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
123860/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
20250212,160804,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21150,200,2,0.95,1086562000,50603,176.76,21000,22050,20950,27200,14700,20950,21472.28,3.80,0,205,21716,21332,21016,20632,20316,21175,20475,61,6250,500,14660,50,1,12123415,2564,94.42,4.77,12,0.42,224.00,4438.00,35050,20240624,-39.66,17180,20240805,23.11,23400,-9.62,20250120,18810,12.44,20250203,35050,-39.66,20240624,17180,23.11,20240805,2.95,N,123860,500,60 억,,461040,N,N,22,N,00,N
20250212,150803,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21100,150,2,0.72,1050757900,48903,170.82,21000,22050,20950,27200,14700,20950,21486.57,3.80,0,484,21716,21332,21016,20632,20316,21175,20475,61,6250,500,14660,50,1,12123415,2558,94.20,4.75,12,0.40,224.00,4438.00,35050,20240624,-39.80,17180,20240805,22.82,23400,-9.83,20250120,18810,12.17,20250203,35050,-39.80,20240624,17180,22.82,20240805,2.95,N,123860,500,60 억,,461040,N,N,22,N,00,N
20250212,140805,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21200,250,2,1.19,1005361100,46745,163.28,21000,22050,20950,27200,14700,20950,21507.35,3.80,0,892,21716,21332,21016,20632,20316,21175,20475,61,6250,500,14660,50,1,12123415,2570,94.64,4.78,12,0.39,224.00,4438.00,35050,20240624,-39.51,17180,20240805,23.40,23400,-9.40,20250120,18810,12.71,20250203,35050,-39.51,20240624,17180,23.40,20240805,2.95,N,123860,500,60 억,,461040,N,N,22,N,00,N
20250212,130807,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21200,250,2,1.19,925567850,42967,150.09,21000,22050,20950,27200,14700,20950,21541.37,3.80,0,3950,21716,21332,21016,20632,20316,21175,20475,61,6250,500,14660,50,1,12123415,2570,94.64,4.78,12,0.35,224.00,4438.00,35050,20240624,-39.51,17180,20240805,23.40,23400,-9.40,20250120,18810,12.71,20250203,35050,-39.51,20240624,17180,23.40,20240805,2.95,N,123860,500,60 억,,461040,N,N,22,N,00,N
20250212,120802,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21150,200,2,0.95,895404750,41542,145.11,21000,22050,20950,27200,14700,20950,21554.20,3.80,0,4751,21716,21332,21016,20632,20316,21175,20475,61,6250,500,14660,50,1,12123415,2564,94.42,4.77,12,0.34,224.00,4438.00,35050,20240624,-39.66,17180,20240805,23.11,23400,-9.62,20250120,18810,12.44,20250203,35050,-39.66,20240624,17180,23.11,20240805,2.95,N,123860,500,60 억,,461040,N,N,22,N,00,N
20250212,110802,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21300,350,2,1.67,833844200,38640,134.97,21000,22050,20950,27200,14700,20950,21579.82,3.80,0,5647,21716,21332,21016,20632,20316,21175,20475,61,6250,500,14660,50,1,12123415,2582,95.09,4.80,12,0.32,224.00,4438.00,35050,20240624,-39.23,17180,20240805,23.98,23400,-8.97,20250120,18810,13.24,20250203,35050,-39.23,20240624,17180,23.98,20240805,2.95,N,123860,500,60 억,,461040,N,N,22,N,00,N
20250212,100756,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21300,350,2,1.67,727722150,33677,117.64,21000,22050,20950,27200,14700,20950,21608.88,3.80,0,5356,21716,21332,21016,20632,20316,21175,20475,61,6250,500,14660,50,1,12123415,2582,95.09,4.80,12,0.28,224.00,4438.00,35050,20240624,-39.23,17180,20240805,23.98,23400,-8.97,20250120,18810,13.24,20250203,35050,-39.23,20240624,17180,23.98,20240805,2.95,N,123860,500,60 억,,461040,N,N,22,N,00,N
20250212,090754,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21200,250,2,1.19,17752350,839,2.93,21000,21350,20950,27200,14700,20950,21158.94,3.80,0,193,21716,21332,21016,20632,20316,21175,20475,61,6250,500,14660,50,1,12123415,2570,94.64,4.78,12,0.01,224.00,4438.00,35050,20240624,-39.51,17180,20240805,23.40,23400,-9.40,20250120,18810,12.71,20250203,35050,-39.51,20240624,17180,23.40,20240805,2.95,N,123860,500,60 억,,461040,N,N,22,N,00,N
20250211,160806,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20950,-150,5,-0.71,604787900,28612,56.30,21200,21400,20700,27400,14800,21100,21139.30,3.76,0,4841,22100,21600,21050,20550,20000,21850,20800,61,6300,500,14770,50,1,12123415,2540,93.53,4.72,12,0.24,224.00,4438.00,35050,20240624,-40.23,17180,20240805,21.94,23400,-10.47,20250120,18810,11.38,20250203,35050,-40.23,20240624,17180,21.94,20240805,2.76,N,123860,500,60 억,,456163,N,N,22,N,00,N
20250211,150805,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20950,-150,5,-0.71,577668800,27319,53.76,21200,21400,20700,27400,14800,21100,21145.33,3.76,0,4458,22100,21600,21050,20550,20000,21850,20800,61,6300,500,14770,50,1,12123415,2540,93.53,4.72,12,0.23,224.00,4438.00,35050,20240624,-40.23,17180,20240805,21.94,23400,-10.47,20250120,18810,11.38,20250203,35050,-40.23,20240624,17180,21.94,20240805,2.76,N,123860,500,60 억,,456163,N,N,0,N,00,N
20250211,140806,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21300,200,2,0.95,492763100,23301,45.85,21200,21400,20700,27400,14800,21100,21147.74,3.76,0,4211,22100,21600,21050,20550,20000,21850,20800,61,6300,500,14770,50,1,12123415,2582,95.09,4.80,12,0.19,224.00,4438.00,35050,20240624,-39.23,17180,20240805,23.98,23400,-8.97,20250120,18810,13.24,20250203,35050,-39.23,20240624,17180,23.98,20240805,2.76,N,123860,500,60 억,,456163,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 160804 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 21150 200 2 0.95 1086562000 50603 176.76 21000 22050 20950 27200 14700 20950 21472.28 3.80 0 205 21716 21332 21016 20632 20316 21175 20475 61 6250 500 14660 50 1 12123415 2564 94.42 4.77 12 0.42 224.00 4438.00 35050 20240624 -39.66 17180 20240805 23.11 23400 -9.62 20250120 18810 12.44 20250203 35050 -39.66 20240624 17180 23.11 20240805 2.95 N 123860 500 60 억 461040 N N 22 N 00 N
3 20250212 150803 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 21100 150 2 0.72 1050757900 48903 170.82 21000 22050 20950 27200 14700 20950 21486.57 3.80 0 484 21716 21332 21016 20632 20316 21175 20475 61 6250 500 14660 50 1 12123415 2558 94.20 4.75 12 0.40 224.00 4438.00 35050 20240624 -39.80 17180 20240805 22.82 23400 -9.83 20250120 18810 12.17 20250203 35050 -39.80 20240624 17180 22.82 20240805 2.95 N 123860 500 60 억 461040 N N 22 N 00 N
4 20250212 140805 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 21200 250 2 1.19 1005361100 46745 163.28 21000 22050 20950 27200 14700 20950 21507.35 3.80 0 892 21716 21332 21016 20632 20316 21175 20475 61 6250 500 14660 50 1 12123415 2570 94.64 4.78 12 0.39 224.00 4438.00 35050 20240624 -39.51 17180 20240805 23.40 23400 -9.40 20250120 18810 12.71 20250203 35050 -39.51 20240624 17180 23.40 20240805 2.95 N 123860 500 60 억 461040 N N 22 N 00 N
5 20250212 130807 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 21200 250 2 1.19 925567850 42967 150.09 21000 22050 20950 27200 14700 20950 21541.37 3.80 0 3950 21716 21332 21016 20632 20316 21175 20475 61 6250 500 14660 50 1 12123415 2570 94.64 4.78 12 0.35 224.00 4438.00 35050 20240624 -39.51 17180 20240805 23.40 23400 -9.40 20250120 18810 12.71 20250203 35050 -39.51 20240624 17180 23.40 20240805 2.95 N 123860 500 60 억 461040 N N 22 N 00 N
6 20250212 120802 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 21150 200 2 0.95 895404750 41542 145.11 21000 22050 20950 27200 14700 20950 21554.20 3.80 0 4751 21716 21332 21016 20632 20316 21175 20475 61 6250 500 14660 50 1 12123415 2564 94.42 4.77 12 0.34 224.00 4438.00 35050 20240624 -39.66 17180 20240805 23.11 23400 -9.62 20250120 18810 12.44 20250203 35050 -39.66 20240624 17180 23.11 20240805 2.95 N 123860 500 60 억 461040 N N 22 N 00 N
7 20250212 110802 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 21300 350 2 1.67 833844200 38640 134.97 21000 22050 20950 27200 14700 20950 21579.82 3.80 0 5647 21716 21332 21016 20632 20316 21175 20475 61 6250 500 14660 50 1 12123415 2582 95.09 4.80 12 0.32 224.00 4438.00 35050 20240624 -39.23 17180 20240805 23.98 23400 -8.97 20250120 18810 13.24 20250203 35050 -39.23 20240624 17180 23.98 20240805 2.95 N 123860 500 60 억 461040 N N 22 N 00 N
8 20250212 100756 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 21300 350 2 1.67 727722150 33677 117.64 21000 22050 20950 27200 14700 20950 21608.88 3.80 0 5356 21716 21332 21016 20632 20316 21175 20475 61 6250 500 14660 50 1 12123415 2582 95.09 4.80 12 0.28 224.00 4438.00 35050 20240624 -39.23 17180 20240805 23.98 23400 -8.97 20250120 18810 13.24 20250203 35050 -39.23 20240624 17180 23.98 20240805 2.95 N 123860 500 60 억 461040 N N 22 N 00 N
9 20250212 090754 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 21200 250 2 1.19 17752350 839 2.93 21000 21350 20950 27200 14700 20950 21158.94 3.80 0 193 21716 21332 21016 20632 20316 21175 20475 61 6250 500 14660 50 1 12123415 2570 94.64 4.78 12 0.01 224.00 4438.00 35050 20240624 -39.51 17180 20240805 23.40 23400 -9.40 20250120 18810 12.71 20250203 35050 -39.51 20240624 17180 23.40 20240805 2.95 N 123860 500 60 억 461040 N N 22 N 00 N
10 20250211 160806 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20950 -150 5 -0.71 604787900 28612 56.30 21200 21400 20700 27400 14800 21100 21139.30 3.76 0 4841 22100 21600 21050 20550 20000 21850 20800 61 6300 500 14770 50 1 12123415 2540 93.53 4.72 12 0.24 224.00 4438.00 35050 20240624 -40.23 17180 20240805 21.94 23400 -10.47 20250120 18810 11.38 20250203 35050 -40.23 20240624 17180 21.94 20240805 2.76 N 123860 500 60 억 456163 N N 22 N 00 N
11 20250211 150805 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20950 -150 5 -0.71 577668800 27319 53.76 21200 21400 20700 27400 14800 21100 21145.33 3.76 0 4458 22100 21600 21050 20550 20000 21850 20800 61 6300 500 14770 50 1 12123415 2540 93.53 4.72 12 0.23 224.00 4438.00 35050 20240624 -40.23 17180 20240805 21.94 23400 -10.47 20250120 18810 11.38 20250203 35050 -40.23 20240624 17180 21.94 20240805 2.76 N 123860 500 60 억 456163 N N 0 N 00 N
12 20250211 140806 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 21300 200 2 0.95 492763100 23301 45.85 21200 21400 20700 27400 14800 21100 21147.74 3.76 0 4211 22100 21600 21050 20550 20000 21850 20800 61 6300 500 14770 50 1 12123415 2582 95.09 4.80 12 0.19 224.00 4438.00 35050 20240624 -39.23 17180 20240805 23.98 23400 -8.97 20250120 18810 13.24 20250203 35050 -39.23 20240624 17180 23.98 20240805 2.76 N 123860 500 60 억 456163 N N 0 N 00 N