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
032750/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
20250212,160404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4025,-80,5,-1.95,79455920,19624,66.77,4105,4110,4020,5330,2875,4105,4048.88,0.89,0,-980,4215,4160,4105,4050,3995,4132,4022,45,1225,500,2870,5,1,9031122,364,309.62,0.39,12,0.22,13.00,10228.00,5750,20240130,-30.00,3600,20241210,11.81,4385,-8.21,20250106,3910,2.94,20250203,5710,-29.51,20240219,3600,11.81,20241210,2.72,N,032750,500,45 억,,80640,N,N,0,N,00,N
20250212,150404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4030,-75,5,-1.83,70012490,17280,58.79,4105,4110,4020,5330,2875,4105,4051.60,0.89,0,-489,4215,4160,4105,4050,3995,4132,4022,45,1225,500,2870,5,1,9031122,364,310.00,0.39,12,0.19,13.00,10228.00,5750,20240130,-29.91,3600,20241210,11.94,4385,-8.10,20250106,3910,3.07,20250203,5710,-29.42,20240219,3600,11.94,20241210,2.72,N,032750,500,45 억,,80640,N,N,0,N,00,N
20250212,140404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4060,-45,5,-1.10,45185525,11124,37.85,4105,4110,4020,5330,2875,4105,4061.92,0.89,0,-447,4215,4160,4105,4050,3995,4132,4022,45,1225,500,2870,5,1,9031122,367,312.31,0.40,12,0.12,13.00,10228.00,5750,20240130,-29.39,3600,20241210,12.78,4385,-7.41,20250106,3910,3.84,20250203,5710,-28.90,20240219,3600,12.78,20241210,2.72,N,032750,500,45 억,,80640,N,N,0,N,00,N
20250212,130404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4060,-45,5,-1.10,42609005,10488,35.68,4105,4110,4020,5330,2875,4105,4062.58,0.89,0,-373,4215,4160,4105,4050,3995,4132,4022,45,1225,500,2870,5,1,9031122,367,312.31,0.40,12,0.12,13.00,10228.00,5750,20240130,-29.39,3600,20241210,12.78,4385,-7.41,20250106,3910,3.84,20250203,5710,-28.90,20240219,3600,12.78,20241210,2.72,N,032750,500,45 억,,80640,N,N,0,N,00,N
20250212,120403,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4075,-30,5,-0.73,36264425,8923,30.36,4105,4110,4020,5330,2875,4105,4064.08,0.89,0,-360,4215,4160,4105,4050,3995,4132,4022,45,1225,500,2870,5,1,9031122,368,313.46,0.40,12,0.10,13.00,10228.00,5750,20240130,-29.13,3600,20241210,13.19,4385,-7.07,20250106,3910,4.22,20250203,5710,-28.63,20240219,3600,13.19,20241210,2.72,N,032750,500,45 억,,80640,N,N,0,N,00,N
20250212,110403,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4070,-35,5,-0.85,33834100,8325,28.32,4105,4110,4020,5330,2875,4105,4064.08,0.89,0,-349,4215,4160,4105,4050,3995,4132,4022,45,1225,500,2870,5,1,9031122,368,313.08,0.40,12,0.09,13.00,10228.00,5750,20240130,-29.22,3600,20241210,13.06,4385,-7.18,20250106,3910,4.09,20250203,5710,-28.72,20240219,3600,13.06,20241210,2.72,N,032750,500,45 억,,80640,N,N,0,N,00,N
20250212,100404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4060,-45,5,-1.10,30077185,7400,25.18,4105,4110,4020,5330,2875,4105,4064.40,0.89,0,-372,4215,4160,4105,4050,3995,4132,4022,45,1225,500,2870,5,1,9031122,367,312.31,0.40,12,0.08,13.00,10228.00,5750,20240130,-29.39,3600,20241210,12.78,4385,-7.41,20250106,3910,3.84,20250203,5710,-28.90,20240219,3600,12.78,20241210,2.72,N,032750,500,45 억,,80640,N,N,0,N,00,N
20250212,090406,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4105,0,3,0.00,5724205,1397,4.75,4105,4110,4090,5330,2875,4105,4097.41,0.89,0,-255,4215,4160,4105,4050,3995,4132,4022,45,1225,500,2870,5,1,9031122,371,315.77,0.40,12,0.02,13.00,10228.00,5750,20240130,-28.61,3600,20241210,14.03,4385,-6.39,20250106,3910,4.99,20250203,5710,-28.11,20240219,3600,14.03,20241210,2.72,N,032750,500,45 억,,80640,N,N,0,N,00,N
20250211,160404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4105,-35,5,-0.85,119931965,29387,123.95,4160,4160,4050,5380,2900,4140,4081.12,0.90,0,-1598,4256,4197,4091,4032,3926,4227,4062,45,1240,500,2890,5,1,9031122,371,315.77,0.40,12,0.33,13.00,10228.00,5750,20240130,-28.61,3600,20241210,14.03,4385,-6.39,20250106,3910,4.99,20250203,5710,-28.11,20240219,3600,14.03,20241210,2.73,N,032750,500,45 억,,80997,N,N,0,N,00,N
20250211,150403,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4090,-50,5,-1.21,116748615,28608,120.66,4160,4160,4050,5380,2900,4140,4080.98,0.90,0,-1538,4256,4197,4091,4032,3926,4227,4062,45,1240,500,2890,5,1,9031122,369,314.62,0.40,12,0.32,13.00,10228.00,5750,20240130,-28.87,3600,20241210,13.61,4385,-6.73,20250106,3910,4.60,20250203,5710,-28.37,20240219,3600,13.61,20241210,2.73,N,032750,500,45 억,,80997,N,N,0,N,00,N
20250211,140405,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4100,-40,5,-0.97,29552140,7156,30.18,4160,4160,4095,5380,2900,4140,4129.70,0.90,0,-1644,4256,4197,4091,4032,3926,4227,4062,45,1240,500,2890,5,1,9031122,370,315.38,0.40,12,0.08,13.00,10228.00,5750,20240130,-28.70,3600,20241210,13.89,4385,-6.50,20250106,3910,4.86,20250203,5710,-28.20,20240219,3600,13.89,20241210,2.73,N,032750,500,45 억,,80997,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 160404 57 100.00 KOSDAQ 전기·전자 N N N N N 4025 -80 5 -1.95 79455920 19624 66.77 4105 4110 4020 5330 2875 4105 4048.88 0.89 0 -980 4215 4160 4105 4050 3995 4132 4022 45 1225 500 2870 5 1 9031122 364 309.62 0.39 12 0.22 13.00 10228.00 5750 20240130 -30.00 3600 20241210 11.81 4385 -8.21 20250106 3910 2.94 20250203 5710 -29.51 20240219 3600 11.81 20241210 2.72 N 032750 500 45 억 80640 N N 0 N 00 N
3 20250212 150404 57 100.00 KOSDAQ 전기·전자 N N N N N 4030 -75 5 -1.83 70012490 17280 58.79 4105 4110 4020 5330 2875 4105 4051.60 0.89 0 -489 4215 4160 4105 4050 3995 4132 4022 45 1225 500 2870 5 1 9031122 364 310.00 0.39 12 0.19 13.00 10228.00 5750 20240130 -29.91 3600 20241210 11.94 4385 -8.10 20250106 3910 3.07 20250203 5710 -29.42 20240219 3600 11.94 20241210 2.72 N 032750 500 45 억 80640 N N 0 N 00 N
4 20250212 140404 57 100.00 KOSDAQ 전기·전자 N N N N N 4060 -45 5 -1.10 45185525 11124 37.85 4105 4110 4020 5330 2875 4105 4061.92 0.89 0 -447 4215 4160 4105 4050 3995 4132 4022 45 1225 500 2870 5 1 9031122 367 312.31 0.40 12 0.12 13.00 10228.00 5750 20240130 -29.39 3600 20241210 12.78 4385 -7.41 20250106 3910 3.84 20250203 5710 -28.90 20240219 3600 12.78 20241210 2.72 N 032750 500 45 억 80640 N N 0 N 00 N
5 20250212 130404 57 100.00 KOSDAQ 전기·전자 N N N N N 4060 -45 5 -1.10 42609005 10488 35.68 4105 4110 4020 5330 2875 4105 4062.58 0.89 0 -373 4215 4160 4105 4050 3995 4132 4022 45 1225 500 2870 5 1 9031122 367 312.31 0.40 12 0.12 13.00 10228.00 5750 20240130 -29.39 3600 20241210 12.78 4385 -7.41 20250106 3910 3.84 20250203 5710 -28.90 20240219 3600 12.78 20241210 2.72 N 032750 500 45 억 80640 N N 0 N 00 N
6 20250212 120403 57 100.00 KOSDAQ 전기·전자 N N N N N 4075 -30 5 -0.73 36264425 8923 30.36 4105 4110 4020 5330 2875 4105 4064.08 0.89 0 -360 4215 4160 4105 4050 3995 4132 4022 45 1225 500 2870 5 1 9031122 368 313.46 0.40 12 0.10 13.00 10228.00 5750 20240130 -29.13 3600 20241210 13.19 4385 -7.07 20250106 3910 4.22 20250203 5710 -28.63 20240219 3600 13.19 20241210 2.72 N 032750 500 45 억 80640 N N 0 N 00 N
7 20250212 110403 57 100.00 KOSDAQ 전기·전자 N N N N N 4070 -35 5 -0.85 33834100 8325 28.32 4105 4110 4020 5330 2875 4105 4064.08 0.89 0 -349 4215 4160 4105 4050 3995 4132 4022 45 1225 500 2870 5 1 9031122 368 313.08 0.40 12 0.09 13.00 10228.00 5750 20240130 -29.22 3600 20241210 13.06 4385 -7.18 20250106 3910 4.09 20250203 5710 -28.72 20240219 3600 13.06 20241210 2.72 N 032750 500 45 억 80640 N N 0 N 00 N
8 20250212 100404 57 100.00 KOSDAQ 전기·전자 N N N N N 4060 -45 5 -1.10 30077185 7400 25.18 4105 4110 4020 5330 2875 4105 4064.40 0.89 0 -372 4215 4160 4105 4050 3995 4132 4022 45 1225 500 2870 5 1 9031122 367 312.31 0.40 12 0.08 13.00 10228.00 5750 20240130 -29.39 3600 20241210 12.78 4385 -7.41 20250106 3910 3.84 20250203 5710 -28.90 20240219 3600 12.78 20241210 2.72 N 032750 500 45 억 80640 N N 0 N 00 N
9 20250212 090406 57 100.00 KOSDAQ 전기·전자 N N N N N 4105 0 3 0.00 5724205 1397 4.75 4105 4110 4090 5330 2875 4105 4097.41 0.89 0 -255 4215 4160 4105 4050 3995 4132 4022 45 1225 500 2870 5 1 9031122 371 315.77 0.40 12 0.02 13.00 10228.00 5750 20240130 -28.61 3600 20241210 14.03 4385 -6.39 20250106 3910 4.99 20250203 5710 -28.11 20240219 3600 14.03 20241210 2.72 N 032750 500 45 억 80640 N N 0 N 00 N
10 20250211 160404 57 100.00 KOSDAQ 전기·전자 N N N N N 4105 -35 5 -0.85 119931965 29387 123.95 4160 4160 4050 5380 2900 4140 4081.12 0.90 0 -1598 4256 4197 4091 4032 3926 4227 4062 45 1240 500 2890 5 1 9031122 371 315.77 0.40 12 0.33 13.00 10228.00 5750 20240130 -28.61 3600 20241210 14.03 4385 -6.39 20250106 3910 4.99 20250203 5710 -28.11 20240219 3600 14.03 20241210 2.73 N 032750 500 45 억 80997 N N 0 N 00 N
11 20250211 150403 57 100.00 KOSDAQ 전기·전자 N N N N N 4090 -50 5 -1.21 116748615 28608 120.66 4160 4160 4050 5380 2900 4140 4080.98 0.90 0 -1538 4256 4197 4091 4032 3926 4227 4062 45 1240 500 2890 5 1 9031122 369 314.62 0.40 12 0.32 13.00 10228.00 5750 20240130 -28.87 3600 20241210 13.61 4385 -6.73 20250106 3910 4.60 20250203 5710 -28.37 20240219 3600 13.61 20241210 2.73 N 032750 500 45 억 80997 N N 0 N 00 N
12 20250211 140405 57 100.00 KOSDAQ 전기·전자 N N N N N 4100 -40 5 -0.97 29552140 7156 30.18 4160 4160 4095 5380 2900 4140 4129.70 0.90 0 -1644 4256 4197 4091 4032 3926 4227 4062 45 1240 500 2890 5 1 9031122 370 315.38 0.40 12 0.08 13.00 10228.00 5750 20240130 -28.70 3600 20241210 13.89 4385 -6.50 20250106 3910 4.86 20250203 5710 -28.20 20240219 3600 13.89 20241210 2.73 N 032750 500 45 억 80997 N N 0 N 00 N