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
102120/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
20250212,160732,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12450,-600,5,-4.60,16543157270,1310263,64.47,13180,13220,12300,16960,9140,13050,12626.06,1.28,0,10972,13916,13482,13236,12802,12556,13360,12680,89,3910,500,8090,10,1,17780753,2214,-17.63,1.92,12,7.37,-706.00,6499.00,23600,20240215,-47.25,6500,20241209,91.54,14170,-12.14,20250210,7390,68.47,20250102,23600,-47.25,20240215,6500,91.54,20241209,6.46,N,102120,500,88 억,,227359,N,N,1,N,00,N
20250212,150732,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12420,-630,5,-4.83,15776835930,1248635,61.44,13180,13220,12300,16960,9140,13050,12634.98,1.28,0,5047,13916,13482,13236,12802,12556,13360,12680,89,3910,500,8090,10,1,17780753,2208,-17.59,1.91,12,7.02,-706.00,6499.00,23600,20240215,-47.37,6500,20241209,91.08,14170,-12.35,20250210,7390,68.06,20250102,23600,-47.37,20240215,6500,91.08,20241209,6.46,N,102120,500,88 억,,227359,N,N,1,N,00,N
20250212,140733,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12420,-630,5,-4.83,14122403710,1115056,54.87,13180,13220,12390,16960,9140,13050,12664.90,1.28,0,-9678,13916,13482,13236,12802,12556,13360,12680,89,3910,500,8090,10,1,17780753,2208,-17.59,1.91,12,6.27,-706.00,6499.00,23600,20240215,-47.37,6500,20241209,91.08,14170,-12.35,20250210,7390,68.06,20250102,23600,-47.37,20240215,6500,91.08,20241209,6.46,N,102120,500,88 억,,227359,N,N,1,N,00,N
20250212,130735,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12500,-550,5,-4.21,13034674290,1027727,50.57,13180,13220,12390,16960,9140,13050,12682.70,1.28,0,-10071,13916,13482,13236,12802,12556,13360,12680,89,3910,500,8090,10,1,17780753,2223,-17.71,1.92,12,5.78,-706.00,6499.00,23600,20240215,-47.03,6500,20241209,92.31,14170,-11.79,20250210,7390,69.15,20250102,23600,-47.03,20240215,6500,92.31,20241209,6.46,N,102120,500,88 억,,227359,N,N,1,N,00,N
20250212,120731,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12490,-560,5,-4.29,12341558490,972332,47.84,13180,13220,12390,16960,9140,13050,12692.42,1.28,0,-7530,13916,13482,13236,12802,12556,13360,12680,89,3910,500,8090,10,1,17780753,2221,-17.69,1.92,12,5.47,-706.00,6499.00,23600,20240215,-47.08,6500,20241209,92.15,14170,-11.86,20250210,7390,69.01,20250102,23600,-47.08,20240215,6500,92.15,20241209,6.46,N,102120,500,88 억,,227359,N,N,1,N,00,N
20250212,110730,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12690,-360,5,-2.76,11060213630,870464,42.83,13180,13220,12390,16960,9140,13050,12705.77,1.28,0,22015,13916,13482,13236,12802,12556,13360,12680,89,3910,500,8090,10,1,17780753,2256,-17.97,1.95,12,4.90,-706.00,6499.00,23600,20240215,-46.23,6500,20241209,95.23,14170,-10.44,20250210,7390,71.72,20250102,23600,-46.23,20240215,6500,95.23,20241209,6.46,N,102120,500,88 억,,227359,N,N,1,N,00,N
20250212,100725,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12460,-590,5,-4.52,7851065930,616292,30.32,13180,13220,12430,16960,9140,13050,12738.76,1.28,0,51023,13916,13482,13236,12802,12556,13360,12680,89,3910,500,8090,10,1,17780753,2215,-17.65,1.92,12,3.47,-706.00,6499.00,23600,20240215,-47.20,6500,20241209,91.69,14170,-12.07,20250210,7390,68.61,20250102,23600,-47.20,20240215,6500,91.69,20241209,6.46,N,102120,500,88 억,,227359,N,N,1,N,00,N
20250212,090730,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12720,-330,5,-2.53,2137200040,163936,8.07,13180,13220,12710,16960,9140,13050,13036.72,1.28,0,2183,13916,13482,13236,12802,12556,13360,12680,89,3910,500,8090,10,1,17780753,2262,-18.02,1.96,12,0.92,-706.00,6499.00,23600,20240215,-46.10,6500,20241209,95.69,14170,-10.23,20250210,7390,72.12,20250102,23600,-46.10,20240215,6500,95.69,20241209,6.46,N,102120,500,88 억,,227359,N,N,1,N,00,N
20250211,160733,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13050,-210,5,-1.58,26613694830,2003899,21.03,13150,13670,12990,17230,9290,13260,13281.98,1.22,0,11081,14953,14106,13323,12476,11693,14530,12900,89,3970,500,8220,10,1,17780753,2320,-18.48,2.01,12,11.27,-706.00,6499.00,23600,20240215,-44.70,6500,20241209,100.77,14170,-7.90,20250210,7390,76.59,20250102,23600,-44.70,20240215,6500,100.77,20241209,5.55,N,102120,500,88 억,,216380,N,N,1,N,00,N
20250211,150733,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13040,-220,5,-1.66,25067111280,1885510,19.79,13150,13670,12990,17230,9290,13260,13294.63,1.22,0,1628,14953,14106,13323,12476,11693,14530,12900,89,3970,500,8220,10,1,17780753,2319,-18.47,2.01,12,10.60,-706.00,6499.00,23600,20240215,-44.75,6500,20241209,100.62,14170,-7.97,20250210,7390,76.45,20250102,23600,-44.75,20240215,6500,100.62,20241209,5.55,N,102120,500,88 억,,216380,N,N,0,N,00,N
20250211,140734,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13120,-140,5,-1.06,22858840740,1716405,18.01,13150,13670,13070,17230,9290,13260,13317.91,1.22,0,6754,14953,14106,13323,12476,11693,14530,12900,89,3970,500,8220,10,1,17780753,2333,-18.58,2.02,12,9.65,-706.00,6499.00,23600,20240215,-44.41,6500,20241209,101.85,14170,-7.41,20250210,7390,77.54,20250102,23600,-44.41,20240215,6500,101.85,20241209,5.55,N,102120,500,88 억,,216380,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 160732 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 12450 -600 5 -4.60 16543157270 1310263 64.47 13180 13220 12300 16960 9140 13050 12626.06 1.28 0 10972 13916 13482 13236 12802 12556 13360 12680 89 3910 500 8090 10 1 17780753 2214 -17.63 1.92 12 7.37 -706.00 6499.00 23600 20240215 -47.25 6500 20241209 91.54 14170 -12.14 20250210 7390 68.47 20250102 23600 -47.25 20240215 6500 91.54 20241209 6.46 N 102120 500 88 억 227359 N N 1 N 00 N
3 20250212 150732 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 12420 -630 5 -4.83 15776835930 1248635 61.44 13180 13220 12300 16960 9140 13050 12634.98 1.28 0 5047 13916 13482 13236 12802 12556 13360 12680 89 3910 500 8090 10 1 17780753 2208 -17.59 1.91 12 7.02 -706.00 6499.00 23600 20240215 -47.37 6500 20241209 91.08 14170 -12.35 20250210 7390 68.06 20250102 23600 -47.37 20240215 6500 91.08 20241209 6.46 N 102120 500 88 억 227359 N N 1 N 00 N
4 20250212 140733 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 12420 -630 5 -4.83 14122403710 1115056 54.87 13180 13220 12390 16960 9140 13050 12664.90 1.28 0 -9678 13916 13482 13236 12802 12556 13360 12680 89 3910 500 8090 10 1 17780753 2208 -17.59 1.91 12 6.27 -706.00 6499.00 23600 20240215 -47.37 6500 20241209 91.08 14170 -12.35 20250210 7390 68.06 20250102 23600 -47.37 20240215 6500 91.08 20241209 6.46 N 102120 500 88 억 227359 N N 1 N 00 N
5 20250212 130735 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 12500 -550 5 -4.21 13034674290 1027727 50.57 13180 13220 12390 16960 9140 13050 12682.70 1.28 0 -10071 13916 13482 13236 12802 12556 13360 12680 89 3910 500 8090 10 1 17780753 2223 -17.71 1.92 12 5.78 -706.00 6499.00 23600 20240215 -47.03 6500 20241209 92.31 14170 -11.79 20250210 7390 69.15 20250102 23600 -47.03 20240215 6500 92.31 20241209 6.46 N 102120 500 88 억 227359 N N 1 N 00 N
6 20250212 120731 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 12490 -560 5 -4.29 12341558490 972332 47.84 13180 13220 12390 16960 9140 13050 12692.42 1.28 0 -7530 13916 13482 13236 12802 12556 13360 12680 89 3910 500 8090 10 1 17780753 2221 -17.69 1.92 12 5.47 -706.00 6499.00 23600 20240215 -47.08 6500 20241209 92.15 14170 -11.86 20250210 7390 69.01 20250102 23600 -47.08 20240215 6500 92.15 20241209 6.46 N 102120 500 88 억 227359 N N 1 N 00 N
7 20250212 110730 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 12690 -360 5 -2.76 11060213630 870464 42.83 13180 13220 12390 16960 9140 13050 12705.77 1.28 0 22015 13916 13482 13236 12802 12556 13360 12680 89 3910 500 8090 10 1 17780753 2256 -17.97 1.95 12 4.90 -706.00 6499.00 23600 20240215 -46.23 6500 20241209 95.23 14170 -10.44 20250210 7390 71.72 20250102 23600 -46.23 20240215 6500 95.23 20241209 6.46 N 102120 500 88 억 227359 N N 1 N 00 N
8 20250212 100725 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 12460 -590 5 -4.52 7851065930 616292 30.32 13180 13220 12430 16960 9140 13050 12738.76 1.28 0 51023 13916 13482 13236 12802 12556 13360 12680 89 3910 500 8090 10 1 17780753 2215 -17.65 1.92 12 3.47 -706.00 6499.00 23600 20240215 -47.20 6500 20241209 91.69 14170 -12.07 20250210 7390 68.61 20250102 23600 -47.20 20240215 6500 91.69 20241209 6.46 N 102120 500 88 억 227359 N N 1 N 00 N
9 20250212 090730 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 12720 -330 5 -2.53 2137200040 163936 8.07 13180 13220 12710 16960 9140 13050 13036.72 1.28 0 2183 13916 13482 13236 12802 12556 13360 12680 89 3910 500 8090 10 1 17780753 2262 -18.02 1.96 12 0.92 -706.00 6499.00 23600 20240215 -46.10 6500 20241209 95.69 14170 -10.23 20250210 7390 72.12 20250102 23600 -46.10 20240215 6500 95.69 20241209 6.46 N 102120 500 88 억 227359 N N 1 N 00 N
10 20250211 160733 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 13050 -210 5 -1.58 26613694830 2003899 21.03 13150 13670 12990 17230 9290 13260 13281.98 1.22 0 11081 14953 14106 13323 12476 11693 14530 12900 89 3970 500 8220 10 1 17780753 2320 -18.48 2.01 12 11.27 -706.00 6499.00 23600 20240215 -44.70 6500 20241209 100.77 14170 -7.90 20250210 7390 76.59 20250102 23600 -44.70 20240215 6500 100.77 20241209 5.55 N 102120 500 88 억 216380 N N 1 N 00 N
11 20250211 150733 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 13040 -220 5 -1.66 25067111280 1885510 19.79 13150 13670 12990 17230 9290 13260 13294.63 1.22 0 1628 14953 14106 13323 12476 11693 14530 12900 89 3970 500 8220 10 1 17780753 2319 -18.47 2.01 12 10.60 -706.00 6499.00 23600 20240215 -44.75 6500 20241209 100.62 14170 -7.97 20250210 7390 76.45 20250102 23600 -44.75 20240215 6500 100.62 20241209 5.55 N 102120 500 88 억 216380 N N 0 N 00 N
12 20250211 140734 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 13120 -140 5 -1.06 22858840740 1716405 18.01 13150 13670 13070 17230 9290 13260 13317.91 1.22 0 6754 14953 14106 13323 12476 11693 14530 12900 89 3970 500 8220 10 1 17780753 2333 -18.58 2.02 12 9.65 -706.00 6499.00 23600 20240215 -44.41 6500 20241209 101.85 14170 -7.41 20250210 7390 77.54 20250102 23600 -44.41 20240215 6500 101.85 20241209 5.55 N 102120 500 88 억 216380 N N 0 N 00 N