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
042110/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
20250212,160448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1417,2,2,0.14,34969533,24761,39.56,1415,1420,1406,1839,991,1415,1412.28,52.39,0,1067,1429,1422,1412,1405,1395,1425,1408,242,424,500,1040,1,1,48329564,685,14.17,0.56,12,0.05,100.00,2515.00,1770,20240202,-19.94,1210,20240805,17.11,1454,-2.54,20250107,1350,4.96,20250203,1750,-19.03,20240624,1210,17.11,20240805,1.69,N,042110,500,241 억,,25320342,N,N,0,N,00,N
20250212,150447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1412,-3,5,-0.21,28417916,20129,32.16,1415,1420,1406,1839,991,1415,1411.79,52.39,0,698,1429,1422,1412,1405,1395,1425,1408,242,424,500,1040,1,1,48329564,682,14.12,0.56,12,0.04,100.00,2515.00,1770,20240202,-20.23,1210,20240805,16.69,1454,-2.89,20250107,1350,4.59,20250203,1750,-19.31,20240624,1210,16.69,20240805,1.69,N,042110,500,241 억,,25320342,N,N,0,N,00,N
20250212,140448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1414,-1,5,-0.07,26496216,18769,29.99,1415,1420,1406,1839,991,1415,1411.70,52.39,0,471,1429,1422,1412,1405,1395,1425,1408,242,424,500,1040,1,1,48329564,683,14.14,0.56,12,0.04,100.00,2515.00,1770,20240202,-20.11,1210,20240805,16.86,1454,-2.75,20250107,1350,4.74,20250203,1750,-19.20,20240624,1210,16.86,20240805,1.69,N,042110,500,241 억,,25320342,N,N,0,N,00,N
20250212,130448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1414,-1,5,-0.07,25765484,18252,29.16,1415,1420,1406,1839,991,1415,1411.65,52.39,0,456,1429,1422,1412,1405,1395,1425,1408,242,424,500,1040,1,1,48329564,683,14.14,0.56,12,0.04,100.00,2515.00,1770,20240202,-20.11,1210,20240805,16.86,1454,-2.75,20250107,1350,4.74,20250203,1750,-19.20,20240624,1210,16.86,20240805,1.69,N,042110,500,241 억,,25320342,N,N,0,N,00,N
20250212,120448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1415,0,3,0.00,25759827,18248,29.15,1415,1420,1406,1839,991,1415,1411.65,52.39,0,456,1429,1422,1412,1405,1395,1425,1408,242,424,500,1040,1,1,48329564,684,14.15,0.56,12,0.04,100.00,2515.00,1770,20240202,-20.06,1210,20240805,16.94,1454,-2.68,20250107,1350,4.81,20250203,1750,-19.14,20240624,1210,16.94,20240805,1.69,N,042110,500,241 억,,25320342,N,N,0,N,00,N
20250212,110447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1413,-2,5,-0.14,12714501,9004,14.39,1415,1420,1407,1839,991,1415,1412.09,52.39,0,-386,1429,1422,1412,1405,1395,1425,1408,242,424,500,1040,1,1,48329564,683,14.13,0.56,12,0.02,100.00,2515.00,1770,20240202,-20.17,1210,20240805,16.78,1454,-2.82,20250107,1350,4.67,20250203,1750,-19.26,20240624,1210,16.78,20240805,1.69,N,042110,500,241 억,,25320342,N,N,0,N,00,N
20250212,100448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1420,5,2,0.35,10939371,7746,12.38,1415,1420,1407,1839,991,1415,1412.26,52.39,0,-387,1429,1422,1412,1405,1395,1425,1408,242,424,500,1040,1,1,48329564,686,14.20,0.56,12,0.02,100.00,2515.00,1770,20240202,-19.77,1210,20240805,17.36,1454,-2.34,20250107,1350,5.19,20250203,1750,-18.86,20240624,1210,17.36,20240805,1.69,N,042110,500,241 억,,25320342,N,N,0,N,00,N
20250212,090450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1420,5,2,0.35,6138117,4347,6.95,1415,1420,1412,1839,991,1415,1412.04,52.39,0,-6,1429,1422,1412,1405,1395,1425,1408,242,424,500,1040,1,1,48329564,686,14.20,0.56,12,0.01,100.00,2515.00,1770,20240202,-19.77,1210,20240805,17.36,1454,-2.34,20250107,1350,5.19,20250203,1750,-18.86,20240624,1210,17.36,20240805,1.69,N,042110,500,241 억,,25320342,N,N,0,N,00,N
20250211,160448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1415,3,2,0.21,88213678,62558,104.82,1406,1419,1402,1835,989,1412,1410.09,52.38,0,-1561,1434,1422,1410,1398,1386,1429,1405,242,423,500,1040,1,1,48329564,684,14.15,0.56,12,0.13,100.00,2515.00,1770,20240202,-20.06,1210,20240805,16.94,1454,-2.68,20250107,1350,4.81,20250203,1750,-19.14,20240624,1210,16.94,20240805,1.72,N,042110,500,241 억,,25315903,N,N,0,N,00,N
20250211,150448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1412,0,3,0.00,72661508,51565,86.40,1406,1414,1402,1835,989,1412,1409.12,52.38,0,-1481,1434,1422,1410,1398,1386,1429,1405,242,423,500,1040,1,1,48329564,682,14.12,0.56,12,0.11,100.00,2515.00,1770,20240202,-20.23,1210,20240805,16.69,1454,-2.89,20250107,1350,4.59,20250203,1750,-19.31,20240624,1210,16.69,20240805,1.72,N,042110,500,241 억,,25315903,N,N,0,N,00,N
20250211,140449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1407,-5,5,-0.35,57053794,40486,67.84,1406,1414,1402,1835,989,1412,1409.22,52.38,0,-416,1434,1422,1410,1398,1386,1429,1405,242,423,500,1040,1,1,48329564,680,14.07,0.56,12,0.08,100.00,2515.00,1770,20240202,-20.51,1210,20240805,16.28,1454,-3.23,20250107,1350,4.22,20250203,1750,-19.60,20240624,1210,16.28,20240805,1.72,N,042110,500,241 억,,25315903,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 160448 57 100.00 KOSDAQ 전기·전자 N N N N N 1417 2 2 0.14 34969533 24761 39.56 1415 1420 1406 1839 991 1415 1412.28 52.39 0 1067 1429 1422 1412 1405 1395 1425 1408 242 424 500 1040 1 1 48329564 685 14.17 0.56 12 0.05 100.00 2515.00 1770 20240202 -19.94 1210 20240805 17.11 1454 -2.54 20250107 1350 4.96 20250203 1750 -19.03 20240624 1210 17.11 20240805 1.69 N 042110 500 241 억 25320342 N N 0 N 00 N
3 20250212 150447 57 100.00 KOSDAQ 전기·전자 N N N N N 1412 -3 5 -0.21 28417916 20129 32.16 1415 1420 1406 1839 991 1415 1411.79 52.39 0 698 1429 1422 1412 1405 1395 1425 1408 242 424 500 1040 1 1 48329564 682 14.12 0.56 12 0.04 100.00 2515.00 1770 20240202 -20.23 1210 20240805 16.69 1454 -2.89 20250107 1350 4.59 20250203 1750 -19.31 20240624 1210 16.69 20240805 1.69 N 042110 500 241 억 25320342 N N 0 N 00 N
4 20250212 140448 57 100.00 KOSDAQ 전기·전자 N N N N N 1414 -1 5 -0.07 26496216 18769 29.99 1415 1420 1406 1839 991 1415 1411.70 52.39 0 471 1429 1422 1412 1405 1395 1425 1408 242 424 500 1040 1 1 48329564 683 14.14 0.56 12 0.04 100.00 2515.00 1770 20240202 -20.11 1210 20240805 16.86 1454 -2.75 20250107 1350 4.74 20250203 1750 -19.20 20240624 1210 16.86 20240805 1.69 N 042110 500 241 억 25320342 N N 0 N 00 N
5 20250212 130448 57 100.00 KOSDAQ 전기·전자 N N N N N 1414 -1 5 -0.07 25765484 18252 29.16 1415 1420 1406 1839 991 1415 1411.65 52.39 0 456 1429 1422 1412 1405 1395 1425 1408 242 424 500 1040 1 1 48329564 683 14.14 0.56 12 0.04 100.00 2515.00 1770 20240202 -20.11 1210 20240805 16.86 1454 -2.75 20250107 1350 4.74 20250203 1750 -19.20 20240624 1210 16.86 20240805 1.69 N 042110 500 241 억 25320342 N N 0 N 00 N
6 20250212 120448 57 100.00 KOSDAQ 전기·전자 N N N N N 1415 0 3 0.00 25759827 18248 29.15 1415 1420 1406 1839 991 1415 1411.65 52.39 0 456 1429 1422 1412 1405 1395 1425 1408 242 424 500 1040 1 1 48329564 684 14.15 0.56 12 0.04 100.00 2515.00 1770 20240202 -20.06 1210 20240805 16.94 1454 -2.68 20250107 1350 4.81 20250203 1750 -19.14 20240624 1210 16.94 20240805 1.69 N 042110 500 241 억 25320342 N N 0 N 00 N
7 20250212 110447 57 100.00 KOSDAQ 전기·전자 N N N N N 1413 -2 5 -0.14 12714501 9004 14.39 1415 1420 1407 1839 991 1415 1412.09 52.39 0 -386 1429 1422 1412 1405 1395 1425 1408 242 424 500 1040 1 1 48329564 683 14.13 0.56 12 0.02 100.00 2515.00 1770 20240202 -20.17 1210 20240805 16.78 1454 -2.82 20250107 1350 4.67 20250203 1750 -19.26 20240624 1210 16.78 20240805 1.69 N 042110 500 241 억 25320342 N N 0 N 00 N
8 20250212 100448 57 100.00 KOSDAQ 전기·전자 N N N N N 1420 5 2 0.35 10939371 7746 12.38 1415 1420 1407 1839 991 1415 1412.26 52.39 0 -387 1429 1422 1412 1405 1395 1425 1408 242 424 500 1040 1 1 48329564 686 14.20 0.56 12 0.02 100.00 2515.00 1770 20240202 -19.77 1210 20240805 17.36 1454 -2.34 20250107 1350 5.19 20250203 1750 -18.86 20240624 1210 17.36 20240805 1.69 N 042110 500 241 억 25320342 N N 0 N 00 N
9 20250212 090450 57 100.00 KOSDAQ 전기·전자 N N N N N 1420 5 2 0.35 6138117 4347 6.95 1415 1420 1412 1839 991 1415 1412.04 52.39 0 -6 1429 1422 1412 1405 1395 1425 1408 242 424 500 1040 1 1 48329564 686 14.20 0.56 12 0.01 100.00 2515.00 1770 20240202 -19.77 1210 20240805 17.36 1454 -2.34 20250107 1350 5.19 20250203 1750 -18.86 20240624 1210 17.36 20240805 1.69 N 042110 500 241 억 25320342 N N 0 N 00 N
10 20250211 160448 57 100.00 KOSDAQ 전기·전자 N N N N N 1415 3 2 0.21 88213678 62558 104.82 1406 1419 1402 1835 989 1412 1410.09 52.38 0 -1561 1434 1422 1410 1398 1386 1429 1405 242 423 500 1040 1 1 48329564 684 14.15 0.56 12 0.13 100.00 2515.00 1770 20240202 -20.06 1210 20240805 16.94 1454 -2.68 20250107 1350 4.81 20250203 1750 -19.14 20240624 1210 16.94 20240805 1.72 N 042110 500 241 억 25315903 N N 0 N 00 N
11 20250211 150448 57 100.00 KOSDAQ 전기·전자 N N N N N 1412 0 3 0.00 72661508 51565 86.40 1406 1414 1402 1835 989 1412 1409.12 52.38 0 -1481 1434 1422 1410 1398 1386 1429 1405 242 423 500 1040 1 1 48329564 682 14.12 0.56 12 0.11 100.00 2515.00 1770 20240202 -20.23 1210 20240805 16.69 1454 -2.89 20250107 1350 4.59 20250203 1750 -19.31 20240624 1210 16.69 20240805 1.72 N 042110 500 241 억 25315903 N N 0 N 00 N
12 20250211 140449 57 100.00 KOSDAQ 전기·전자 N N N N N 1407 -5 5 -0.35 57053794 40486 67.84 1406 1414 1402 1835 989 1412 1409.22 52.38 0 -416 1434 1422 1410 1398 1386 1429 1405 242 423 500 1040 1 1 48329564 680 14.07 0.56 12 0.08 100.00 2515.00 1770 20240202 -20.51 1210 20240805 16.28 1454 -3.23 20250107 1350 4.22 20250203 1750 -19.60 20240624 1210 16.28 20240805 1.72 N 042110 500 241 억 25315903 N N 0 N 00 N