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
332570/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
20250212,161119,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4680,255,2,5.76,27734782830,5881981,148.88,4640,4880,4555,5750,3100,4425,4715.32,1.32,0,246479,5168,4796,4578,4206,3988,4687,4097,216,1325,500,3090,5,1,42233850,1977,9.32,1.90,12,13.93,502.00,2462.00,5250,20250206,-10.86,2010,20241202,132.84,5250,-10.86,20250206,2740,70.80,20250102,5250,-10.86,20250206,2010,132.84,20241202,2.81,N,332570,500,216 억,,557385,N,N,0,N,00,N
20250212,151117,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4690,265,2,5.99,27075931150,5741311,145.32,4640,4880,4555,5750,3100,4425,4715.99,1.32,0,250943,5168,4796,4578,4206,3988,4687,4097,216,1325,500,3090,5,1,42233850,1981,9.34,1.90,12,13.59,502.00,2462.00,5250,20250206,-10.67,2010,20241202,133.33,5250,-10.67,20250206,2740,71.17,20250102,5250,-10.67,20250206,2010,133.33,20241202,2.81,N,332570,500,216 억,,557385,N,N,0,N,00,N
20250212,141119,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4690,265,2,5.99,26077849760,5526984,139.90,4640,4880,4555,5750,3100,4425,4718.29,1.32,0,225583,5168,4796,4578,4206,3988,4687,4097,216,1325,500,3090,5,1,42233850,1981,9.34,1.90,12,13.09,502.00,2462.00,5250,20250206,-10.67,2010,20241202,133.33,5250,-10.67,20250206,2740,71.17,20250102,5250,-10.67,20250206,2010,133.33,20241202,2.81,N,332570,500,216 억,,557385,N,N,0,N,00,N
20250212,131122,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4640,215,2,4.86,24711840775,5235187,132.51,4640,4880,4555,5750,3100,4425,4720.35,1.32,0,165130,5168,4796,4578,4206,3988,4687,4097,216,1325,500,3090,5,1,42233850,1960,9.24,1.88,12,12.40,502.00,2462.00,5250,20250206,-11.62,2010,20241202,130.85,5250,-11.62,20250206,2740,69.34,20250102,5250,-11.62,20250206,2010,130.85,20241202,2.81,N,332570,500,216 억,,557385,N,N,0,N,00,N
20250212,121118,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4685,260,2,5.88,22781097685,4818821,121.97,4640,4880,4555,5750,3100,4425,4727.54,1.32,0,179761,5168,4796,4578,4206,3988,4687,4097,216,1325,500,3090,5,1,42233850,1979,9.33,1.90,12,11.41,502.00,2462.00,5250,20250206,-10.76,2010,20241202,133.08,5250,-10.76,20250206,2740,70.99,20250102,5250,-10.76,20250206,2010,133.08,20241202,2.81,N,332570,500,216 억,,557385,N,N,0,N,00,N
20250212,111117,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4700,275,2,6.21,21023605830,4444234,112.49,4640,4880,4555,5750,3100,4425,4730.55,1.32,0,222495,5168,4796,4578,4206,3988,4687,4097,216,1325,500,3090,5,1,42233850,1985,9.36,1.91,12,10.52,502.00,2462.00,5250,20250206,-10.48,2010,20241202,133.83,5250,-10.48,20250206,2740,71.53,20250102,5250,-10.48,20250206,2010,133.83,20241202,2.81,N,332570,500,216 억,,557385,N,N,0,N,00,N
20250212,101110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4775,350,2,7.91,17702432300,3743022,94.74,4640,4880,4555,5750,3100,4425,4729.47,1.32,0,287215,5168,4796,4578,4206,3988,4687,4097,216,1325,500,3090,5,1,42233850,2017,9.51,1.94,12,8.86,502.00,2462.00,5250,20250206,-9.05,2010,20241202,137.56,5250,-9.05,20250206,2740,74.27,20250102,5250,-9.05,20250206,2010,137.56,20241202,2.81,N,332570,500,216 억,,557385,N,N,0,N,00,N
20250212,091033,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4600,175,2,3.95,6298263210,1342237,33.97,4640,4800,4555,5750,3100,4425,4692.40,1.32,0,137886,5168,4796,4578,4206,3988,4687,4097,216,1325,500,3090,5,1,42233850,1943,9.16,1.87,12,3.18,502.00,2462.00,5250,20250206,-12.38,2010,20241202,128.86,5250,-12.38,20250206,2740,67.88,20250102,5250,-12.38,20250206,2010,128.86,20241202,2.81,N,332570,500,216 억,,557385,N,N,0,N,00,N
20250211,161121,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4425,-280,5,-5.95,17496070935,3809462,114.67,4800,4950,4360,6110,3295,4705,4593.32,1.36,0,-16563,5141,4922,4736,4517,4331,5032,4627,216,1405,500,3290,5,1,42233850,1869,8.81,1.80,12,9.02,502.00,2462.00,5250,20250206,-15.71,2010,20241202,120.15,5250,-15.71,20250206,2740,61.50,20250102,5250,-15.71,20250206,2010,120.15,20241202,3.57,N,332570,500,216 억,,572958,N,N,0,N,00,N
20250211,151122,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4420,-285,5,-6.06,16963555905,3689127,111.05,4800,4950,4360,6110,3295,4705,4598.19,1.36,0,-12131,5141,4922,4736,4517,4331,5032,4627,216,1405,500,3290,5,1,42233850,1867,8.80,1.80,12,8.74,502.00,2462.00,5250,20250206,-15.81,2010,20241202,119.90,5250,-15.81,20250206,2740,61.31,20250102,5250,-15.81,20250206,2010,119.90,20241202,3.57,N,332570,500,216 억,,572958,N,N,0,N,00,N
20250211,141120,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4415,-290,5,-6.16,15814676220,3430056,103.25,4800,4950,4360,6110,3295,4705,4610.55,1.36,0,20623,5141,4922,4736,4517,4331,5032,4627,216,1405,500,3290,5,1,42233850,1865,8.79,1.79,12,8.12,502.00,2462.00,5250,20250206,-15.90,2010,20241202,119.65,5250,-15.90,20250206,2740,61.13,20250102,5250,-15.90,20250206,2010,119.65,20241202,3.57,N,332570,500,216 억,,572958,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 161119 57 100.00 KOSDAQ 전기·전자 N N N N N 4680 255 2 5.76 27734782830 5881981 148.88 4640 4880 4555 5750 3100 4425 4715.32 1.32 0 246479 5168 4796 4578 4206 3988 4687 4097 216 1325 500 3090 5 1 42233850 1977 9.32 1.90 12 13.93 502.00 2462.00 5250 20250206 -10.86 2010 20241202 132.84 5250 -10.86 20250206 2740 70.80 20250102 5250 -10.86 20250206 2010 132.84 20241202 2.81 N 332570 500 216 억 557385 N N 0 N 00 N
3 20250212 151117 57 100.00 KOSDAQ 전기·전자 N N N N N 4690 265 2 5.99 27075931150 5741311 145.32 4640 4880 4555 5750 3100 4425 4715.99 1.32 0 250943 5168 4796 4578 4206 3988 4687 4097 216 1325 500 3090 5 1 42233850 1981 9.34 1.90 12 13.59 502.00 2462.00 5250 20250206 -10.67 2010 20241202 133.33 5250 -10.67 20250206 2740 71.17 20250102 5250 -10.67 20250206 2010 133.33 20241202 2.81 N 332570 500 216 억 557385 N N 0 N 00 N
4 20250212 141119 57 100.00 KOSDAQ 전기·전자 N N N N N 4690 265 2 5.99 26077849760 5526984 139.90 4640 4880 4555 5750 3100 4425 4718.29 1.32 0 225583 5168 4796 4578 4206 3988 4687 4097 216 1325 500 3090 5 1 42233850 1981 9.34 1.90 12 13.09 502.00 2462.00 5250 20250206 -10.67 2010 20241202 133.33 5250 -10.67 20250206 2740 71.17 20250102 5250 -10.67 20250206 2010 133.33 20241202 2.81 N 332570 500 216 억 557385 N N 0 N 00 N
5 20250212 131122 57 100.00 KOSDAQ 전기·전자 N N N N N 4640 215 2 4.86 24711840775 5235187 132.51 4640 4880 4555 5750 3100 4425 4720.35 1.32 0 165130 5168 4796 4578 4206 3988 4687 4097 216 1325 500 3090 5 1 42233850 1960 9.24 1.88 12 12.40 502.00 2462.00 5250 20250206 -11.62 2010 20241202 130.85 5250 -11.62 20250206 2740 69.34 20250102 5250 -11.62 20250206 2010 130.85 20241202 2.81 N 332570 500 216 억 557385 N N 0 N 00 N
6 20250212 121118 57 100.00 KOSDAQ 전기·전자 N N N N N 4685 260 2 5.88 22781097685 4818821 121.97 4640 4880 4555 5750 3100 4425 4727.54 1.32 0 179761 5168 4796 4578 4206 3988 4687 4097 216 1325 500 3090 5 1 42233850 1979 9.33 1.90 12 11.41 502.00 2462.00 5250 20250206 -10.76 2010 20241202 133.08 5250 -10.76 20250206 2740 70.99 20250102 5250 -10.76 20250206 2010 133.08 20241202 2.81 N 332570 500 216 억 557385 N N 0 N 00 N
7 20250212 111117 57 100.00 KOSDAQ 전기·전자 N N N N N 4700 275 2 6.21 21023605830 4444234 112.49 4640 4880 4555 5750 3100 4425 4730.55 1.32 0 222495 5168 4796 4578 4206 3988 4687 4097 216 1325 500 3090 5 1 42233850 1985 9.36 1.91 12 10.52 502.00 2462.00 5250 20250206 -10.48 2010 20241202 133.83 5250 -10.48 20250206 2740 71.53 20250102 5250 -10.48 20250206 2010 133.83 20241202 2.81 N 332570 500 216 억 557385 N N 0 N 00 N
8 20250212 101110 57 100.00 KOSDAQ 전기·전자 N N N N N 4775 350 2 7.91 17702432300 3743022 94.74 4640 4880 4555 5750 3100 4425 4729.47 1.32 0 287215 5168 4796 4578 4206 3988 4687 4097 216 1325 500 3090 5 1 42233850 2017 9.51 1.94 12 8.86 502.00 2462.00 5250 20250206 -9.05 2010 20241202 137.56 5250 -9.05 20250206 2740 74.27 20250102 5250 -9.05 20250206 2010 137.56 20241202 2.81 N 332570 500 216 억 557385 N N 0 N 00 N
9 20250212 091033 57 100.00 KOSDAQ 전기·전자 N N N N N 4600 175 2 3.95 6298263210 1342237 33.97 4640 4800 4555 5750 3100 4425 4692.40 1.32 0 137886 5168 4796 4578 4206 3988 4687 4097 216 1325 500 3090 5 1 42233850 1943 9.16 1.87 12 3.18 502.00 2462.00 5250 20250206 -12.38 2010 20241202 128.86 5250 -12.38 20250206 2740 67.88 20250102 5250 -12.38 20250206 2010 128.86 20241202 2.81 N 332570 500 216 억 557385 N N 0 N 00 N
10 20250211 161121 57 100.00 KOSDAQ 전기·전자 N N N N N 4425 -280 5 -5.95 17496070935 3809462 114.67 4800 4950 4360 6110 3295 4705 4593.32 1.36 0 -16563 5141 4922 4736 4517 4331 5032 4627 216 1405 500 3290 5 1 42233850 1869 8.81 1.80 12 9.02 502.00 2462.00 5250 20250206 -15.71 2010 20241202 120.15 5250 -15.71 20250206 2740 61.50 20250102 5250 -15.71 20250206 2010 120.15 20241202 3.57 N 332570 500 216 억 572958 N N 0 N 00 N
11 20250211 151122 57 100.00 KOSDAQ 전기·전자 N N N N N 4420 -285 5 -6.06 16963555905 3689127 111.05 4800 4950 4360 6110 3295 4705 4598.19 1.36 0 -12131 5141 4922 4736 4517 4331 5032 4627 216 1405 500 3290 5 1 42233850 1867 8.80 1.80 12 8.74 502.00 2462.00 5250 20250206 -15.81 2010 20241202 119.90 5250 -15.81 20250206 2740 61.31 20250102 5250 -15.81 20250206 2010 119.90 20241202 3.57 N 332570 500 216 억 572958 N N 0 N 00 N
12 20250211 141120 57 100.00 KOSDAQ 전기·전자 N N N N N 4415 -290 5 -6.16 15814676220 3430056 103.25 4800 4950 4360 6110 3295 4705 4610.55 1.36 0 20623 5141 4922 4736 4517 4331 5032 4627 216 1405 500 3290 5 1 42233850 1865 8.79 1.79 12 8.12 502.00 2462.00 5250 20250206 -15.90 2010 20241202 119.65 5250 -15.90 20250206 2740 61.13 20250102 5250 -15.90 20250206 2010 119.65 20241202 3.57 N 332570 500 216 억 572958 N N 0 N 00 N