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
054210/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
20250212,160528,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4685,-25,5,-0.53,136315395,29367,54.25,4720,4720,4605,6120,3300,4710,4641.79,4.61,0,-11131,4806,4757,4681,4632,4556,4782,4657,126,1410,500,3290,5,1,25291210,1185,8.16,0.50,12,0.12,574.00,9453.00,10830,20240703,-56.74,4050,20241209,15.68,5300,-11.60,20250106,4450,5.28,20250203,10830,-56.74,20240703,4050,15.68,20241209,3.27,N,054210,500,126 억,,1164946,N,N,0,N,00,N
20250212,150528,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4650,-60,5,-1.27,123368035,26592,49.13,4720,4720,4605,6120,3300,4710,4639.29,4.61,0,-9756,4806,4757,4681,4632,4556,4782,4657,126,1410,500,3290,5,1,25291210,1176,8.10,0.49,12,0.11,574.00,9453.00,10830,20240703,-57.06,4050,20241209,14.81,5300,-12.26,20250106,4450,4.49,20250203,10830,-57.06,20240703,4050,14.81,20241209,3.27,N,054210,500,126 억,,1164946,N,N,0,N,00,N
20250212,140529,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4640,-70,5,-1.49,93888225,20230,37.37,4720,4720,4605,6120,3300,4710,4641.04,4.61,0,-7786,4806,4757,4681,4632,4556,4782,4657,126,1410,500,3290,5,1,25291210,1174,8.08,0.49,12,0.08,574.00,9453.00,10830,20240703,-57.16,4050,20241209,14.57,5300,-12.45,20250106,4450,4.27,20250203,10830,-57.16,20240703,4050,14.57,20241209,3.27,N,054210,500,126 억,,1164946,N,N,0,N,00,N
20250212,130530,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4675,-35,5,-0.74,74971370,16158,29.85,4720,4720,4605,6120,3300,4710,4639.89,4.61,0,-5411,4806,4757,4681,4632,4556,4782,4657,126,1410,500,3290,5,1,25291210,1182,8.14,0.49,12,0.06,574.00,9453.00,10830,20240703,-56.83,4050,20241209,15.43,5300,-11.79,20250106,4450,5.06,20250203,10830,-56.83,20240703,4050,15.43,20241209,3.27,N,054210,500,126 억,,1164946,N,N,0,N,00,N
20250212,120529,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4680,-30,5,-0.64,71152965,15338,28.34,4720,4720,4605,6120,3300,4710,4639.00,4.61,0,-4854,4806,4757,4681,4632,4556,4782,4657,126,1410,500,3290,5,1,25291210,1184,8.15,0.50,12,0.06,574.00,9453.00,10830,20240703,-56.79,4050,20241209,15.56,5300,-11.70,20250106,4450,5.17,20250203,10830,-56.79,20240703,4050,15.56,20241209,3.27,N,054210,500,126 억,,1164946,N,N,0,N,00,N
20250212,110527,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4635,-75,5,-1.59,53679540,11586,21.40,4720,4720,4605,6120,3300,4710,4633.14,4.61,0,-3409,4806,4757,4681,4632,4556,4782,4657,126,1410,500,3290,5,1,25291210,1172,8.07,0.49,12,0.05,574.00,9453.00,10830,20240703,-57.20,4050,20241209,14.44,5300,-12.55,20250106,4450,4.16,20250203,10830,-57.20,20240703,4050,14.44,20241209,3.27,N,054210,500,126 억,,1164946,N,N,0,N,00,N
20250212,100528,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4650,-60,5,-1.27,30380170,6557,12.11,4720,4720,4605,6120,3300,4710,4633.24,4.61,0,-2898,4806,4757,4681,4632,4556,4782,4657,126,1410,500,3290,5,1,25291210,1176,8.10,0.49,12,0.03,574.00,9453.00,10830,20240703,-57.06,4050,20241209,14.81,5300,-12.26,20250106,4450,4.49,20250203,10830,-57.06,20240703,4050,14.81,20241209,3.27,N,054210,500,126 억,,1164946,N,N,0,N,00,N
20250212,090531,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4665,-45,5,-0.96,786705,167,0.31,4720,4720,4665,6120,3300,4710,4710.81,4.61,0,-26,4806,4757,4681,4632,4556,4782,4657,126,1410,500,3290,5,1,25291210,1180,8.13,0.49,12,0.00,574.00,9453.00,10830,20240703,-56.93,4050,20241209,15.19,5300,-11.98,20250106,4450,4.83,20250203,10830,-56.93,20240703,4050,15.19,20241209,3.27,N,054210,500,126 억,,1164946,N,N,0,N,00,N
20250211,160529,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4710,100,2,2.17,253610910,54113,130.48,4620,4730,4605,5990,3230,4610,4686.61,4.60,0,20497,4826,4717,4646,4537,4466,4682,4502,126,1380,500,3220,5,1,25291210,1191,8.21,0.50,12,0.21,574.00,9453.00,10830,20240703,-56.51,4050,20241209,16.30,5300,-11.13,20250106,4450,5.84,20250203,10830,-56.51,20240703,4050,16.30,20241209,3.25,N,054210,500,126 억,,1164449,N,N,0,N,00,N
20250211,150529,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4705,95,2,2.06,224909235,48014,115.77,4620,4730,4605,5990,3230,4610,4684.24,4.60,0,21537,4826,4717,4646,4537,4466,4682,4502,126,1380,500,3220,5,1,25291210,1190,8.20,0.50,12,0.19,574.00,9453.00,10830,20240703,-56.56,4050,20241209,16.17,5300,-11.23,20250106,4450,5.73,20250203,10830,-56.56,20240703,4050,16.17,20241209,3.25,N,054210,500,126 억,,1164449,N,N,0,N,00,N
20250211,140529,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4680,70,2,1.52,110728450,23722,57.20,4620,4720,4605,5990,3230,4610,4667.75,4.60,0,-325,4826,4717,4646,4537,4466,4682,4502,126,1380,500,3220,5,1,25291210,1184,8.15,0.50,12,0.09,574.00,9453.00,10830,20240703,-56.79,4050,20241209,15.56,5300,-11.70,20250106,4450,5.17,20250203,10830,-56.79,20240703,4050,15.56,20241209,3.25,N,054210,500,126 억,,1164449,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 160528 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4685 -25 5 -0.53 136315395 29367 54.25 4720 4720 4605 6120 3300 4710 4641.79 4.61 0 -11131 4806 4757 4681 4632 4556 4782 4657 126 1410 500 3290 5 1 25291210 1185 8.16 0.50 12 0.12 574.00 9453.00 10830 20240703 -56.74 4050 20241209 15.68 5300 -11.60 20250106 4450 5.28 20250203 10830 -56.74 20240703 4050 15.68 20241209 3.27 N 054210 500 126 억 1164946 N N 0 N 00 N
3 20250212 150528 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4650 -60 5 -1.27 123368035 26592 49.13 4720 4720 4605 6120 3300 4710 4639.29 4.61 0 -9756 4806 4757 4681 4632 4556 4782 4657 126 1410 500 3290 5 1 25291210 1176 8.10 0.49 12 0.11 574.00 9453.00 10830 20240703 -57.06 4050 20241209 14.81 5300 -12.26 20250106 4450 4.49 20250203 10830 -57.06 20240703 4050 14.81 20241209 3.27 N 054210 500 126 억 1164946 N N 0 N 00 N
4 20250212 140529 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4640 -70 5 -1.49 93888225 20230 37.37 4720 4720 4605 6120 3300 4710 4641.04 4.61 0 -7786 4806 4757 4681 4632 4556 4782 4657 126 1410 500 3290 5 1 25291210 1174 8.08 0.49 12 0.08 574.00 9453.00 10830 20240703 -57.16 4050 20241209 14.57 5300 -12.45 20250106 4450 4.27 20250203 10830 -57.16 20240703 4050 14.57 20241209 3.27 N 054210 500 126 억 1164946 N N 0 N 00 N
5 20250212 130530 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4675 -35 5 -0.74 74971370 16158 29.85 4720 4720 4605 6120 3300 4710 4639.89 4.61 0 -5411 4806 4757 4681 4632 4556 4782 4657 126 1410 500 3290 5 1 25291210 1182 8.14 0.49 12 0.06 574.00 9453.00 10830 20240703 -56.83 4050 20241209 15.43 5300 -11.79 20250106 4450 5.06 20250203 10830 -56.83 20240703 4050 15.43 20241209 3.27 N 054210 500 126 억 1164946 N N 0 N 00 N
6 20250212 120529 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4680 -30 5 -0.64 71152965 15338 28.34 4720 4720 4605 6120 3300 4710 4639.00 4.61 0 -4854 4806 4757 4681 4632 4556 4782 4657 126 1410 500 3290 5 1 25291210 1184 8.15 0.50 12 0.06 574.00 9453.00 10830 20240703 -56.79 4050 20241209 15.56 5300 -11.70 20250106 4450 5.17 20250203 10830 -56.79 20240703 4050 15.56 20241209 3.27 N 054210 500 126 억 1164946 N N 0 N 00 N
7 20250212 110527 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4635 -75 5 -1.59 53679540 11586 21.40 4720 4720 4605 6120 3300 4710 4633.14 4.61 0 -3409 4806 4757 4681 4632 4556 4782 4657 126 1410 500 3290 5 1 25291210 1172 8.07 0.49 12 0.05 574.00 9453.00 10830 20240703 -57.20 4050 20241209 14.44 5300 -12.55 20250106 4450 4.16 20250203 10830 -57.20 20240703 4050 14.44 20241209 3.27 N 054210 500 126 억 1164946 N N 0 N 00 N
8 20250212 100528 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4650 -60 5 -1.27 30380170 6557 12.11 4720 4720 4605 6120 3300 4710 4633.24 4.61 0 -2898 4806 4757 4681 4632 4556 4782 4657 126 1410 500 3290 5 1 25291210 1176 8.10 0.49 12 0.03 574.00 9453.00 10830 20240703 -57.06 4050 20241209 14.81 5300 -12.26 20250106 4450 4.49 20250203 10830 -57.06 20240703 4050 14.81 20241209 3.27 N 054210 500 126 억 1164946 N N 0 N 00 N
9 20250212 090531 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4665 -45 5 -0.96 786705 167 0.31 4720 4720 4665 6120 3300 4710 4710.81 4.61 0 -26 4806 4757 4681 4632 4556 4782 4657 126 1410 500 3290 5 1 25291210 1180 8.13 0.49 12 0.00 574.00 9453.00 10830 20240703 -56.93 4050 20241209 15.19 5300 -11.98 20250106 4450 4.83 20250203 10830 -56.93 20240703 4050 15.19 20241209 3.27 N 054210 500 126 억 1164946 N N 0 N 00 N
10 20250211 160529 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4710 100 2 2.17 253610910 54113 130.48 4620 4730 4605 5990 3230 4610 4686.61 4.60 0 20497 4826 4717 4646 4537 4466 4682 4502 126 1380 500 3220 5 1 25291210 1191 8.21 0.50 12 0.21 574.00 9453.00 10830 20240703 -56.51 4050 20241209 16.30 5300 -11.13 20250106 4450 5.84 20250203 10830 -56.51 20240703 4050 16.30 20241209 3.25 N 054210 500 126 억 1164449 N N 0 N 00 N
11 20250211 150529 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4705 95 2 2.06 224909235 48014 115.77 4620 4730 4605 5990 3230 4610 4684.24 4.60 0 21537 4826 4717 4646 4537 4466 4682 4502 126 1380 500 3220 5 1 25291210 1190 8.20 0.50 12 0.19 574.00 9453.00 10830 20240703 -56.56 4050 20241209 16.17 5300 -11.23 20250106 4450 5.73 20250203 10830 -56.56 20240703 4050 16.17 20241209 3.25 N 054210 500 126 억 1164449 N N 0 N 00 N
12 20250211 140529 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4680 70 2 1.52 110728450 23722 57.20 4620 4720 4605 5990 3230 4610 4667.75 4.60 0 -325 4826 4717 4646 4537 4466 4682 4502 126 1380 500 3220 5 1 25291210 1184 8.15 0.50 12 0.09 574.00 9453.00 10830 20240703 -56.79 4050 20241209 15.56 5300 -11.70 20250106 4450 5.17 20250203 10830 -56.79 20240703 4050 15.56 20241209 3.25 N 054210 500 126 억 1164449 N N 0 N 00 N