107 1273.11 3515 3515 3200 3515 1895 2705 3436.91 1.63 0 -193936 2838 2771 2733 2666 2628 2752 2647 121 810 500 1890 5 1 24152670 849 -21.05 1.46 12 11.59 -167.00 2410.00 6100 20240305 -42.38 2335 20241209 50.54 3515 0.00 20250212 2630 33.65 20250203 6100 -42.38 20240305 2335 50.54 20241209 3.62 N 317770 500 120 억 393596 N N 0 N 00 N
10 20250211 161109 57 100.00 KOSDAQ 전기·전자 N N N N N 2705 -75 5 -2.70 601299390 219943 292.59 2775 2800 2695 3610 1950 2780 2733.89 1.68 0 -10976 2863 2821 2763 2721 2663 2842 2742 121 830 500 1940 5 1 24152670 653 -16.20 1.12 12 0.91 -167.00 2410.00 6100 20240305 -55.66 2335 20241209 15.85 3500 -22.71 20250121 2630 2.85 20250203 6100 -55.66 20240305 2335 15.85 20241209 3.63 N 317770 500 120 억 404572 N N 0 N 00 N
11 20250211 151109 57 100.00 KOSDAQ 전기·전자 N N N N N 2710 -70 5 -2.52 525442785 191875 255.25 2775 2800 2700 3610 1950 2780 2738.46 1.68 0 46 2863 2821 2763 2721 2663 2842 2742 121 830 500 1940 5 1 24152670 655 -16.23 1.12 12 0.79 -167.00 2410.00 6100 20240305 -55.57 2335 20241209 16.06 3500 -22.57 20250121 2630 3.04 20250203 6100 -55.57 20240305 2335 16.06 20241209 3.63 N 317770 500 120 억 404572 N N 0 N 00 N
12 20250211 141108 57 100.00 KOSDAQ 전기·전자 N N N N N 2715 -65 5 -2.34 455805120 166219 221.12 2775 2800 2700 3610 1950 2780 2742.20 1.68 0 14592 2863 2821 2763 2721 2663 2842 2742 121 830 500 1940 5 1 24152670 656 -16.26 1.13 12 0.69 -167.00 2410.00 6100 20240305 -55.49 2335 20241209 16.27 3500 -22.43 20250121 2630 3.23 20250203 6100 -55.49 20240305 2335 16.27 20241209 3.63 N 317770 500 120 억 404572 N N 0 N 00 N