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
190510/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
20250212,160857,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,12840,-200,5,-1.53,609297310,47381,31.88,13060,13080,12770,16950,9130,13040,12859.40,1.82,0,-20676,13580,13310,13160,12890,12740,13235,12815,83,3910,500,9640,10,1,15473797,1987,8.86,1.37,12,0.31,1450.00,9358.00,23150,20240131,-44.54,9750,20240805,31.69,15300,-16.08,20250110,12370,3.80,20250203,19070,-32.67,20240215,9750,31.69,20240805,3.79,N,190510,500,83 억,,281509,N,N,1,N,00,N
20250212,150854,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,12780,-260,5,-1.99,592514910,46073,31.00,13060,13080,12770,16950,9130,13040,12860.15,1.82,0,-20372,13580,13310,13160,12890,12740,13235,12815,83,3910,500,9640,10,1,15473797,1978,8.81,1.37,12,0.30,1450.00,9358.00,23150,20240131,-44.79,9750,20240805,31.08,15300,-16.47,20250110,12370,3.31,20250203,19070,-32.98,20240215,9750,31.08,20240805,3.79,N,190510,500,83 억,,281509,N,N,1,N,00,N
20250212,140857,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,12900,-140,5,-1.07,523101870,40651,27.35,13060,13080,12770,16950,9130,13040,12867.91,1.82,0,-21351,13580,13310,13160,12890,12740,13235,12815,83,3910,500,9640,10,1,15473797,1996,8.90,1.38,12,0.26,1450.00,9358.00,23150,20240131,-44.28,9750,20240805,32.31,15300,-15.69,20250110,12370,4.28,20250203,19070,-32.35,20240215,9750,32.31,20240805,3.79,N,190510,500,83 억,,281509,N,N,1,N,00,N
20250212,130859,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,12930,-110,5,-0.84,495848950,38534,25.93,13060,13080,12770,16950,9130,13040,12867.61,1.82,0,-20271,13580,13310,13160,12890,12740,13235,12815,83,3910,500,9640,10,1,15473797,2001,8.92,1.38,12,0.25,1450.00,9358.00,23150,20240131,-44.15,9750,20240805,32.62,15300,-15.49,20250110,12370,4.53,20250203,19070,-32.20,20240215,9750,32.62,20240805,3.79,N,190510,500,83 억,,281509,N,N,1,N,00,N
20250212,120855,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,12890,-150,5,-1.15,468685190,36426,24.51,13060,13080,12770,16950,9130,13040,12866.54,1.82,0,-19586,13580,13310,13160,12890,12740,13235,12815,83,3910,500,9640,10,1,15473797,1995,8.89,1.38,12,0.24,1450.00,9358.00,23150,20240131,-44.32,9750,20240805,32.21,15300,-15.75,20250110,12370,4.20,20250203,19070,-32.41,20240215,9750,32.21,20240805,3.79,N,190510,500,83 억,,281509,N,N,1,N,00,N
20250212,110854,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,12880,-160,5,-1.23,393030550,30560,20.56,13060,13080,12770,16950,9130,13040,12860.65,1.82,0,-16415,13580,13310,13160,12890,12740,13235,12815,83,3910,500,9640,10,1,15473797,1993,8.88,1.38,12,0.20,1450.00,9358.00,23150,20240131,-44.36,9750,20240805,32.10,15300,-15.82,20250110,12370,4.12,20250203,19070,-32.46,20240215,9750,32.10,20240805,3.79,N,190510,500,83 억,,281509,N,N,1,N,00,N
20250212,100849,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,12830,-210,5,-1.61,300279560,23327,15.70,13060,13080,12770,16950,9130,13040,12872.26,1.82,0,-15869,13580,13310,13160,12890,12740,13235,12815,83,3910,500,9640,10,1,15473797,1985,8.85,1.37,12,0.15,1450.00,9358.00,23150,20240131,-44.58,9750,20240805,31.59,15300,-16.14,20250110,12370,3.72,20250203,19070,-32.72,20240215,9750,31.59,20240805,3.79,N,190510,500,83 억,,281509,N,N,1,N,00,N
20250212,090836,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,12900,-140,5,-1.07,54300140,4185,2.82,13060,13080,12900,16950,9130,13040,12974.16,1.82,0,-3537,13580,13310,13160,12890,12740,13235,12815,83,3910,500,9640,10,1,15473797,1996,8.90,1.38,12,0.03,1450.00,9358.00,23150,20240131,-44.28,9750,20240805,32.31,15300,-15.69,20250110,12370,4.28,20250203,19070,-32.35,20240215,9750,32.31,20240805,3.79,N,190510,500,83 억,,281509,N,N,1,N,00,N
20250211,160859,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13040,-330,5,-2.47,1951262220,148386,208.34,13370,13430,13010,17380,9360,13370,13150.08,1.60,0,40273,13776,13572,13166,12962,12556,13675,13065,83,4010,500,9890,10,1,15473797,2018,8.99,1.39,12,0.96,1450.00,9358.00,23500,20240129,-44.51,9750,20240805,33.74,15300,-14.77,20250110,12370,5.42,20250203,19070,-31.62,20240215,9750,33.74,20240805,3.78,N,190510,500,83 억,,246924,N,N,1,N,00,N
20250211,150858,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13100,-270,5,-2.02,1792082390,136184,191.21,13370,13430,13050,17380,9360,13370,13159.27,1.60,0,49822,13776,13572,13166,12962,12556,13675,13065,83,4010,500,9890,10,1,15473797,2027,9.03,1.40,12,0.88,1450.00,9358.00,23500,20240129,-44.26,9750,20240805,34.36,15300,-14.38,20250110,12370,5.90,20250203,19070,-31.31,20240215,9750,34.36,20240805,3.78,N,190510,500,83 억,,246924,N,N,1,N,00,N
20250211,140858,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13240,-130,5,-0.97,1379218190,104688,146.99,13370,13430,13090,17380,9360,13370,13174.56,1.60,0,56081,13776,13572,13166,12962,12556,13675,13065,83,4010,500,9890,10,1,15473797,2049,9.13,1.41,12,0.68,1450.00,9358.00,23500,20240129,-43.66,9750,20240805,35.79,15300,-13.46,20250110,12370,7.03,20250203,19070,-30.57,20240215,9750,35.79,20240805,3.78,N,190510,500,83 억,,246924,N,N,1,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 160857 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 12840 -200 5 -1.53 609297310 47381 31.88 13060 13080 12770 16950 9130 13040 12859.40 1.82 0 -20676 13580 13310 13160 12890 12740 13235 12815 83 3910 500 9640 10 1 15473797 1987 8.86 1.37 12 0.31 1450.00 9358.00 23150 20240131 -44.54 9750 20240805 31.69 15300 -16.08 20250110 12370 3.80 20250203 19070 -32.67 20240215 9750 31.69 20240805 3.79 N 190510 500 83 억 281509 N N 1 N 00 N
3 20250212 150854 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 12780 -260 5 -1.99 592514910 46073 31.00 13060 13080 12770 16950 9130 13040 12860.15 1.82 0 -20372 13580 13310 13160 12890 12740 13235 12815 83 3910 500 9640 10 1 15473797 1978 8.81 1.37 12 0.30 1450.00 9358.00 23150 20240131 -44.79 9750 20240805 31.08 15300 -16.47 20250110 12370 3.31 20250203 19070 -32.98 20240215 9750 31.08 20240805 3.79 N 190510 500 83 억 281509 N N 1 N 00 N
4 20250212 140857 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 12900 -140 5 -1.07 523101870 40651 27.35 13060 13080 12770 16950 9130 13040 12867.91 1.82 0 -21351 13580 13310 13160 12890 12740 13235 12815 83 3910 500 9640 10 1 15473797 1996 8.90 1.38 12 0.26 1450.00 9358.00 23150 20240131 -44.28 9750 20240805 32.31 15300 -15.69 20250110 12370 4.28 20250203 19070 -32.35 20240215 9750 32.31 20240805 3.79 N 190510 500 83 억 281509 N N 1 N 00 N
5 20250212 130859 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 12930 -110 5 -0.84 495848950 38534 25.93 13060 13080 12770 16950 9130 13040 12867.61 1.82 0 -20271 13580 13310 13160 12890 12740 13235 12815 83 3910 500 9640 10 1 15473797 2001 8.92 1.38 12 0.25 1450.00 9358.00 23150 20240131 -44.15 9750 20240805 32.62 15300 -15.49 20250110 12370 4.53 20250203 19070 -32.20 20240215 9750 32.62 20240805 3.79 N 190510 500 83 억 281509 N N 1 N 00 N
6 20250212 120855 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 12890 -150 5 -1.15 468685190 36426 24.51 13060 13080 12770 16950 9130 13040 12866.54 1.82 0 -19586 13580 13310 13160 12890 12740 13235 12815 83 3910 500 9640 10 1 15473797 1995 8.89 1.38 12 0.24 1450.00 9358.00 23150 20240131 -44.32 9750 20240805 32.21 15300 -15.75 20250110 12370 4.20 20250203 19070 -32.41 20240215 9750 32.21 20240805 3.79 N 190510 500 83 억 281509 N N 1 N 00 N
7 20250212 110854 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 12880 -160 5 -1.23 393030550 30560 20.56 13060 13080 12770 16950 9130 13040 12860.65 1.82 0 -16415 13580 13310 13160 12890 12740 13235 12815 83 3910 500 9640 10 1 15473797 1993 8.88 1.38 12 0.20 1450.00 9358.00 23150 20240131 -44.36 9750 20240805 32.10 15300 -15.82 20250110 12370 4.12 20250203 19070 -32.46 20240215 9750 32.10 20240805 3.79 N 190510 500 83 억 281509 N N 1 N 00 N
8 20250212 100849 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 12830 -210 5 -1.61 300279560 23327 15.70 13060 13080 12770 16950 9130 13040 12872.26 1.82 0 -15869 13580 13310 13160 12890 12740 13235 12815 83 3910 500 9640 10 1 15473797 1985 8.85 1.37 12 0.15 1450.00 9358.00 23150 20240131 -44.58 9750 20240805 31.59 15300 -16.14 20250110 12370 3.72 20250203 19070 -32.72 20240215 9750 31.59 20240805 3.79 N 190510 500 83 억 281509 N N 1 N 00 N
9 20250212 090836 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 12900 -140 5 -1.07 54300140 4185 2.82 13060 13080 12900 16950 9130 13040 12974.16 1.82 0 -3537 13580 13310 13160 12890 12740 13235 12815 83 3910 500 9640 10 1 15473797 1996 8.90 1.38 12 0.03 1450.00 9358.00 23150 20240131 -44.28 9750 20240805 32.31 15300 -15.69 20250110 12370 4.28 20250203 19070 -32.35 20240215 9750 32.31 20240805 3.79 N 190510 500 83 억 281509 N N 1 N 00 N
10 20250211 160859 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 13040 -330 5 -2.47 1951262220 148386 208.34 13370 13430 13010 17380 9360 13370 13150.08 1.60 0 40273 13776 13572 13166 12962 12556 13675 13065 83 4010 500 9890 10 1 15473797 2018 8.99 1.39 12 0.96 1450.00 9358.00 23500 20240129 -44.51 9750 20240805 33.74 15300 -14.77 20250110 12370 5.42 20250203 19070 -31.62 20240215 9750 33.74 20240805 3.78 N 190510 500 83 억 246924 N N 1 N 00 N
11 20250211 150858 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 13100 -270 5 -2.02 1792082390 136184 191.21 13370 13430 13050 17380 9360 13370 13159.27 1.60 0 49822 13776 13572 13166 12962 12556 13675 13065 83 4010 500 9890 10 1 15473797 2027 9.03 1.40 12 0.88 1450.00 9358.00 23500 20240129 -44.26 9750 20240805 34.36 15300 -14.38 20250110 12370 5.90 20250203 19070 -31.31 20240215 9750 34.36 20240805 3.78 N 190510 500 83 억 246924 N N 1 N 00 N
12 20250211 140858 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 13240 -130 5 -0.97 1379218190 104688 146.99 13370 13430 13090 17380 9360 13370 13174.56 1.60 0 56081 13776 13572 13166 12962 12556 13675 13065 83 4010 500 9890 10 1 15473797 2049 9.13 1.41 12 0.68 1450.00 9358.00 23500 20240129 -43.66 9750 20240805 35.79 15300 -13.46 20250110 12370 7.03 20250203 19070 -30.57 20240215 9750 35.79 20240805 3.78 N 190510 500 83 억 246924 N N 1 N 00 N