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
042600/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
20250212,160449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9600,-130,5,-1.34,112089920,11708,94.89,9730,9730,9550,12640,6820,9730,9573.78,2.62,0,-2662,10070,9900,9770,9600,9470,9835,9535,62,2910,500,6610,10,1,12423574,1193,-4.16,0.70,12,0.09,-2309.00,13718.00,28700,20240325,-66.55,9500,20241227,1.05,10610,-9.52,20250107,9500,1.05,20250113,28700,-66.55,20240325,9500,1.05,20241227,0.33,N,042600,500,62 억,,325902,N,N,0,N,00,N
20250212,150449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9570,-160,5,-1.64,87593690,9147,74.14,9730,9730,9550,12640,6820,9730,9576.22,2.62,0,-2522,10070,9900,9770,9600,9470,9835,9535,62,2910,500,6610,10,1,12423574,1189,-4.14,0.70,12,0.07,-2309.00,13718.00,28700,20240325,-66.66,9500,20241227,0.74,10610,-9.80,20250107,9500,0.74,20250113,28700,-66.66,20240325,9500,0.74,20241227,0.33,N,042600,500,62 억,,325902,N,N,0,N,00,N
20250212,140450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9580,-150,5,-1.54,50920410,5310,43.04,9730,9730,9560,12640,6820,9730,9589.53,2.62,0,-1635,10070,9900,9770,9600,9470,9835,9535,62,2910,500,6610,10,1,12423574,1190,-4.15,0.70,12,0.04,-2309.00,13718.00,28700,20240325,-66.62,9500,20241227,0.84,10610,-9.71,20250107,9500,0.84,20250113,28700,-66.62,20240325,9500,0.84,20241227,0.33,N,042600,500,62 억,,325902,N,N,0,N,00,N
20250212,130450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9590,-140,5,-1.44,35430540,3692,29.92,9730,9730,9570,12640,6820,9730,9596.57,2.62,0,-658,10070,9900,9770,9600,9470,9835,9535,62,2910,500,6610,10,1,12423574,1191,-4.15,0.70,12,0.03,-2309.00,13718.00,28700,20240325,-66.59,9500,20241227,0.95,10610,-9.61,20250107,9500,0.95,20250113,28700,-66.59,20240325,9500,0.95,20241227,0.33,N,042600,500,62 억,,325902,N,N,0,N,00,N
20250212,120449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9610,-120,5,-1.23,31203500,3252,26.36,9730,9730,9570,12640,6820,9730,9595.17,2.62,0,-259,10070,9900,9770,9600,9470,9835,9535,62,2910,500,6610,10,1,12423574,1194,-4.16,0.70,12,0.03,-2309.00,13718.00,28700,20240325,-66.52,9500,20241227,1.16,10610,-9.43,20250107,9500,1.16,20250113,28700,-66.52,20240325,9500,1.16,20241227,0.33,N,042600,500,62 억,,325902,N,N,0,N,00,N
20250212,110448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9600,-130,5,-1.34,27884600,2906,23.55,9730,9730,9570,12640,6820,9730,9595.53,2.62,0,-125,10070,9900,9770,9600,9470,9835,9535,62,2910,500,6610,10,1,12423574,1193,-4.16,0.70,12,0.02,-2309.00,13718.00,28700,20240325,-66.55,9500,20241227,1.05,10610,-9.52,20250107,9500,1.05,20250113,28700,-66.55,20240325,9500,1.05,20241227,0.33,N,042600,500,62 억,,325902,N,N,0,N,00,N
20250212,100449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9630,-100,5,-1.03,11109870,1156,9.37,9730,9730,9570,12640,6820,9730,9610.61,2.62,0,-89,10070,9900,9770,9600,9470,9835,9535,62,2910,500,6610,10,1,12423574,1196,-4.17,0.70,12,0.01,-2309.00,13718.00,28700,20240325,-66.45,9500,20241227,1.37,10610,-9.24,20250107,9500,1.37,20250113,28700,-66.45,20240325,9500,1.37,20241227,0.33,N,042600,500,62 억,,325902,N,N,0,N,00,N
20250212,090452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9730,0,3,0.00,9730,1,0.01,9730,9730,9730,12640,6820,9730,9730.00,2.62,0,-1,10070,9900,9770,9600,9470,9835,9535,62,2910,500,6610,10,1,12423574,1209,-4.21,0.71,12,0.00,-2309.00,13718.00,28700,20240325,-66.10,9500,20241227,2.42,10610,-8.29,20250107,9500,2.42,20250113,28700,-66.10,20240325,9500,2.42,20241227,0.33,N,042600,500,62 억,,325902,N,N,0,N,00,N
20250211,160450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9730,-210,5,-2.11,119637130,12336,123.95,9940,9940,9640,12920,6960,9940,9698.21,2.65,0,-3189,10200,10070,9820,9690,9440,10135,9755,62,2980,500,6750,10,1,12423574,1209,-4.21,0.71,12,0.10,-2309.00,13718.00,28700,20240325,-66.10,9500,20241227,2.42,10610,-8.29,20250107,9500,2.42,20250113,28700,-66.10,20240325,9500,2.42,20241227,0.33,N,042600,500,62 억,,329091,N,N,0,N,00,N
20250211,150449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9650,-290,5,-2.92,98968890,10200,102.49,9940,9940,9640,12920,6960,9940,9702.83,2.65,0,-2618,10200,10070,9820,9690,9440,10135,9755,62,2980,500,6750,10,1,12423574,1199,-4.18,0.70,12,0.08,-2309.00,13718.00,28700,20240325,-66.38,9500,20241227,1.58,10610,-9.05,20250107,9500,1.58,20250113,28700,-66.38,20240325,9500,1.58,20241227,0.33,N,042600,500,62 억,,329091,N,N,0,N,00,N
20250211,140450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9670,-270,5,-2.72,83445400,8593,86.34,9940,9940,9640,12920,6960,9940,9710.86,2.65,0,-2128,10200,10070,9820,9690,9440,10135,9755,62,2980,500,6750,10,1,12423574,1201,-4.19,0.70,12,0.07,-2309.00,13718.00,28700,20240325,-66.31,9500,20241227,1.79,10610,-8.86,20250107,9500,1.79,20250113,28700,-66.31,20240325,9500,1.79,20241227,0.33,N,042600,500,62 억,,329091,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 160449 57 100.00 KOSDAQ 전기·전자 N N N N N 9600 -130 5 -1.34 112089920 11708 94.89 9730 9730 9550 12640 6820 9730 9573.78 2.62 0 -2662 10070 9900 9770 9600 9470 9835 9535 62 2910 500 6610 10 1 12423574 1193 -4.16 0.70 12 0.09 -2309.00 13718.00 28700 20240325 -66.55 9500 20241227 1.05 10610 -9.52 20250107 9500 1.05 20250113 28700 -66.55 20240325 9500 1.05 20241227 0.33 N 042600 500 62 억 325902 N N 0 N 00 N
3 20250212 150449 57 100.00 KOSDAQ 전기·전자 N N N N N 9570 -160 5 -1.64 87593690 9147 74.14 9730 9730 9550 12640 6820 9730 9576.22 2.62 0 -2522 10070 9900 9770 9600 9470 9835 9535 62 2910 500 6610 10 1 12423574 1189 -4.14 0.70 12 0.07 -2309.00 13718.00 28700 20240325 -66.66 9500 20241227 0.74 10610 -9.80 20250107 9500 0.74 20250113 28700 -66.66 20240325 9500 0.74 20241227 0.33 N 042600 500 62 억 325902 N N 0 N 00 N
4 20250212 140450 57 100.00 KOSDAQ 전기·전자 N N N N N 9580 -150 5 -1.54 50920410 5310 43.04 9730 9730 9560 12640 6820 9730 9589.53 2.62 0 -1635 10070 9900 9770 9600 9470 9835 9535 62 2910 500 6610 10 1 12423574 1190 -4.15 0.70 12 0.04 -2309.00 13718.00 28700 20240325 -66.62 9500 20241227 0.84 10610 -9.71 20250107 9500 0.84 20250113 28700 -66.62 20240325 9500 0.84 20241227 0.33 N 042600 500 62 억 325902 N N 0 N 00 N
5 20250212 130450 57 100.00 KOSDAQ 전기·전자 N N N N N 9590 -140 5 -1.44 35430540 3692 29.92 9730 9730 9570 12640 6820 9730 9596.57 2.62 0 -658 10070 9900 9770 9600 9470 9835 9535 62 2910 500 6610 10 1 12423574 1191 -4.15 0.70 12 0.03 -2309.00 13718.00 28700 20240325 -66.59 9500 20241227 0.95 10610 -9.61 20250107 9500 0.95 20250113 28700 -66.59 20240325 9500 0.95 20241227 0.33 N 042600 500 62 억 325902 N N 0 N 00 N
6 20250212 120449 57 100.00 KOSDAQ 전기·전자 N N N N N 9610 -120 5 -1.23 31203500 3252 26.36 9730 9730 9570 12640 6820 9730 9595.17 2.62 0 -259 10070 9900 9770 9600 9470 9835 9535 62 2910 500 6610 10 1 12423574 1194 -4.16 0.70 12 0.03 -2309.00 13718.00 28700 20240325 -66.52 9500 20241227 1.16 10610 -9.43 20250107 9500 1.16 20250113 28700 -66.52 20240325 9500 1.16 20241227 0.33 N 042600 500 62 억 325902 N N 0 N 00 N
7 20250212 110448 57 100.00 KOSDAQ 전기·전자 N N N N N 9600 -130 5 -1.34 27884600 2906 23.55 9730 9730 9570 12640 6820 9730 9595.53 2.62 0 -125 10070 9900 9770 9600 9470 9835 9535 62 2910 500 6610 10 1 12423574 1193 -4.16 0.70 12 0.02 -2309.00 13718.00 28700 20240325 -66.55 9500 20241227 1.05 10610 -9.52 20250107 9500 1.05 20250113 28700 -66.55 20240325 9500 1.05 20241227 0.33 N 042600 500 62 억 325902 N N 0 N 00 N
8 20250212 100449 57 100.00 KOSDAQ 전기·전자 N N N N N 9630 -100 5 -1.03 11109870 1156 9.37 9730 9730 9570 12640 6820 9730 9610.61 2.62 0 -89 10070 9900 9770 9600 9470 9835 9535 62 2910 500 6610 10 1 12423574 1196 -4.17 0.70 12 0.01 -2309.00 13718.00 28700 20240325 -66.45 9500 20241227 1.37 10610 -9.24 20250107 9500 1.37 20250113 28700 -66.45 20240325 9500 1.37 20241227 0.33 N 042600 500 62 억 325902 N N 0 N 00 N
9 20250212 090452 57 100.00 KOSDAQ 전기·전자 N N N N N 9730 0 3 0.00 9730 1 0.01 9730 9730 9730 12640 6820 9730 9730.00 2.62 0 -1 10070 9900 9770 9600 9470 9835 9535 62 2910 500 6610 10 1 12423574 1209 -4.21 0.71 12 0.00 -2309.00 13718.00 28700 20240325 -66.10 9500 20241227 2.42 10610 -8.29 20250107 9500 2.42 20250113 28700 -66.10 20240325 9500 2.42 20241227 0.33 N 042600 500 62 억 325902 N N 0 N 00 N
10 20250211 160450 57 100.00 KOSDAQ 전기·전자 N N N N N 9730 -210 5 -2.11 119637130 12336 123.95 9940 9940 9640 12920 6960 9940 9698.21 2.65 0 -3189 10200 10070 9820 9690 9440 10135 9755 62 2980 500 6750 10 1 12423574 1209 -4.21 0.71 12 0.10 -2309.00 13718.00 28700 20240325 -66.10 9500 20241227 2.42 10610 -8.29 20250107 9500 2.42 20250113 28700 -66.10 20240325 9500 2.42 20241227 0.33 N 042600 500 62 억 329091 N N 0 N 00 N
11 20250211 150449 57 100.00 KOSDAQ 전기·전자 N N N N N 9650 -290 5 -2.92 98968890 10200 102.49 9940 9940 9640 12920 6960 9940 9702.83 2.65 0 -2618 10200 10070 9820 9690 9440 10135 9755 62 2980 500 6750 10 1 12423574 1199 -4.18 0.70 12 0.08 -2309.00 13718.00 28700 20240325 -66.38 9500 20241227 1.58 10610 -9.05 20250107 9500 1.58 20250113 28700 -66.38 20240325 9500 1.58 20241227 0.33 N 042600 500 62 억 329091 N N 0 N 00 N
12 20250211 140450 57 100.00 KOSDAQ 전기·전자 N N N N N 9670 -270 5 -2.72 83445400 8593 86.34 9940 9940 9640 12920 6960 9940 9710.86 2.65 0 -2128 10200 10070 9820 9690 9440 10135 9755 62 2980 500 6750 10 1 12423574 1201 -4.19 0.70 12 0.07 -2309.00 13718.00 28700 20240325 -66.31 9500 20241227 1.79 10610 -8.86 20250107 9500 1.79 20250113 28700 -66.31 20240325 9500 1.79 20241227 0.33 N 042600 500 62 억 329091 N N 0 N 00 N