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
122990/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
20250212,160801,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5460,-50,5,-0.91,370480530,68370,116.70,5500,5520,5380,7160,3860,5510,5418.75,4.75,0,-21534,5610,5560,5500,5450,5390,5530,5420,141,1650,500,4070,10,1,27671533,1511,11.64,0.43,12,0.25,469.00,12579.00,9430,20240503,-42.10,4980,20241209,9.64,5570,-1.97,20250210,5020,8.76,20250102,9430,-42.10,20240503,4980,9.64,20241209,0.99,N,122990,500,140 억,,1314907,N,N,9,N,00,N
20250212,150800,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5450,-60,5,-1.09,327888200,60521,103.30,5500,5520,5380,7160,3860,5510,5417.76,4.75,0,-18740,5610,5560,5500,5450,5390,5530,5420,141,1650,500,4070,10,1,27671533,1508,11.62,0.43,12,0.22,469.00,12579.00,9430,20240503,-42.21,4980,20241209,9.44,5570,-2.15,20250210,5020,8.57,20250102,9430,-42.21,20240503,4980,9.44,20241209,0.99,N,122990,500,140 억,,1314907,N,N,98,N,00,N
20250212,140802,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5390,-120,5,-2.18,291866550,53845,91.91,5500,5520,5390,7160,3860,5510,5420.49,4.75,0,-18319,5610,5560,5500,5450,5390,5530,5420,141,1650,500,4070,10,1,27671533,1491,11.49,0.43,12,0.19,469.00,12579.00,9430,20240503,-42.84,4980,20241209,8.23,5570,-3.23,20250210,5020,7.37,20250102,9430,-42.84,20240503,4980,8.23,20241209,0.99,N,122990,500,140 억,,1314907,N,N,98,N,00,N
20250212,130804,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5420,-90,5,-1.63,208436470,38415,65.57,5500,5520,5390,7160,3860,5510,5425.91,4.75,0,-12364,5610,5560,5500,5450,5390,5530,5420,141,1650,500,4070,10,1,27671533,1500,11.56,0.43,12,0.14,469.00,12579.00,9430,20240503,-42.52,4980,20241209,8.84,5570,-2.69,20250210,5020,7.97,20250102,9430,-42.52,20240503,4980,8.84,20241209,0.99,N,122990,500,140 억,,1314907,N,N,98,N,00,N
20250212,120759,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5410,-100,5,-1.81,130574140,24001,40.97,5500,5520,5400,7160,3860,5510,5440.36,4.75,0,-11206,5610,5560,5500,5450,5390,5530,5420,141,1650,500,4070,10,1,27671533,1497,11.54,0.43,12,0.09,469.00,12579.00,9430,20240503,-42.63,4980,20241209,8.63,5570,-2.87,20250210,5020,7.77,20250102,9430,-42.63,20240503,4980,8.63,20241209,0.99,N,122990,500,140 억,,1314907,N,N,98,N,00,N
20250212,110759,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5410,-100,5,-1.81,111141170,20415,34.85,5500,5520,5410,7160,3860,5510,5444.09,4.75,0,-11331,5610,5560,5500,5450,5390,5530,5420,141,1650,500,4070,10,1,27671533,1497,11.54,0.43,12,0.07,469.00,12579.00,9430,20240503,-42.63,4980,20241209,8.63,5570,-2.87,20250210,5020,7.77,20250102,9430,-42.63,20240503,4980,8.63,20241209,0.99,N,122990,500,140 억,,1314907,N,N,98,N,00,N
20250212,100753,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5460,-50,5,-0.91,58470750,10720,18.30,5500,5520,5430,7160,3860,5510,5454.36,4.75,0,-6659,5610,5560,5500,5450,5390,5530,5420,141,1650,500,4070,10,1,27671533,1511,11.64,0.43,12,0.04,469.00,12579.00,9430,20240503,-42.10,4980,20241209,9.64,5570,-1.97,20250210,5020,8.76,20250102,9430,-42.10,20240503,4980,9.64,20241209,0.99,N,122990,500,140 억,,1314907,N,N,98,N,00,N
20250212,090752,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5460,-50,5,-0.91,9443740,1724,2.94,5500,5520,5450,7160,3860,5510,5477.81,4.75,0,-1125,5610,5560,5500,5450,5390,5530,5420,141,1650,500,4070,10,1,27671533,1511,11.64,0.43,12,0.01,469.00,12579.00,9430,20240503,-42.10,4980,20241209,9.64,5570,-1.97,20250210,5020,8.76,20250102,9430,-42.10,20240503,4980,9.64,20241209,0.99,N,122990,500,140 억,,1314907,N,N,98,N,00,N
20250211,160803,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5510,-30,5,-0.54,321349870,58565,50.54,5550,5550,5440,7200,3880,5540,5487.06,4.81,0,-17936,5766,5652,5456,5342,5146,5710,5400,141,1660,500,4090,10,1,27671533,1525,11.75,0.44,12,0.21,469.00,12579.00,9430,20240503,-41.57,4980,20241209,10.64,5570,-1.08,20250210,5020,9.76,20250102,9430,-41.57,20240503,4980,10.64,20241209,0.97,N,122990,500,140 억,,1331074,N,N,98,N,00,N
20250211,150802,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5470,-70,5,-1.26,295886140,53913,46.52,5550,5550,5450,7200,3880,5540,5488.22,4.81,0,-16655,5766,5652,5456,5342,5146,5710,5400,141,1660,500,4090,10,1,27671533,1514,11.66,0.43,12,0.19,469.00,12579.00,9430,20240503,-41.99,4980,20241209,9.84,5570,-1.80,20250210,5020,8.96,20250102,9430,-41.99,20240503,4980,9.84,20241209,0.97,N,122990,500,140 억,,1331074,N,N,13,N,00,N
20250211,140803,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5480,-60,5,-1.08,247114700,44995,38.83,5550,5550,5450,7200,3880,5540,5492.05,4.81,0,-15778,5766,5652,5456,5342,5146,5710,5400,141,1660,500,4090,10,1,27671533,1516,11.68,0.44,12,0.16,469.00,12579.00,9430,20240503,-41.89,4980,20241209,10.04,5570,-1.62,20250210,5020,9.16,20250102,9430,-41.89,20240503,4980,10.04,20241209,0.97,N,122990,500,140 억,,1331074,N,N,13,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 160801 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5460 -50 5 -0.91 370480530 68370 116.70 5500 5520 5380 7160 3860 5510 5418.75 4.75 0 -21534 5610 5560 5500 5450 5390 5530 5420 141 1650 500 4070 10 1 27671533 1511 11.64 0.43 12 0.25 469.00 12579.00 9430 20240503 -42.10 4980 20241209 9.64 5570 -1.97 20250210 5020 8.76 20250102 9430 -42.10 20240503 4980 9.64 20241209 0.99 N 122990 500 140 억 1314907 N N 9 N 00 N
3 20250212 150800 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5450 -60 5 -1.09 327888200 60521 103.30 5500 5520 5380 7160 3860 5510 5417.76 4.75 0 -18740 5610 5560 5500 5450 5390 5530 5420 141 1650 500 4070 10 1 27671533 1508 11.62 0.43 12 0.22 469.00 12579.00 9430 20240503 -42.21 4980 20241209 9.44 5570 -2.15 20250210 5020 8.57 20250102 9430 -42.21 20240503 4980 9.44 20241209 0.99 N 122990 500 140 억 1314907 N N 98 N 00 N
4 20250212 140802 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5390 -120 5 -2.18 291866550 53845 91.91 5500 5520 5390 7160 3860 5510 5420.49 4.75 0 -18319 5610 5560 5500 5450 5390 5530 5420 141 1650 500 4070 10 1 27671533 1491 11.49 0.43 12 0.19 469.00 12579.00 9430 20240503 -42.84 4980 20241209 8.23 5570 -3.23 20250210 5020 7.37 20250102 9430 -42.84 20240503 4980 8.23 20241209 0.99 N 122990 500 140 억 1314907 N N 98 N 00 N
5 20250212 130804 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5420 -90 5 -1.63 208436470 38415 65.57 5500 5520 5390 7160 3860 5510 5425.91 4.75 0 -12364 5610 5560 5500 5450 5390 5530 5420 141 1650 500 4070 10 1 27671533 1500 11.56 0.43 12 0.14 469.00 12579.00 9430 20240503 -42.52 4980 20241209 8.84 5570 -2.69 20250210 5020 7.97 20250102 9430 -42.52 20240503 4980 8.84 20241209 0.99 N 122990 500 140 억 1314907 N N 98 N 00 N
6 20250212 120759 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5410 -100 5 -1.81 130574140 24001 40.97 5500 5520 5400 7160 3860 5510 5440.36 4.75 0 -11206 5610 5560 5500 5450 5390 5530 5420 141 1650 500 4070 10 1 27671533 1497 11.54 0.43 12 0.09 469.00 12579.00 9430 20240503 -42.63 4980 20241209 8.63 5570 -2.87 20250210 5020 7.77 20250102 9430 -42.63 20240503 4980 8.63 20241209 0.99 N 122990 500 140 억 1314907 N N 98 N 00 N
7 20250212 110759 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5410 -100 5 -1.81 111141170 20415 34.85 5500 5520 5410 7160 3860 5510 5444.09 4.75 0 -11331 5610 5560 5500 5450 5390 5530 5420 141 1650 500 4070 10 1 27671533 1497 11.54 0.43 12 0.07 469.00 12579.00 9430 20240503 -42.63 4980 20241209 8.63 5570 -2.87 20250210 5020 7.77 20250102 9430 -42.63 20240503 4980 8.63 20241209 0.99 N 122990 500 140 억 1314907 N N 98 N 00 N
8 20250212 100753 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5460 -50 5 -0.91 58470750 10720 18.30 5500 5520 5430 7160 3860 5510 5454.36 4.75 0 -6659 5610 5560 5500 5450 5390 5530 5420 141 1650 500 4070 10 1 27671533 1511 11.64 0.43 12 0.04 469.00 12579.00 9430 20240503 -42.10 4980 20241209 9.64 5570 -1.97 20250210 5020 8.76 20250102 9430 -42.10 20240503 4980 9.64 20241209 0.99 N 122990 500 140 억 1314907 N N 98 N 00 N
9 20250212 090752 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5460 -50 5 -0.91 9443740 1724 2.94 5500 5520 5450 7160 3860 5510 5477.81 4.75 0 -1125 5610 5560 5500 5450 5390 5530 5420 141 1650 500 4070 10 1 27671533 1511 11.64 0.43 12 0.01 469.00 12579.00 9430 20240503 -42.10 4980 20241209 9.64 5570 -1.97 20250210 5020 8.76 20250102 9430 -42.10 20240503 4980 9.64 20241209 0.99 N 122990 500 140 억 1314907 N N 98 N 00 N
10 20250211 160803 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5510 -30 5 -0.54 321349870 58565 50.54 5550 5550 5440 7200 3880 5540 5487.06 4.81 0 -17936 5766 5652 5456 5342 5146 5710 5400 141 1660 500 4090 10 1 27671533 1525 11.75 0.44 12 0.21 469.00 12579.00 9430 20240503 -41.57 4980 20241209 10.64 5570 -1.08 20250210 5020 9.76 20250102 9430 -41.57 20240503 4980 10.64 20241209 0.97 N 122990 500 140 억 1331074 N N 98 N 00 N
11 20250211 150802 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5470 -70 5 -1.26 295886140 53913 46.52 5550 5550 5450 7200 3880 5540 5488.22 4.81 0 -16655 5766 5652 5456 5342 5146 5710 5400 141 1660 500 4090 10 1 27671533 1514 11.66 0.43 12 0.19 469.00 12579.00 9430 20240503 -41.99 4980 20241209 9.84 5570 -1.80 20250210 5020 8.96 20250102 9430 -41.99 20240503 4980 9.84 20241209 0.97 N 122990 500 140 억 1331074 N N 13 N 00 N
12 20250211 140803 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5480 -60 5 -1.08 247114700 44995 38.83 5550 5550 5450 7200 3880 5540 5492.05 4.81 0 -15778 5766 5652 5456 5342 5146 5710 5400 141 1660 500 4090 10 1 27671533 1516 11.68 0.44 12 0.16 469.00 12579.00 9430 20240503 -41.89 4980 20241209 10.04 5570 -1.62 20250210 5020 9.16 20250102 9430 -41.89 20240503 4980 10.04 20241209 0.97 N 122990 500 140 억 1331074 N N 13 N 00 N