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
192410/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
20250212,160859,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1080,-207,5,-16.08,2702764781,2304984,27.48,1301,1302,1059,1673,901,1287,1172.86,0.98,0,-50807,1637,1461,1374,1198,1111,1418,1155,14,386,100,770,1,1,14235530,154,-0.85,0.26,12,16.19,-1278.00,4113.00,6301,20240711,-82.86,1059,20250212,1.98,2080,-48.08,20250107,1059,1.98,20250212,31500,-96.57,20240711,370,191.89,20240213,0.00,N,192410,100,14 억,,139230,N,N,0,N,01,N
20250212,150857,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1070,-217,5,-16.86,2542006556,2154956,25.69,1301,1302,1062,1673,901,1287,1179.61,0.98,0,-44670,1637,1461,1374,1198,1111,1418,1155,14,386,100,770,1,1,14235530,152,-0.84,0.26,12,15.14,-1278.00,4113.00,6301,20240711,-83.02,1062,20250212,0.75,2080,-48.56,20250107,1062,0.75,20250212,31500,-96.60,20240711,370,189.19,20240213,0.00,N,192410,100,14 억,,139230,N,N,0,N,01,N
20250212,140859,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1138,-149,5,-11.58,2037857387,1692340,20.17,1301,1302,1111,1673,901,1287,1204.16,0.98,0,-51952,1637,1461,1374,1198,1111,1418,1155,14,386,100,770,1,1,14235530,162,-0.89,0.28,12,11.89,-1278.00,4113.00,6301,20240711,-81.94,1111,20250212,2.43,2080,-45.29,20250107,1111,2.43,20250212,31500,-96.39,20240711,370,207.57,20240213,0.00,N,192410,100,14 억,,139230,N,N,0,N,01,N
20250212,130902,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1190,-97,5,-7.54,1636711260,1343453,16.01,1301,1302,1185,1673,901,1287,1218.29,0.98,0,-51103,1637,1461,1374,1198,1111,1418,1155,14,386,100,770,1,1,14235530,169,-0.93,0.29,12,9.44,-1278.00,4113.00,6301,20240711,-81.11,1185,20250212,0.42,2080,-42.79,20250107,1185,0.42,20250212,31500,-96.22,20240711,370,221.62,20240213,0.00,N,192410,100,14 억,,139230,N,N,0,N,01,N
20250212,120857,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1205,-82,5,-6.37,1465154511,1199728,14.30,1301,1302,1187,1673,901,1287,1221.24,0.98,0,-39193,1637,1461,1374,1198,1111,1418,1155,14,386,100,770,1,1,14235530,172,-0.94,0.29,12,8.43,-1278.00,4113.00,6301,20240711,-80.88,1187,20250212,1.52,2080,-42.07,20250107,1187,1.52,20250212,31500,-96.17,20240711,370,225.68,20240213,0.00,N,192410,100,14 억,,139230,N,N,0,N,01,N
20250212,110857,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1200,-87,5,-6.76,1380207632,1128884,13.46,1301,1302,1187,1673,901,1287,1222.63,0.98,0,-34058,1637,1461,1374,1198,1111,1418,1155,14,386,100,770,1,1,14235530,171,-0.94,0.29,12,7.93,-1278.00,4113.00,6301,20240711,-80.96,1187,20250212,1.10,2080,-42.31,20250107,1187,1.10,20250212,31500,-96.19,20240711,370,224.32,20240213,0.00,N,192410,100,14 억,,139230,N,N,0,N,01,N
20250212,100851,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1213,-74,5,-5.75,1137165301,929395,11.08,1301,1302,1187,1673,901,1287,1223.55,0.98,0,-17599,1637,1461,1374,1198,1111,1418,1155,14,386,100,770,1,1,14235530,173,-0.95,0.29,12,6.53,-1278.00,4113.00,6301,20240711,-80.75,1187,20250212,2.19,2080,-41.68,20250107,1187,2.19,20250212,31500,-96.15,20240711,370,227.84,20240213,0.00,N,192410,100,14 억,,139230,N,N,0,N,01,N
20250212,090838,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1240,-47,5,-3.65,435275622,348999,4.16,1301,1302,1200,1673,901,1287,1247.21,0.98,0,42323,1637,1461,1374,1198,1111,1418,1155,14,386,100,770,1,1,14235530,177,-0.97,0.30,12,2.45,-1278.00,4113.00,6301,20240711,-80.32,1200,20250212,3.33,2080,-40.38,20250107,1200,3.33,20250212,31500,-96.06,20240711,370,235.14,20240213,0.00,N,192410,100,14 억,,139230,N,N,0,N,01,N
20250211,160901,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1287,-551,4,-29.98,11278778554,8381290,1705.73,1311,1550,1287,2385,1287,1838,1345.76,1.42,0,-62965,2202,2019,1887,1704,1572,2111,1796,14,547,100,1100,1,1,14235530,183,-1.01,0.31,12,58.88,-1278.00,4113.00,6301,20240711,-79.57,1287,20250211,0.00,2080,-38.12,20250107,1287,0.00,20250211,31500,-95.91,20240711,370,247.84,20240213,0.00,N,192410,100,14 억,,201607,N,N,0,N,00,N
20250211,150901,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1287,-551,4,-29.98,11168552152,8295644,1688.30,1311,1550,1287,2385,1287,1838,1346.32,1.42,0,-62965,2202,2019,1887,1704,1572,2111,1796,14,547,100,1100,1,1,14235530,183,-1.01,0.31,12,58.27,-1278.00,4113.00,6301,20240711,-79.57,1287,20250211,0.00,2080,-38.12,20250107,1287,0.00,20250211,31500,-95.91,20240711,370,247.84,20240213,0.00,N,192410,100,14 억,,201607,N,N,0,N,00,N
20250211,140901,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1287,-551,4,-29.98,9825008907,7269644,1479.49,1311,1550,1287,2385,1287,1838,1351.51,1.42,0,-54894,2202,2019,1887,1704,1572,2111,1796,14,547,100,1100,1,1,14235530,183,-1.01,0.31,12,51.07,-1278.00,4113.00,6301,20240711,-79.57,1287,20250211,0.00,2080,-38.12,20250107,1287,0.00,20250211,31500,-95.91,20240711,370,247.84,20240213,0.00,N,192410,100,14 억,,201607,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 160859 54 100.00 KOSDAQ 전기·전자 N N N N N 1080 -207 5 -16.08 2702764781 2304984 27.48 1301 1302 1059 1673 901 1287 1172.86 0.98 0 -50807 1637 1461 1374 1198 1111 1418 1155 14 386 100 770 1 1 14235530 154 -0.85 0.26 12 16.19 -1278.00 4113.00 6301 20240711 -82.86 1059 20250212 1.98 2080 -48.08 20250107 1059 1.98 20250212 31500 -96.57 20240711 370 191.89 20240213 0.00 N 192410 100 14 억 139230 N N 0 N 01 N
3 20250212 150857 54 100.00 KOSDAQ 전기·전자 N N N N N 1070 -217 5 -16.86 2542006556 2154956 25.69 1301 1302 1062 1673 901 1287 1179.61 0.98 0 -44670 1637 1461 1374 1198 1111 1418 1155 14 386 100 770 1 1 14235530 152 -0.84 0.26 12 15.14 -1278.00 4113.00 6301 20240711 -83.02 1062 20250212 0.75 2080 -48.56 20250107 1062 0.75 20250212 31500 -96.60 20240711 370 189.19 20240213 0.00 N 192410 100 14 억 139230 N N 0 N 01 N
4 20250212 140859 54 100.00 KOSDAQ 전기·전자 N N N N N 1138 -149 5 -11.58 2037857387 1692340 20.17 1301 1302 1111 1673 901 1287 1204.16 0.98 0 -51952 1637 1461 1374 1198 1111 1418 1155 14 386 100 770 1 1 14235530 162 -0.89 0.28 12 11.89 -1278.00 4113.00 6301 20240711 -81.94 1111 20250212 2.43 2080 -45.29 20250107 1111 2.43 20250212 31500 -96.39 20240711 370 207.57 20240213 0.00 N 192410 100 14 억 139230 N N 0 N 01 N
5 20250212 130902 54 100.00 KOSDAQ 전기·전자 N N N N N 1190 -97 5 -7.54 1636711260 1343453 16.01 1301 1302 1185 1673 901 1287 1218.29 0.98 0 -51103 1637 1461 1374 1198 1111 1418 1155 14 386 100 770 1 1 14235530 169 -0.93 0.29 12 9.44 -1278.00 4113.00 6301 20240711 -81.11 1185 20250212 0.42 2080 -42.79 20250107 1185 0.42 20250212 31500 -96.22 20240711 370 221.62 20240213 0.00 N 192410 100 14 억 139230 N N 0 N 01 N
6 20250212 120857 54 100.00 KOSDAQ 전기·전자 N N N N N 1205 -82 5 -6.37 1465154511 1199728 14.30 1301 1302 1187 1673 901 1287 1221.24 0.98 0 -39193 1637 1461 1374 1198 1111 1418 1155 14 386 100 770 1 1 14235530 172 -0.94 0.29 12 8.43 -1278.00 4113.00 6301 20240711 -80.88 1187 20250212 1.52 2080 -42.07 20250107 1187 1.52 20250212 31500 -96.17 20240711 370 225.68 20240213 0.00 N 192410 100 14 억 139230 N N 0 N 01 N
7 20250212 110857 54 100.00 KOSDAQ 전기·전자 N N N N N 1200 -87 5 -6.76 1380207632 1128884 13.46 1301 1302 1187 1673 901 1287 1222.63 0.98 0 -34058 1637 1461 1374 1198 1111 1418 1155 14 386 100 770 1 1 14235530 171 -0.94 0.29 12 7.93 -1278.00 4113.00 6301 20240711 -80.96 1187 20250212 1.10 2080 -42.31 20250107 1187 1.10 20250212 31500 -96.19 20240711 370 224.32 20240213 0.00 N 192410 100 14 억 139230 N N 0 N 01 N
8 20250212 100851 54 100.00 KOSDAQ 전기·전자 N N N N N 1213 -74 5 -5.75 1137165301 929395 11.08 1301 1302 1187 1673 901 1287 1223.55 0.98 0 -17599 1637 1461 1374 1198 1111 1418 1155 14 386 100 770 1 1 14235530 173 -0.95 0.29 12 6.53 -1278.00 4113.00 6301 20240711 -80.75 1187 20250212 2.19 2080 -41.68 20250107 1187 2.19 20250212 31500 -96.15 20240711 370 227.84 20240213 0.00 N 192410 100 14 억 139230 N N 0 N 01 N
9 20250212 090838 54 100.00 KOSDAQ 전기·전자 N N N N N 1240 -47 5 -3.65 435275622 348999 4.16 1301 1302 1200 1673 901 1287 1247.21 0.98 0 42323 1637 1461 1374 1198 1111 1418 1155 14 386 100 770 1 1 14235530 177 -0.97 0.30 12 2.45 -1278.00 4113.00 6301 20240711 -80.32 1200 20250212 3.33 2080 -40.38 20250107 1200 3.33 20250212 31500 -96.06 20240711 370 235.14 20240213 0.00 N 192410 100 14 억 139230 N N 0 N 01 N
10 20250211 160901 57 100.00 KOSDAQ 전기·전자 N N N N N 1287 -551 4 -29.98 11278778554 8381290 1705.73 1311 1550 1287 2385 1287 1838 1345.76 1.42 0 -62965 2202 2019 1887 1704 1572 2111 1796 14 547 100 1100 1 1 14235530 183 -1.01 0.31 12 58.88 -1278.00 4113.00 6301 20240711 -79.57 1287 20250211 0.00 2080 -38.12 20250107 1287 0.00 20250211 31500 -95.91 20240711 370 247.84 20240213 0.00 N 192410 100 14 억 201607 N N 0 N 00 N
11 20250211 150901 57 100.00 KOSDAQ 전기·전자 N N N N N 1287 -551 4 -29.98 11168552152 8295644 1688.30 1311 1550 1287 2385 1287 1838 1346.32 1.42 0 -62965 2202 2019 1887 1704 1572 2111 1796 14 547 100 1100 1 1 14235530 183 -1.01 0.31 12 58.27 -1278.00 4113.00 6301 20240711 -79.57 1287 20250211 0.00 2080 -38.12 20250107 1287 0.00 20250211 31500 -95.91 20240711 370 247.84 20240213 0.00 N 192410 100 14 억 201607 N N 0 N 00 N
12 20250211 140901 57 100.00 KOSDAQ 전기·전자 N N N N N 1287 -551 4 -29.98 9825008907 7269644 1479.49 1311 1550 1287 2385 1287 1838 1351.51 1.42 0 -54894 2202 2019 1887 1704 1572 2111 1796 14 547 100 1100 1 1 14235530 183 -1.01 0.31 12 51.07 -1278.00 4113.00 6301 20240711 -79.57 1287 20250211 0.00 2080 -38.12 20250107 1287 0.00 20250211 31500 -95.91 20240711 370 247.84 20240213 0.00 N 192410 100 14 억 201607 N N 0 N 00 N