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
200710/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
20250212,160909,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20300,-900,5,-4.25,5190993600,250983,55.51,21350,21500,20300,27550,14850,21200,20683.01,0.23,0,20065,22400,21800,21450,20850,20500,21625,20675,70,6350,500,14840,50,1,13440822,2728,-17.00,1.78,12,1.87,-1194.00,11425.00,52200,20240308,-61.11,12060,20241209,68.33,22050,-7.94,20250210,15720,29.13,20250102,52200,-61.11,20240308,12060,68.33,20241209,5.53,N,200710,500,70 억,,31283,N,N,0,N,00,N
20250212,150906,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20450,-750,5,-3.54,4675508200,225681,49.91,21350,21500,20400,27550,14850,21200,20716.27,0.23,0,10172,22400,21800,21450,20850,20500,21625,20675,70,6350,500,14840,50,1,13440822,2749,-17.13,1.79,12,1.68,-1194.00,11425.00,52200,20240308,-60.82,12060,20241209,69.57,22050,-7.26,20250210,15720,30.09,20250102,52200,-60.82,20240308,12060,69.57,20241209,5.53,N,200710,500,70 억,,31283,N,N,0,N,00,N
20250212,140909,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20550,-650,5,-3.07,4088069450,196952,43.56,21350,21500,20400,27550,14850,21200,20755.56,0.23,0,6118,22400,21800,21450,20850,20500,21625,20675,70,6350,500,14840,50,1,13440822,2762,-17.21,1.80,12,1.47,-1194.00,11425.00,52200,20240308,-60.63,12060,20241209,70.40,22050,-6.80,20250210,15720,30.73,20250102,52200,-60.63,20240308,12060,70.40,20241209,5.53,N,200710,500,70 억,,31283,N,N,0,N,00,N
20250212,130911,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20500,-700,5,-3.30,3648685900,175507,38.82,21350,21500,20450,27550,14850,21200,20788.24,0.23,0,1206,22400,21800,21450,20850,20500,21625,20675,70,6350,500,14840,50,1,13440822,2755,-17.17,1.79,12,1.31,-1194.00,11425.00,52200,20240308,-60.73,12060,20241209,69.98,22050,-7.03,20250210,15720,30.41,20250102,52200,-60.73,20240308,12060,69.98,20241209,5.53,N,200710,500,70 억,,31283,N,N,0,N,00,N
20250212,120906,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20600,-600,5,-2.83,3088485200,148246,32.79,21350,21500,20500,27550,14850,21200,20832.29,0.23,0,6560,22400,21800,21450,20850,20500,21625,20675,70,6350,500,14840,50,1,13440822,2769,-17.25,1.80,12,1.10,-1194.00,11425.00,52200,20240308,-60.54,12060,20241209,70.81,22050,-6.58,20250210,15720,31.04,20250102,52200,-60.54,20240308,12060,70.81,20241209,5.53,N,200710,500,70 억,,31283,N,N,0,N,00,N
20250212,110906,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20850,-350,5,-1.65,2518181900,120864,26.73,21350,21500,20500,27550,14850,21200,20833.34,0.23,0,10945,22400,21800,21450,20850,20500,21625,20675,70,6350,500,14840,50,1,13440822,2802,-17.46,1.82,12,0.90,-1194.00,11425.00,52200,20240308,-60.06,12060,20241209,72.89,22050,-5.44,20250210,15720,32.63,20250102,52200,-60.06,20240308,12060,72.89,20241209,5.53,N,200710,500,70 억,,31283,N,N,0,N,00,N
20250212,100901,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20550,-650,5,-3.07,2052354650,98504,21.79,21350,21500,20500,27550,14850,21200,20833.40,0.23,0,6520,22400,21800,21450,20850,20500,21625,20675,70,6350,500,14840,50,1,13440822,2762,-17.21,1.80,12,0.73,-1194.00,11425.00,52200,20240308,-60.63,12060,20241209,70.40,22050,-6.80,20250210,15720,30.73,20250102,52200,-60.63,20240308,12060,70.40,20241209,5.53,N,200710,500,70 억,,31283,N,N,0,N,00,N
20250212,090845,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20950,-250,5,-1.18,463372050,21879,4.84,21350,21500,20850,27550,14850,21200,21178.36,0.23,0,-2440,22400,21800,21450,20850,20500,21625,20675,70,6350,500,14840,50,1,13440822,2816,-17.55,1.83,12,0.16,-1194.00,11425.00,52200,20240308,-59.87,12060,20241209,73.71,22050,-4.99,20250210,15720,33.27,20250102,52200,-59.87,20240308,12060,73.71,20241209,5.53,N,200710,500,70 억,,31283,N,N,0,N,00,N
20250211,160911,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21200,-550,5,-2.53,9605731400,445726,49.69,22000,22050,21100,28250,15250,21750,21551.14,0.44,0,-27695,23323,22536,21263,20476,19203,22930,20870,70,6500,500,15220,50,1,13440822,2849,-17.76,1.86,12,3.32,-1194.00,11425.00,52200,20240308,-59.39,12060,20241209,75.79,22050,0.00,20250210,15720,34.86,20250102,52200,-59.39,20240308,12060,75.79,20241209,5.64,N,200710,500,70 억,,59382,N,N,1,N,00,N
20250211,150910,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21350,-400,5,-1.84,9117659900,422750,47.13,22000,22050,21100,28250,15250,21750,21567.27,0.44,0,-30460,23323,22536,21263,20476,19203,22930,20870,70,6500,500,15220,50,1,13440822,2870,-17.88,1.87,12,3.15,-1194.00,11425.00,52200,20240308,-59.10,12060,20241209,77.03,22050,0.00,20250210,15720,35.81,20250102,52200,-59.10,20240308,12060,77.03,20241209,5.64,N,200710,500,70 억,,59382,N,N,1,N,00,N
20250211,140910,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21650,-100,5,-0.46,8143760750,377349,42.07,22000,22050,21100,28250,15250,21750,21581.27,0.44,0,-27869,23323,22536,21263,20476,19203,22930,20870,70,6500,500,15220,50,1,13440822,2910,-18.13,1.89,12,2.81,-1194.00,11425.00,52200,20240308,-58.52,12060,20241209,79.52,22050,0.00,20250210,15720,37.72,20250102,52200,-58.52,20240308,12060,79.52,20241209,5.64,N,200710,500,70 억,,59382,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 160909 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20300 -900 5 -4.25 5190993600 250983 55.51 21350 21500 20300 27550 14850 21200 20683.01 0.23 0 20065 22400 21800 21450 20850 20500 21625 20675 70 6350 500 14840 50 1 13440822 2728 -17.00 1.78 12 1.87 -1194.00 11425.00 52200 20240308 -61.11 12060 20241209 68.33 22050 -7.94 20250210 15720 29.13 20250102 52200 -61.11 20240308 12060 68.33 20241209 5.53 N 200710 500 70 억 31283 N N 0 N 00 N
3 20250212 150906 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20450 -750 5 -3.54 4675508200 225681 49.91 21350 21500 20400 27550 14850 21200 20716.27 0.23 0 10172 22400 21800 21450 20850 20500 21625 20675 70 6350 500 14840 50 1 13440822 2749 -17.13 1.79 12 1.68 -1194.00 11425.00 52200 20240308 -60.82 12060 20241209 69.57 22050 -7.26 20250210 15720 30.09 20250102 52200 -60.82 20240308 12060 69.57 20241209 5.53 N 200710 500 70 억 31283 N N 0 N 00 N
4 20250212 140909 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20550 -650 5 -3.07 4088069450 196952 43.56 21350 21500 20400 27550 14850 21200 20755.56 0.23 0 6118 22400 21800 21450 20850 20500 21625 20675 70 6350 500 14840 50 1 13440822 2762 -17.21 1.80 12 1.47 -1194.00 11425.00 52200 20240308 -60.63 12060 20241209 70.40 22050 -6.80 20250210 15720 30.73 20250102 52200 -60.63 20240308 12060 70.40 20241209 5.53 N 200710 500 70 억 31283 N N 0 N 00 N
5 20250212 130911 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20500 -700 5 -3.30 3648685900 175507 38.82 21350 21500 20450 27550 14850 21200 20788.24 0.23 0 1206 22400 21800 21450 20850 20500 21625 20675 70 6350 500 14840 50 1 13440822 2755 -17.17 1.79 12 1.31 -1194.00 11425.00 52200 20240308 -60.73 12060 20241209 69.98 22050 -7.03 20250210 15720 30.41 20250102 52200 -60.73 20240308 12060 69.98 20241209 5.53 N 200710 500 70 억 31283 N N 0 N 00 N
6 20250212 120906 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20600 -600 5 -2.83 3088485200 148246 32.79 21350 21500 20500 27550 14850 21200 20832.29 0.23 0 6560 22400 21800 21450 20850 20500 21625 20675 70 6350 500 14840 50 1 13440822 2769 -17.25 1.80 12 1.10 -1194.00 11425.00 52200 20240308 -60.54 12060 20241209 70.81 22050 -6.58 20250210 15720 31.04 20250102 52200 -60.54 20240308 12060 70.81 20241209 5.53 N 200710 500 70 억 31283 N N 0 N 00 N
7 20250212 110906 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20850 -350 5 -1.65 2518181900 120864 26.73 21350 21500 20500 27550 14850 21200 20833.34 0.23 0 10945 22400 21800 21450 20850 20500 21625 20675 70 6350 500 14840 50 1 13440822 2802 -17.46 1.82 12 0.90 -1194.00 11425.00 52200 20240308 -60.06 12060 20241209 72.89 22050 -5.44 20250210 15720 32.63 20250102 52200 -60.06 20240308 12060 72.89 20241209 5.53 N 200710 500 70 억 31283 N N 0 N 00 N
8 20250212 100901 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20550 -650 5 -3.07 2052354650 98504 21.79 21350 21500 20500 27550 14850 21200 20833.40 0.23 0 6520 22400 21800 21450 20850 20500 21625 20675 70 6350 500 14840 50 1 13440822 2762 -17.21 1.80 12 0.73 -1194.00 11425.00 52200 20240308 -60.63 12060 20241209 70.40 22050 -6.80 20250210 15720 30.73 20250102 52200 -60.63 20240308 12060 70.40 20241209 5.53 N 200710 500 70 억 31283 N N 0 N 00 N
9 20250212 090845 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20950 -250 5 -1.18 463372050 21879 4.84 21350 21500 20850 27550 14850 21200 21178.36 0.23 0 -2440 22400 21800 21450 20850 20500 21625 20675 70 6350 500 14840 50 1 13440822 2816 -17.55 1.83 12 0.16 -1194.00 11425.00 52200 20240308 -59.87 12060 20241209 73.71 22050 -4.99 20250210 15720 33.27 20250102 52200 -59.87 20240308 12060 73.71 20241209 5.53 N 200710 500 70 억 31283 N N 0 N 00 N
10 20250211 160911 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 21200 -550 5 -2.53 9605731400 445726 49.69 22000 22050 21100 28250 15250 21750 21551.14 0.44 0 -27695 23323 22536 21263 20476 19203 22930 20870 70 6500 500 15220 50 1 13440822 2849 -17.76 1.86 12 3.32 -1194.00 11425.00 52200 20240308 -59.39 12060 20241209 75.79 22050 0.00 20250210 15720 34.86 20250102 52200 -59.39 20240308 12060 75.79 20241209 5.64 N 200710 500 70 억 59382 N N 1 N 00 N
11 20250211 150910 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 21350 -400 5 -1.84 9117659900 422750 47.13 22000 22050 21100 28250 15250 21750 21567.27 0.44 0 -30460 23323 22536 21263 20476 19203 22930 20870 70 6500 500 15220 50 1 13440822 2870 -17.88 1.87 12 3.15 -1194.00 11425.00 52200 20240308 -59.10 12060 20241209 77.03 22050 0.00 20250210 15720 35.81 20250102 52200 -59.10 20240308 12060 77.03 20241209 5.64 N 200710 500 70 억 59382 N N 1 N 00 N
12 20250211 140910 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 21650 -100 5 -0.46 8143760750 377349 42.07 22000 22050 21100 28250 15250 21750 21581.27 0.44 0 -27869 23323 22536 21263 20476 19203 22930 20870 70 6500 500 15220 50 1 13440822 2910 -18.13 1.89 12 2.81 -1194.00 11425.00 52200 20240308 -58.52 12060 20241209 79.52 22050 0.00 20250210 15720 37.72 20250102 52200 -58.52 20240308 12060 79.52 20241209 5.64 N 200710 500 70 억 59382 N N 1 N 00 N