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
125210/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
20250212,160805,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6600,250,2,3.94,5594079570,842496,243.60,6380,6870,6380,8250,4450,6350,6640.14,0.62,0,11485,6656,6502,6426,6272,6196,6465,6235,82,1900,500,4440,10,1,16496790,1089,8.37,1.58,12,5.11,789.00,4169.00,12830,20240605,-48.56,4920,20241209,34.15,7270,-9.22,20250207,5480,20.44,20250203,12830,-48.56,20240605,4920,34.15,20241209,4.35,N,125210,500,82 억,,102100,N,N,1,N,00,N
20250212,150804,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6550,200,2,3.15,5442883720,819486,236.95,6380,6870,6380,8250,4450,6350,6641.96,0.62,0,15121,6656,6502,6426,6272,6196,6465,6235,82,1900,500,4440,10,1,16496790,1081,8.30,1.57,12,4.97,789.00,4169.00,12830,20240605,-48.95,4920,20241209,33.13,7270,-9.90,20250207,5480,19.53,20250203,12830,-48.95,20240605,4920,33.13,20241209,4.35,N,125210,500,82 억,,102100,N,N,1,N,00,N
20250212,140806,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6550,200,2,3.15,5075611400,763028,220.63,6380,6870,6380,8250,4450,6350,6652.08,0.62,0,8097,6656,6502,6426,6272,6196,6465,6235,82,1900,500,4440,10,1,16496790,1081,8.30,1.57,12,4.63,789.00,4169.00,12830,20240605,-48.95,4920,20241209,33.13,7270,-9.90,20250207,5480,19.53,20250203,12830,-48.95,20240605,4920,33.13,20241209,4.35,N,125210,500,82 억,,102100,N,N,1,N,00,N
20250212,130808,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6620,270,2,4.25,4845393700,728055,210.51,6380,6870,6380,8250,4450,6350,6655.41,0.62,0,10585,6656,6502,6426,6272,6196,6465,6235,82,1900,500,4440,10,1,16496790,1092,8.39,1.59,12,4.41,789.00,4169.00,12830,20240605,-48.40,4920,20241209,34.55,7270,-8.94,20250207,5480,20.80,20250203,12830,-48.40,20240605,4920,34.55,20241209,4.35,N,125210,500,82 억,,102100,N,N,1,N,00,N
20250212,120803,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6630,280,2,4.41,4579447980,687975,198.92,6380,6870,6380,8250,4450,6350,6656.58,0.62,0,6209,6656,6502,6426,6272,6196,6465,6235,82,1900,500,4440,10,1,16496790,1094,8.40,1.59,12,4.17,789.00,4169.00,12830,20240605,-48.32,4920,20241209,34.76,7270,-8.80,20250207,5480,20.99,20250203,12830,-48.32,20240605,4920,34.76,20241209,4.35,N,125210,500,82 억,,102100,N,N,1,N,00,N
20250212,110803,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6670,320,2,5.04,4055958620,609044,176.10,6380,6870,6380,8250,4450,6350,6659.74,0.62,0,-15256,6656,6502,6426,6272,6196,6465,6235,82,1900,500,4440,10,1,16496790,1100,8.45,1.60,12,3.69,789.00,4169.00,12830,20240605,-48.01,4920,20241209,35.57,7270,-8.25,20250207,5480,21.72,20250203,12830,-48.01,20240605,4920,35.57,20241209,4.35,N,125210,500,82 억,,102100,N,N,1,N,00,N
20250212,100757,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6560,210,2,3.31,1522842820,232821,67.32,6380,6650,6380,8250,4450,6350,6541.14,0.62,0,-16031,6656,6502,6426,6272,6196,6465,6235,82,1900,500,4440,10,1,16496790,1082,8.31,1.57,12,1.41,789.00,4169.00,12830,20240605,-48.87,4920,20241209,33.33,7270,-9.77,20250207,5480,19.71,20250203,12830,-48.87,20240605,4920,33.33,20241209,4.35,N,125210,500,82 억,,102100,N,N,1,N,00,N
20250212,090755,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6490,140,2,2.20,185477120,28763,8.32,6380,6500,6380,8250,4450,6350,6449.76,0.62,0,1264,6656,6502,6426,6272,6196,6465,6235,82,1900,500,4440,10,1,16496790,1071,8.23,1.56,12,0.17,789.00,4169.00,12830,20240605,-49.42,4920,20241209,31.91,7270,-10.73,20250207,5480,18.43,20250203,12830,-49.42,20240605,4920,31.91,20241209,4.35,N,125210,500,82 억,,102100,N,N,1,N,00,N
20250211,160807,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6350,-100,5,-1.55,2200740980,340547,48.75,6560,6580,6350,8380,4520,6450,6463.20,0.80,0,-29649,6650,6550,6460,6360,6270,6505,6315,82,1930,500,4510,10,1,16496790,1048,8.05,1.52,12,2.06,789.00,4169.00,12830,20240605,-50.51,4920,20241209,29.07,7270,-12.65,20250207,5480,15.88,20250203,12830,-50.51,20240605,4920,29.07,20241209,3.47,N,125210,500,82 억,,131299,N,N,1,N,00,N
20250211,150806,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6410,-40,5,-0.62,1969246230,304281,43.56,6560,6580,6400,8380,4520,6450,6471.86,0.80,0,-26270,6650,6550,6460,6360,6270,6505,6315,82,1930,500,4510,10,1,16496790,1057,8.12,1.54,12,1.84,789.00,4169.00,12830,20240605,-50.04,4920,20241209,30.28,7270,-11.83,20250207,5480,16.97,20250203,12830,-50.04,20240605,4920,30.28,20241209,3.47,N,125210,500,82 억,,131299,N,N,8,N,00,N
20250211,140807,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6460,10,2,0.16,1647854830,254358,36.41,6560,6580,6430,8380,4520,6450,6478.57,0.80,0,-18913,6650,6550,6460,6360,6270,6505,6315,82,1930,500,4510,10,1,16496790,1066,8.19,1.55,12,1.54,789.00,4169.00,12830,20240605,-49.65,4920,20241209,31.30,7270,-11.14,20250207,5480,17.88,20250203,12830,-49.65,20240605,4920,31.30,20241209,3.47,N,125210,500,82 억,,131299,N,N,8,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 160805 57 100.00 KOSDAQ 전기·전자 N N N N N 6600 250 2 3.94 5594079570 842496 243.60 6380 6870 6380 8250 4450 6350 6640.14 0.62 0 11485 6656 6502 6426 6272 6196 6465 6235 82 1900 500 4440 10 1 16496790 1089 8.37 1.58 12 5.11 789.00 4169.00 12830 20240605 -48.56 4920 20241209 34.15 7270 -9.22 20250207 5480 20.44 20250203 12830 -48.56 20240605 4920 34.15 20241209 4.35 N 125210 500 82 억 102100 N N 1 N 00 N
3 20250212 150804 57 100.00 KOSDAQ 전기·전자 N N N N N 6550 200 2 3.15 5442883720 819486 236.95 6380 6870 6380 8250 4450 6350 6641.96 0.62 0 15121 6656 6502 6426 6272 6196 6465 6235 82 1900 500 4440 10 1 16496790 1081 8.30 1.57 12 4.97 789.00 4169.00 12830 20240605 -48.95 4920 20241209 33.13 7270 -9.90 20250207 5480 19.53 20250203 12830 -48.95 20240605 4920 33.13 20241209 4.35 N 125210 500 82 억 102100 N N 1 N 00 N
4 20250212 140806 57 100.00 KOSDAQ 전기·전자 N N N N N 6550 200 2 3.15 5075611400 763028 220.63 6380 6870 6380 8250 4450 6350 6652.08 0.62 0 8097 6656 6502 6426 6272 6196 6465 6235 82 1900 500 4440 10 1 16496790 1081 8.30 1.57 12 4.63 789.00 4169.00 12830 20240605 -48.95 4920 20241209 33.13 7270 -9.90 20250207 5480 19.53 20250203 12830 -48.95 20240605 4920 33.13 20241209 4.35 N 125210 500 82 억 102100 N N 1 N 00 N
5 20250212 130808 57 100.00 KOSDAQ 전기·전자 N N N N N 6620 270 2 4.25 4845393700 728055 210.51 6380 6870 6380 8250 4450 6350 6655.41 0.62 0 10585 6656 6502 6426 6272 6196 6465 6235 82 1900 500 4440 10 1 16496790 1092 8.39 1.59 12 4.41 789.00 4169.00 12830 20240605 -48.40 4920 20241209 34.55 7270 -8.94 20250207 5480 20.80 20250203 12830 -48.40 20240605 4920 34.55 20241209 4.35 N 125210 500 82 억 102100 N N 1 N 00 N
6 20250212 120803 57 100.00 KOSDAQ 전기·전자 N N N N N 6630 280 2 4.41 4579447980 687975 198.92 6380 6870 6380 8250 4450 6350 6656.58 0.62 0 6209 6656 6502 6426 6272 6196 6465 6235 82 1900 500 4440 10 1 16496790 1094 8.40 1.59 12 4.17 789.00 4169.00 12830 20240605 -48.32 4920 20241209 34.76 7270 -8.80 20250207 5480 20.99 20250203 12830 -48.32 20240605 4920 34.76 20241209 4.35 N 125210 500 82 억 102100 N N 1 N 00 N
7 20250212 110803 57 100.00 KOSDAQ 전기·전자 N N N N N 6670 320 2 5.04 4055958620 609044 176.10 6380 6870 6380 8250 4450 6350 6659.74 0.62 0 -15256 6656 6502 6426 6272 6196 6465 6235 82 1900 500 4440 10 1 16496790 1100 8.45 1.60 12 3.69 789.00 4169.00 12830 20240605 -48.01 4920 20241209 35.57 7270 -8.25 20250207 5480 21.72 20250203 12830 -48.01 20240605 4920 35.57 20241209 4.35 N 125210 500 82 억 102100 N N 1 N 00 N
8 20250212 100757 57 100.00 KOSDAQ 전기·전자 N N N N N 6560 210 2 3.31 1522842820 232821 67.32 6380 6650 6380 8250 4450 6350 6541.14 0.62 0 -16031 6656 6502 6426 6272 6196 6465 6235 82 1900 500 4440 10 1 16496790 1082 8.31 1.57 12 1.41 789.00 4169.00 12830 20240605 -48.87 4920 20241209 33.33 7270 -9.77 20250207 5480 19.71 20250203 12830 -48.87 20240605 4920 33.33 20241209 4.35 N 125210 500 82 억 102100 N N 1 N 00 N
9 20250212 090755 57 100.00 KOSDAQ 전기·전자 N N N N N 6490 140 2 2.20 185477120 28763 8.32 6380 6500 6380 8250 4450 6350 6449.76 0.62 0 1264 6656 6502 6426 6272 6196 6465 6235 82 1900 500 4440 10 1 16496790 1071 8.23 1.56 12 0.17 789.00 4169.00 12830 20240605 -49.42 4920 20241209 31.91 7270 -10.73 20250207 5480 18.43 20250203 12830 -49.42 20240605 4920 31.91 20241209 4.35 N 125210 500 82 억 102100 N N 1 N 00 N
10 20250211 160807 57 100.00 KOSDAQ 전기·전자 N N N N N 6350 -100 5 -1.55 2200740980 340547 48.75 6560 6580 6350 8380 4520 6450 6463.20 0.80 0 -29649 6650 6550 6460 6360 6270 6505 6315 82 1930 500 4510 10 1 16496790 1048 8.05 1.52 12 2.06 789.00 4169.00 12830 20240605 -50.51 4920 20241209 29.07 7270 -12.65 20250207 5480 15.88 20250203 12830 -50.51 20240605 4920 29.07 20241209 3.47 N 125210 500 82 억 131299 N N 1 N 00 N
11 20250211 150806 57 100.00 KOSDAQ 전기·전자 N N N N N 6410 -40 5 -0.62 1969246230 304281 43.56 6560 6580 6400 8380 4520 6450 6471.86 0.80 0 -26270 6650 6550 6460 6360 6270 6505 6315 82 1930 500 4510 10 1 16496790 1057 8.12 1.54 12 1.84 789.00 4169.00 12830 20240605 -50.04 4920 20241209 30.28 7270 -11.83 20250207 5480 16.97 20250203 12830 -50.04 20240605 4920 30.28 20241209 3.47 N 125210 500 82 억 131299 N N 8 N 00 N
12 20250211 140807 57 100.00 KOSDAQ 전기·전자 N N N N N 6460 10 2 0.16 1647854830 254358 36.41 6560 6580 6430 8380 4520 6450 6478.57 0.80 0 -18913 6650 6550 6460 6360 6270 6505 6315 82 1930 500 4510 10 1 16496790 1066 8.19 1.55 12 1.54 789.00 4169.00 12830 20240605 -49.65 4920 20241209 31.30 7270 -11.14 20250207 5480 17.88 20250203 12830 -49.65 20240605 4920 31.30 20241209 3.47 N 125210 500 82 억 131299 N N 8 N 00 N