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
321370/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
20250212,161111,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1275,-16,5,-1.24,376182763,293375,137.68,1292,1298,1262,1678,904,1291,1282.26,1.90,0,-56277,1313,1302,1281,1270,1249,1307,1275,206,387,500,870,1,1,41232083,526,-1.82,2.62,12,0.71,-700.00,486.00,5029,20240130,-74.65,1191,20250203,7.05,1740,-26.72,20250103,1191,7.05,20250203,5300,-75.94,20240318,1191,7.05,20250203,0.11,N,321370,500,206 억,,783717,N,N,0,N,00,N
20250212,151108,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1287,-4,5,-0.31,342449149,266826,125.23,1292,1298,1262,1678,904,1291,1283.42,1.90,0,-49305,1313,1302,1281,1270,1249,1307,1275,206,387,500,870,1,1,41232083,531,-1.84,2.65,12,0.65,-700.00,486.00,5029,20240130,-74.41,1191,20250203,8.06,1740,-26.03,20250103,1191,8.06,20250203,5300,-75.72,20240318,1191,8.06,20250203,0.11,N,321370,500,206 억,,783717,N,N,0,N,00,N
20250212,141110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1280,-11,5,-0.85,260381553,202832,95.19,1292,1298,1262,1678,904,1291,1283.73,1.90,0,-31254,1313,1302,1281,1270,1249,1307,1275,206,387,500,870,1,1,41232083,528,-1.83,2.63,12,0.49,-700.00,486.00,5029,20240130,-74.55,1191,20250203,7.47,1740,-26.44,20250103,1191,7.47,20250203,5300,-75.85,20240318,1191,7.47,20250203,0.11,N,321370,500,206 억,,783717,N,N,0,N,00,N
20250212,131113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1278,-13,5,-1.01,244450438,190383,89.35,1292,1298,1262,1678,904,1291,1283.99,1.90,0,-29242,1313,1302,1281,1270,1249,1307,1275,206,387,500,870,1,1,41232083,527,-1.83,2.63,12,0.46,-700.00,486.00,5029,20240130,-74.59,1191,20250203,7.30,1740,-26.55,20250103,1191,7.30,20250203,5300,-75.89,20240318,1191,7.30,20250203,0.11,N,321370,500,206 억,,783717,N,N,0,N,00,N
20250212,121109,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1285,-6,5,-0.46,228259952,177721,83.41,1292,1298,1262,1678,904,1291,1284.37,1.90,0,-27166,1313,1302,1281,1270,1249,1307,1275,206,387,500,870,1,1,41232083,530,-1.84,2.64,12,0.43,-700.00,486.00,5029,20240130,-74.45,1191,20250203,7.89,1740,-26.15,20250103,1191,7.89,20250203,5300,-75.75,20240318,1191,7.89,20250203,0.11,N,321370,500,206 억,,783717,N,N,0,N,00,N
20250212,111108,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1283,-8,5,-0.62,142934040,111159,52.17,1292,1298,1262,1678,904,1291,1285.85,1.90,0,-24234,1313,1302,1281,1270,1249,1307,1275,206,387,500,870,1,1,41232083,529,-1.83,2.64,12,0.27,-700.00,486.00,5029,20240130,-74.49,1191,20250203,7.72,1740,-26.26,20250103,1191,7.72,20250203,5300,-75.79,20240318,1191,7.72,20250203,0.11,N,321370,500,206 억,,783717,N,N,0,N,00,N
20250212,101102,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1281,-10,5,-0.77,69398185,54176,25.43,1292,1292,1262,1678,904,1291,1280.98,1.90,0,6313,1313,1302,1281,1270,1249,1307,1275,206,387,500,870,1,1,41232083,528,-1.83,2.64,12,0.13,-700.00,486.00,5029,20240130,-74.53,1191,20250203,7.56,1740,-26.38,20250103,1191,7.56,20250203,5300,-75.83,20240318,1191,7.56,20250203,0.11,N,321370,500,206 억,,783717,N,N,0,N,00,N
20250212,091022,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1265,-26,5,-2.01,23717229,18509,8.69,1292,1292,1262,1678,904,1291,1281.39,1.90,0,-684,1313,1302,1281,1270,1249,1307,1275,206,387,500,870,1,1,41232083,522,-1.81,2.60,12,0.04,-700.00,486.00,5029,20240130,-74.85,1191,20250203,6.21,1740,-27.30,20250103,1191,6.21,20250203,5300,-76.13,20240318,1191,6.21,20250203,0.11,N,321370,500,206 억,,783717,N,N,0,N,00,N
20250211,161113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1291,22,2,1.73,272091384,212926,105.51,1270,1292,1260,1649,889,1269,1277.84,1.85,0,19168,1344,1306,1253,1215,1162,1280,1189,206,380,500,860,1,1,41232083,532,-1.84,2.66,12,0.52,-700.00,486.00,5099,20240129,-74.68,1191,20250203,8.40,1740,-25.80,20250103,1191,8.40,20250203,5300,-75.64,20240318,1191,8.40,20250203,0.10,N,321370,500,206 억,,764518,N,N,0,N,00,N
20250211,151113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1287,18,2,1.42,237649310,186211,92.27,1270,1292,1260,1649,889,1269,1276.24,1.85,0,16916,1344,1306,1253,1215,1162,1280,1189,206,380,500,860,1,1,41232083,531,-1.84,2.65,12,0.45,-700.00,486.00,5099,20240129,-74.76,1191,20250203,8.06,1740,-26.03,20250103,1191,8.06,20250203,5300,-75.72,20240318,1191,8.06,20250203,0.10,N,321370,500,206 억,,764518,N,N,0,N,00,N
20250211,141112,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1286,17,2,1.34,208994635,163931,81.23,1270,1292,1260,1649,889,1269,1274.89,1.85,0,18948,1344,1306,1253,1215,1162,1280,1189,206,380,500,860,1,1,41232083,530,-1.84,2.65,12,0.40,-700.00,486.00,5099,20240129,-74.78,1191,20250203,7.98,1740,-26.09,20250103,1191,7.98,20250203,5300,-75.74,20240318,1191,7.98,20250203,0.10,N,321370,500,206 억,,764518,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 161111 57 100.00 KOSDAQ 전기·전자 N N N N N 1275 -16 5 -1.24 376182763 293375 137.68 1292 1298 1262 1678 904 1291 1282.26 1.90 0 -56277 1313 1302 1281 1270 1249 1307 1275 206 387 500 870 1 1 41232083 526 -1.82 2.62 12 0.71 -700.00 486.00 5029 20240130 -74.65 1191 20250203 7.05 1740 -26.72 20250103 1191 7.05 20250203 5300 -75.94 20240318 1191 7.05 20250203 0.11 N 321370 500 206 억 783717 N N 0 N 00 N
3 20250212 151108 57 100.00 KOSDAQ 전기·전자 N N N N N 1287 -4 5 -0.31 342449149 266826 125.23 1292 1298 1262 1678 904 1291 1283.42 1.90 0 -49305 1313 1302 1281 1270 1249 1307 1275 206 387 500 870 1 1 41232083 531 -1.84 2.65 12 0.65 -700.00 486.00 5029 20240130 -74.41 1191 20250203 8.06 1740 -26.03 20250103 1191 8.06 20250203 5300 -75.72 20240318 1191 8.06 20250203 0.11 N 321370 500 206 억 783717 N N 0 N 00 N
4 20250212 141110 57 100.00 KOSDAQ 전기·전자 N N N N N 1280 -11 5 -0.85 260381553 202832 95.19 1292 1298 1262 1678 904 1291 1283.73 1.90 0 -31254 1313 1302 1281 1270 1249 1307 1275 206 387 500 870 1 1 41232083 528 -1.83 2.63 12 0.49 -700.00 486.00 5029 20240130 -74.55 1191 20250203 7.47 1740 -26.44 20250103 1191 7.47 20250203 5300 -75.85 20240318 1191 7.47 20250203 0.11 N 321370 500 206 억 783717 N N 0 N 00 N
5 20250212 131113 57 100.00 KOSDAQ 전기·전자 N N N N N 1278 -13 5 -1.01 244450438 190383 89.35 1292 1298 1262 1678 904 1291 1283.99 1.90 0 -29242 1313 1302 1281 1270 1249 1307 1275 206 387 500 870 1 1 41232083 527 -1.83 2.63 12 0.46 -700.00 486.00 5029 20240130 -74.59 1191 20250203 7.30 1740 -26.55 20250103 1191 7.30 20250203 5300 -75.89 20240318 1191 7.30 20250203 0.11 N 321370 500 206 억 783717 N N 0 N 00 N
6 20250212 121109 57 100.00 KOSDAQ 전기·전자 N N N N N 1285 -6 5 -0.46 228259952 177721 83.41 1292 1298 1262 1678 904 1291 1284.37 1.90 0 -27166 1313 1302 1281 1270 1249 1307 1275 206 387 500 870 1 1 41232083 530 -1.84 2.64 12 0.43 -700.00 486.00 5029 20240130 -74.45 1191 20250203 7.89 1740 -26.15 20250103 1191 7.89 20250203 5300 -75.75 20240318 1191 7.89 20250203 0.11 N 321370 500 206 억 783717 N N 0 N 00 N
7 20250212 111108 57 100.00 KOSDAQ 전기·전자 N N N N N 1283 -8 5 -0.62 142934040 111159 52.17 1292 1298 1262 1678 904 1291 1285.85 1.90 0 -24234 1313 1302 1281 1270 1249 1307 1275 206 387 500 870 1 1 41232083 529 -1.83 2.64 12 0.27 -700.00 486.00 5029 20240130 -74.49 1191 20250203 7.72 1740 -26.26 20250103 1191 7.72 20250203 5300 -75.79 20240318 1191 7.72 20250203 0.11 N 321370 500 206 억 783717 N N 0 N 00 N
8 20250212 101102 57 100.00 KOSDAQ 전기·전자 N N N N N 1281 -10 5 -0.77 69398185 54176 25.43 1292 1292 1262 1678 904 1291 1280.98 1.90 0 6313 1313 1302 1281 1270 1249 1307 1275 206 387 500 870 1 1 41232083 528 -1.83 2.64 12 0.13 -700.00 486.00 5029 20240130 -74.53 1191 20250203 7.56 1740 -26.38 20250103 1191 7.56 20250203 5300 -75.83 20240318 1191 7.56 20250203 0.11 N 321370 500 206 억 783717 N N 0 N 00 N
9 20250212 091022 57 100.00 KOSDAQ 전기·전자 N N N N N 1265 -26 5 -2.01 23717229 18509 8.69 1292 1292 1262 1678 904 1291 1281.39 1.90 0 -684 1313 1302 1281 1270 1249 1307 1275 206 387 500 870 1 1 41232083 522 -1.81 2.60 12 0.04 -700.00 486.00 5029 20240130 -74.85 1191 20250203 6.21 1740 -27.30 20250103 1191 6.21 20250203 5300 -76.13 20240318 1191 6.21 20250203 0.11 N 321370 500 206 억 783717 N N 0 N 00 N
10 20250211 161113 57 100.00 KOSDAQ 전기·전자 N N N N N 1291 22 2 1.73 272091384 212926 105.51 1270 1292 1260 1649 889 1269 1277.84 1.85 0 19168 1344 1306 1253 1215 1162 1280 1189 206 380 500 860 1 1 41232083 532 -1.84 2.66 12 0.52 -700.00 486.00 5099 20240129 -74.68 1191 20250203 8.40 1740 -25.80 20250103 1191 8.40 20250203 5300 -75.64 20240318 1191 8.40 20250203 0.10 N 321370 500 206 억 764518 N N 0 N 00 N
11 20250211 151113 57 100.00 KOSDAQ 전기·전자 N N N N N 1287 18 2 1.42 237649310 186211 92.27 1270 1292 1260 1649 889 1269 1276.24 1.85 0 16916 1344 1306 1253 1215 1162 1280 1189 206 380 500 860 1 1 41232083 531 -1.84 2.65 12 0.45 -700.00 486.00 5099 20240129 -74.76 1191 20250203 8.06 1740 -26.03 20250103 1191 8.06 20250203 5300 -75.72 20240318 1191 8.06 20250203 0.10 N 321370 500 206 억 764518 N N 0 N 00 N
12 20250211 141112 57 100.00 KOSDAQ 전기·전자 N N N N N 1286 17 2 1.34 208994635 163931 81.23 1270 1292 1260 1649 889 1269 1274.89 1.85 0 18948 1344 1306 1253 1215 1162 1280 1189 206 380 500 860 1 1 41232083 530 -1.84 2.65 12 0.40 -700.00 486.00 5099 20240129 -74.78 1191 20250203 7.98 1740 -26.09 20250103 1191 7.98 20250203 5300 -75.74 20240318 1191 7.98 20250203 0.10 N 321370 500 206 억 764518 N N 0 N 00 N