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
121890/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
20250212,160759,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1522,-9,5,-0.59,52438722,34467,156.74,1531,1534,1500,1990,1072,1531,1521.28,2.34,0,117,1556,1543,1519,1506,1482,1550,1513,66,459,500,1040,1,1,13291446,202,7.32,1.61,12,0.26,208.00,947.00,2740,20240416,-44.45,985,20241209,54.52,1534,-0.78,20250212,1213,25.47,20250115,2740,-44.45,20240416,985,54.52,20241209,0.00,N,121890,500,66 억,,310589,N,N,0,N,00,N
20250212,150758,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1531,0,3,0.00,38609975,25393,115.48,1531,1534,1500,1990,1072,1531,1520.50,2.34,0,803,1556,1543,1519,1506,1482,1550,1513,66,459,500,1040,1,1,13291446,203,7.36,1.62,12,0.19,208.00,947.00,2740,20240416,-44.12,985,20241209,55.43,1534,-0.20,20250212,1213,26.22,20250115,2740,-44.12,20240416,985,55.43,20241209,0.00,N,121890,500,66 억,,310589,N,N,0,N,00,N
20250212,140759,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1523,-8,5,-0.52,36613929,24088,109.54,1531,1534,1500,1990,1072,1531,1520.01,2.34,0,599,1556,1543,1519,1506,1482,1550,1513,66,459,500,1040,1,1,13291446,202,7.32,1.61,12,0.18,208.00,947.00,2740,20240416,-44.42,985,20241209,54.62,1534,-0.72,20250212,1213,25.56,20250115,2740,-44.42,20240416,985,54.62,20241209,0.00,N,121890,500,66 억,,310589,N,N,0,N,00,N
20250212,130801,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1522,-9,5,-0.59,34827340,22920,104.23,1531,1534,1500,1990,1072,1531,1519.52,2.34,0,597,1556,1543,1519,1506,1482,1550,1513,66,459,500,1040,1,1,13291446,202,7.32,1.61,12,0.17,208.00,947.00,2740,20240416,-44.45,985,20241209,54.52,1534,-0.78,20250212,1213,25.47,20250115,2740,-44.45,20240416,985,54.52,20241209,0.00,N,121890,500,66 억,,310589,N,N,0,N,00,N
20250212,120757,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1526,-5,5,-0.33,31010775,20419,92.86,1531,1534,1500,1990,1072,1531,1518.72,2.34,0,714,1556,1543,1519,1506,1482,1550,1513,66,459,500,1040,1,1,13291446,203,7.34,1.61,12,0.15,208.00,947.00,2740,20240416,-44.31,985,20241209,54.92,1534,-0.52,20250212,1213,25.80,20250115,2740,-44.31,20240416,985,54.92,20241209,0.00,N,121890,500,66 억,,310589,N,N,0,N,00,N
20250212,110757,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1530,-1,5,-0.07,29482960,19418,88.30,1531,1534,1500,1990,1072,1531,1518.33,2.34,0,820,1556,1543,1519,1506,1482,1550,1513,66,459,500,1040,1,1,13291446,203,7.36,1.62,12,0.15,208.00,947.00,2740,20240416,-44.16,985,20241209,55.33,1534,-0.26,20250212,1213,26.13,20250115,2740,-44.16,20240416,985,55.33,20241209,0.00,N,121890,500,66 억,,310589,N,N,0,N,00,N
20250212,100751,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1527,-4,5,-0.26,27422820,18071,82.18,1531,1534,1500,1990,1072,1531,1517.50,2.34,0,753,1556,1543,1519,1506,1482,1550,1513,66,459,500,1040,1,1,13291446,203,7.34,1.61,12,0.14,208.00,947.00,2740,20240416,-44.27,985,20241209,55.03,1534,-0.46,20250212,1213,25.89,20250115,2740,-44.27,20240416,985,55.03,20241209,0.00,N,121890,500,66 억,,310589,N,N,0,N,00,N
20250212,090750,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1500,-31,5,-2.02,20330283,13420,61.03,1531,1531,1500,1990,1072,1531,1514.92,2.34,0,-634,1556,1543,1519,1506,1482,1550,1513,66,459,500,1040,1,1,13291446,199,7.21,1.58,12,0.10,208.00,947.00,2740,20240416,-45.26,985,20241209,52.28,1532,-2.09,20250211,1213,23.66,20250115,2740,-45.26,20240416,985,52.28,20241209,0.00,N,121890,500,66 억,,310589,N,N,0,N,00,N
20250211,160801,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1531,49,2,3.31,33049383,21831,16.84,1495,1532,1495,1926,1038,1482,1513.87,2.33,0,309,1543,1512,1477,1446,1411,1528,1462,66,444,500,1000,1,1,13291446,203,7.36,1.62,12,0.16,208.00,947.00,2740,20240416,-44.12,985,20241209,55.43,1532,-0.07,20250211,1213,26.22,20250115,2740,-44.12,20240416,985,55.43,20241209,0.00,N,121890,500,66 억,,310288,N,N,0,N,00,N
20250211,150800,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1507,25,2,1.69,26094300,17279,13.33,1495,1521,1495,1926,1038,1482,1510.17,2.33,0,168,1543,1512,1477,1446,1411,1528,1462,66,444,500,1000,1,1,13291446,200,7.25,1.59,12,0.13,208.00,947.00,2740,20240416,-45.00,985,20241209,52.99,1522,-0.99,20250206,1213,24.24,20250115,2740,-45.00,20240416,985,52.99,20241209,0.00,N,121890,500,66 억,,310288,N,N,0,N,00,N
20250211,140801,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1510,28,2,1.89,9341301,6203,4.78,1495,1521,1495,1926,1038,1482,1505.93,2.33,0,-14,1543,1512,1477,1446,1411,1528,1462,66,444,500,1000,1,1,13291446,201,7.26,1.59,12,0.05,208.00,947.00,2740,20240416,-44.89,985,20241209,53.30,1522,-0.79,20250206,1213,24.48,20250115,2740,-44.89,20240416,985,53.30,20241209,0.00,N,121890,500,66 억,,310288,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 160759 57 100.00 KOSDAQ 전기·전자 N N N N N 1522 -9 5 -0.59 52438722 34467 156.74 1531 1534 1500 1990 1072 1531 1521.28 2.34 0 117 1556 1543 1519 1506 1482 1550 1513 66 459 500 1040 1 1 13291446 202 7.32 1.61 12 0.26 208.00 947.00 2740 20240416 -44.45 985 20241209 54.52 1534 -0.78 20250212 1213 25.47 20250115 2740 -44.45 20240416 985 54.52 20241209 0.00 N 121890 500 66 억 310589 N N 0 N 00 N
3 20250212 150758 57 100.00 KOSDAQ 전기·전자 N N N N N 1531 0 3 0.00 38609975 25393 115.48 1531 1534 1500 1990 1072 1531 1520.50 2.34 0 803 1556 1543 1519 1506 1482 1550 1513 66 459 500 1040 1 1 13291446 203 7.36 1.62 12 0.19 208.00 947.00 2740 20240416 -44.12 985 20241209 55.43 1534 -0.20 20250212 1213 26.22 20250115 2740 -44.12 20240416 985 55.43 20241209 0.00 N 121890 500 66 억 310589 N N 0 N 00 N
4 20250212 140759 57 100.00 KOSDAQ 전기·전자 N N N N N 1523 -8 5 -0.52 36613929 24088 109.54 1531 1534 1500 1990 1072 1531 1520.01 2.34 0 599 1556 1543 1519 1506 1482 1550 1513 66 459 500 1040 1 1 13291446 202 7.32 1.61 12 0.18 208.00 947.00 2740 20240416 -44.42 985 20241209 54.62 1534 -0.72 20250212 1213 25.56 20250115 2740 -44.42 20240416 985 54.62 20241209 0.00 N 121890 500 66 억 310589 N N 0 N 00 N
5 20250212 130801 57 100.00 KOSDAQ 전기·전자 N N N N N 1522 -9 5 -0.59 34827340 22920 104.23 1531 1534 1500 1990 1072 1531 1519.52 2.34 0 597 1556 1543 1519 1506 1482 1550 1513 66 459 500 1040 1 1 13291446 202 7.32 1.61 12 0.17 208.00 947.00 2740 20240416 -44.45 985 20241209 54.52 1534 -0.78 20250212 1213 25.47 20250115 2740 -44.45 20240416 985 54.52 20241209 0.00 N 121890 500 66 억 310589 N N 0 N 00 N
6 20250212 120757 57 100.00 KOSDAQ 전기·전자 N N N N N 1526 -5 5 -0.33 31010775 20419 92.86 1531 1534 1500 1990 1072 1531 1518.72 2.34 0 714 1556 1543 1519 1506 1482 1550 1513 66 459 500 1040 1 1 13291446 203 7.34 1.61 12 0.15 208.00 947.00 2740 20240416 -44.31 985 20241209 54.92 1534 -0.52 20250212 1213 25.80 20250115 2740 -44.31 20240416 985 54.92 20241209 0.00 N 121890 500 66 억 310589 N N 0 N 00 N
7 20250212 110757 57 100.00 KOSDAQ 전기·전자 N N N N N 1530 -1 5 -0.07 29482960 19418 88.30 1531 1534 1500 1990 1072 1531 1518.33 2.34 0 820 1556 1543 1519 1506 1482 1550 1513 66 459 500 1040 1 1 13291446 203 7.36 1.62 12 0.15 208.00 947.00 2740 20240416 -44.16 985 20241209 55.33 1534 -0.26 20250212 1213 26.13 20250115 2740 -44.16 20240416 985 55.33 20241209 0.00 N 121890 500 66 억 310589 N N 0 N 00 N
8 20250212 100751 57 100.00 KOSDAQ 전기·전자 N N N N N 1527 -4 5 -0.26 27422820 18071 82.18 1531 1534 1500 1990 1072 1531 1517.50 2.34 0 753 1556 1543 1519 1506 1482 1550 1513 66 459 500 1040 1 1 13291446 203 7.34 1.61 12 0.14 208.00 947.00 2740 20240416 -44.27 985 20241209 55.03 1534 -0.46 20250212 1213 25.89 20250115 2740 -44.27 20240416 985 55.03 20241209 0.00 N 121890 500 66 억 310589 N N 0 N 00 N
9 20250212 090750 57 100.00 KOSDAQ 전기·전자 N N N N N 1500 -31 5 -2.02 20330283 13420 61.03 1531 1531 1500 1990 1072 1531 1514.92 2.34 0 -634 1556 1543 1519 1506 1482 1550 1513 66 459 500 1040 1 1 13291446 199 7.21 1.58 12 0.10 208.00 947.00 2740 20240416 -45.26 985 20241209 52.28 1532 -2.09 20250211 1213 23.66 20250115 2740 -45.26 20240416 985 52.28 20241209 0.00 N 121890 500 66 억 310589 N N 0 N 00 N
10 20250211 160801 57 100.00 KOSDAQ 전기·전자 N N N N N 1531 49 2 3.31 33049383 21831 16.84 1495 1532 1495 1926 1038 1482 1513.87 2.33 0 309 1543 1512 1477 1446 1411 1528 1462 66 444 500 1000 1 1 13291446 203 7.36 1.62 12 0.16 208.00 947.00 2740 20240416 -44.12 985 20241209 55.43 1532 -0.07 20250211 1213 26.22 20250115 2740 -44.12 20240416 985 55.43 20241209 0.00 N 121890 500 66 억 310288 N N 0 N 00 N
11 20250211 150800 57 100.00 KOSDAQ 전기·전자 N N N N N 1507 25 2 1.69 26094300 17279 13.33 1495 1521 1495 1926 1038 1482 1510.17 2.33 0 168 1543 1512 1477 1446 1411 1528 1462 66 444 500 1000 1 1 13291446 200 7.25 1.59 12 0.13 208.00 947.00 2740 20240416 -45.00 985 20241209 52.99 1522 -0.99 20250206 1213 24.24 20250115 2740 -45.00 20240416 985 52.99 20241209 0.00 N 121890 500 66 억 310288 N N 0 N 00 N
12 20250211 140801 57 100.00 KOSDAQ 전기·전자 N N N N N 1510 28 2 1.89 9341301 6203 4.78 1495 1521 1495 1926 1038 1482 1505.93 2.33 0 -14 1543 1512 1477 1446 1411 1528 1462 66 444 500 1000 1 1 13291446 201 7.26 1.59 12 0.05 208.00 947.00 2740 20240416 -44.89 985 20241209 53.30 1522 -0.79 20250206 1213 24.48 20250115 2740 -44.89 20240416 985 53.30 20241209 0.00 N 121890 500 66 억 310288 N N 0 N 00 N