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
082920/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
20250212,160639,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,25000,-1500,5,-5.66,8489836000,338482,391.38,26900,26900,24450,34450,18550,26500,25082.15,29.67,0,-42221,27233,26866,26483,26116,25733,27050,26300,114,7950,500,19610,50,1,22872213,5718,15.67,2.37,12,1.48,1595.00,10564.00,29900,20250122,-16.39,16200,20240429,54.32,29900,-16.39,20250122,20850,19.90,20250102,29900,-16.39,20250122,16200,54.32,20240429,1.90,N,082920,500,114 억,,6785112,N,N,7,N,00,N
20250212,150639,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,25000,-1500,5,-5.66,8074252600,321919,372.23,26900,26900,24450,34450,18550,26500,25081.63,29.67,0,-38279,27233,26866,26483,26116,25733,27050,26300,114,7950,500,19610,50,1,22872213,5718,15.67,2.37,12,1.41,1595.00,10564.00,29900,20250122,-16.39,16200,20240429,54.32,29900,-16.39,20250122,20850,19.90,20250102,29900,-16.39,20250122,16200,54.32,20240429,1.90,N,082920,500,114 억,,6785112,N,N,10,N,00,N
20250212,140639,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,25400,-1100,5,-4.15,7070403150,281930,325.99,26900,26900,24450,34450,18550,26500,25078.58,29.67,0,-37760,27233,26866,26483,26116,25733,27050,26300,114,7950,500,19610,50,1,22872213,5810,15.92,2.40,12,1.23,1595.00,10564.00,29900,20250122,-15.05,16200,20240429,56.79,29900,-15.05,20250122,20850,21.82,20250102,29900,-15.05,20250122,16200,56.79,20240429,1.90,N,082920,500,114 억,,6785112,N,N,10,N,00,N
20250212,130641,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,25050,-1450,5,-5.47,5988993650,239028,276.38,26900,26900,24450,34450,18550,26500,25055.62,29.67,0,-49075,27233,26866,26483,26116,25733,27050,26300,114,7950,500,19610,50,1,22872213,5729,15.71,2.37,12,1.05,1595.00,10564.00,29900,20250122,-16.22,16200,20240429,54.63,29900,-16.22,20250122,20850,20.14,20250102,29900,-16.22,20250122,16200,54.63,20240429,1.90,N,082920,500,114 억,,6785112,N,N,10,N,00,N
20250212,120639,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,25000,-1500,5,-5.66,5275665600,210483,243.38,26900,26900,24450,34450,18550,26500,25064.57,29.67,0,-48344,27233,26866,26483,26116,25733,27050,26300,114,7950,500,19610,50,1,22872213,5718,15.67,2.37,12,0.92,1595.00,10564.00,29900,20250122,-16.39,16200,20240429,54.32,29900,-16.39,20250122,20850,19.90,20250102,29900,-16.39,20250122,16200,54.32,20240429,1.90,N,082920,500,114 억,,6785112,N,N,10,N,00,N
20250212,110637,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,24800,-1700,5,-6.42,4566577250,182116,210.58,26900,26900,24450,34450,18550,26500,25075.10,29.67,0,-43931,27233,26866,26483,26116,25733,27050,26300,114,7950,500,19610,50,1,22872213,5672,15.55,2.35,12,0.80,1595.00,10564.00,29900,20250122,-17.06,16200,20240429,53.09,29900,-17.06,20250122,20850,18.94,20250102,29900,-17.06,20250122,16200,53.09,20240429,1.90,N,082920,500,114 억,,6785112,N,N,10,N,00,N
20250212,100639,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,24900,-1600,5,-6.04,3335149700,132562,153.28,26900,26900,24450,34450,18550,26500,25159.17,29.67,0,-34516,27233,26866,26483,26116,25733,27050,26300,114,7950,500,19610,50,1,22872213,5695,15.61,2.36,12,0.58,1595.00,10564.00,29900,20250122,-16.72,16200,20240429,53.70,29900,-16.72,20250122,20850,19.42,20250102,29900,-16.72,20250122,16200,53.70,20240429,1.90,N,082920,500,114 억,,6785112,N,N,10,N,00,N
20250212,090642,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,25150,-1350,5,-5.09,768033200,29695,34.34,26900,26900,24450,34450,18550,26500,25864.06,29.67,0,-4520,27233,26866,26483,26116,25733,27050,26300,114,7950,500,19610,50,1,22872213,5752,15.77,2.38,12,0.13,1595.00,10564.00,29900,20250122,-15.89,16200,20240429,55.25,29900,-15.89,20250122,20850,20.62,20250102,29900,-15.89,20250122,16200,55.25,20240429,1.90,N,082920,500,114 억,,6785112,N,N,10,N,00,N
20250211,160640,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26500,250,2,0.95,2096480350,79152,64.28,26350,26850,26100,34100,18400,26250,26486.79,29.71,0,-5198,27816,27032,26416,25632,25016,26725,25325,114,7850,500,19420,50,1,22872213,6061,16.61,2.51,12,0.35,1595.00,10564.00,29900,20250122,-11.37,16200,20240429,63.58,29900,-11.37,20250122,20850,27.10,20250102,29900,-11.37,20250122,16200,63.58,20240429,1.83,N,082920,500,114 억,,6795951,N,N,10,N,00,N
20250211,150639,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26600,350,2,1.33,1981265350,74809,60.75,26350,26850,26100,34100,18400,26250,26484.34,29.71,0,-4140,27816,27032,26416,25632,25016,26725,25325,114,7850,500,19420,50,1,22872213,6084,16.68,2.52,12,0.33,1595.00,10564.00,29900,20250122,-11.04,16200,20240429,64.20,29900,-11.04,20250122,20850,27.58,20250102,29900,-11.04,20250122,16200,64.20,20240429,1.83,N,082920,500,114 억,,6795951,N,N,48,N,00,N
20250211,140641,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26450,200,2,0.76,1543151650,58336,47.38,26350,26850,26100,34100,18400,26250,26452.84,29.71,0,-1611,27816,27032,26416,25632,25016,26725,25325,114,7850,500,19420,50,1,22872213,6050,16.58,2.50,12,0.26,1595.00,10564.00,29900,20250122,-11.54,16200,20240429,63.27,29900,-11.54,20250122,20850,26.86,20250102,29900,-11.54,20250122,16200,63.27,20240429,1.83,N,082920,500,114 억,,6795951,N,N,48,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 160639 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 25000 -1500 5 -5.66 8489836000 338482 391.38 26900 26900 24450 34450 18550 26500 25082.15 29.67 0 -42221 27233 26866 26483 26116 25733 27050 26300 114 7950 500 19610 50 1 22872213 5718 15.67 2.37 12 1.48 1595.00 10564.00 29900 20250122 -16.39 16200 20240429 54.32 29900 -16.39 20250122 20850 19.90 20250102 29900 -16.39 20250122 16200 54.32 20240429 1.90 N 082920 500 114 억 6785112 N N 7 N 00 N
3 20250212 150639 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 25000 -1500 5 -5.66 8074252600 321919 372.23 26900 26900 24450 34450 18550 26500 25081.63 29.67 0 -38279 27233 26866 26483 26116 25733 27050 26300 114 7950 500 19610 50 1 22872213 5718 15.67 2.37 12 1.41 1595.00 10564.00 29900 20250122 -16.39 16200 20240429 54.32 29900 -16.39 20250122 20850 19.90 20250102 29900 -16.39 20250122 16200 54.32 20240429 1.90 N 082920 500 114 억 6785112 N N 10 N 00 N
4 20250212 140639 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 25400 -1100 5 -4.15 7070403150 281930 325.99 26900 26900 24450 34450 18550 26500 25078.58 29.67 0 -37760 27233 26866 26483 26116 25733 27050 26300 114 7950 500 19610 50 1 22872213 5810 15.92 2.40 12 1.23 1595.00 10564.00 29900 20250122 -15.05 16200 20240429 56.79 29900 -15.05 20250122 20850 21.82 20250102 29900 -15.05 20250122 16200 56.79 20240429 1.90 N 082920 500 114 억 6785112 N N 10 N 00 N
5 20250212 130641 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 25050 -1450 5 -5.47 5988993650 239028 276.38 26900 26900 24450 34450 18550 26500 25055.62 29.67 0 -49075 27233 26866 26483 26116 25733 27050 26300 114 7950 500 19610 50 1 22872213 5729 15.71 2.37 12 1.05 1595.00 10564.00 29900 20250122 -16.22 16200 20240429 54.63 29900 -16.22 20250122 20850 20.14 20250102 29900 -16.22 20250122 16200 54.63 20240429 1.90 N 082920 500 114 억 6785112 N N 10 N 00 N
6 20250212 120639 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 25000 -1500 5 -5.66 5275665600 210483 243.38 26900 26900 24450 34450 18550 26500 25064.57 29.67 0 -48344 27233 26866 26483 26116 25733 27050 26300 114 7950 500 19610 50 1 22872213 5718 15.67 2.37 12 0.92 1595.00 10564.00 29900 20250122 -16.39 16200 20240429 54.32 29900 -16.39 20250122 20850 19.90 20250102 29900 -16.39 20250122 16200 54.32 20240429 1.90 N 082920 500 114 억 6785112 N N 10 N 00 N
7 20250212 110637 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 24800 -1700 5 -6.42 4566577250 182116 210.58 26900 26900 24450 34450 18550 26500 25075.10 29.67 0 -43931 27233 26866 26483 26116 25733 27050 26300 114 7950 500 19610 50 1 22872213 5672 15.55 2.35 12 0.80 1595.00 10564.00 29900 20250122 -17.06 16200 20240429 53.09 29900 -17.06 20250122 20850 18.94 20250102 29900 -17.06 20250122 16200 53.09 20240429 1.90 N 082920 500 114 억 6785112 N N 10 N 00 N
8 20250212 100639 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 24900 -1600 5 -6.04 3335149700 132562 153.28 26900 26900 24450 34450 18550 26500 25159.17 29.67 0 -34516 27233 26866 26483 26116 25733 27050 26300 114 7950 500 19610 50 1 22872213 5695 15.61 2.36 12 0.58 1595.00 10564.00 29900 20250122 -16.72 16200 20240429 53.70 29900 -16.72 20250122 20850 19.42 20250102 29900 -16.72 20250122 16200 53.70 20240429 1.90 N 082920 500 114 억 6785112 N N 10 N 00 N
9 20250212 090642 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 25150 -1350 5 -5.09 768033200 29695 34.34 26900 26900 24450 34450 18550 26500 25864.06 29.67 0 -4520 27233 26866 26483 26116 25733 27050 26300 114 7950 500 19610 50 1 22872213 5752 15.77 2.38 12 0.13 1595.00 10564.00 29900 20250122 -15.89 16200 20240429 55.25 29900 -15.89 20250122 20850 20.62 20250102 29900 -15.89 20250122 16200 55.25 20240429 1.90 N 082920 500 114 억 6785112 N N 10 N 00 N
10 20250211 160640 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 26500 250 2 0.95 2096480350 79152 64.28 26350 26850 26100 34100 18400 26250 26486.79 29.71 0 -5198 27816 27032 26416 25632 25016 26725 25325 114 7850 500 19420 50 1 22872213 6061 16.61 2.51 12 0.35 1595.00 10564.00 29900 20250122 -11.37 16200 20240429 63.58 29900 -11.37 20250122 20850 27.10 20250102 29900 -11.37 20250122 16200 63.58 20240429 1.83 N 082920 500 114 억 6795951 N N 10 N 00 N
11 20250211 150639 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 26600 350 2 1.33 1981265350 74809 60.75 26350 26850 26100 34100 18400 26250 26484.34 29.71 0 -4140 27816 27032 26416 25632 25016 26725 25325 114 7850 500 19420 50 1 22872213 6084 16.68 2.52 12 0.33 1595.00 10564.00 29900 20250122 -11.04 16200 20240429 64.20 29900 -11.04 20250122 20850 27.58 20250102 29900 -11.04 20250122 16200 64.20 20240429 1.83 N 082920 500 114 억 6795951 N N 48 N 00 N
12 20250211 140641 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 26450 200 2 0.76 1543151650 58336 47.38 26350 26850 26100 34100 18400 26250 26452.84 29.71 0 -1611 27816 27032 26416 25632 25016 26725 25325 114 7850 500 19420 50 1 22872213 6050 16.58 2.50 12 0.26 1595.00 10564.00 29900 20250122 -11.54 16200 20240429 63.27 29900 -11.54 20250122 20850 26.86 20250102 29900 -11.54 20250122 16200 63.27 20240429 1.83 N 082920 500 114 억 6795951 N N 48 N 00 N