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
219130/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
20250212,160933,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12520,120,2,0.97,269545060,21805,38.05,12350,12690,12110,16120,8680,12400,12361.62,4.04,0,-3528,12780,12590,12420,12230,12060,12505,12145,32,3720,500,8430,10,1,6314290,791,-30.91,1.50,12,0.35,-405.00,8362.00,45300,20240514,-72.36,11400,20250203,9.82,14950,-16.25,20250107,11400,9.82,20250203,45300,-72.36,20240514,11400,9.82,20250203,5.02,N,219130,500,31 억,,254843,N,N,0,N,00,N
20250212,150930,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12550,150,2,1.21,262981730,21281,37.13,12350,12690,12110,16120,8680,12400,12357.58,4.04,0,-3473,12780,12590,12420,12230,12060,12505,12145,32,3720,500,8430,10,1,6314290,792,-30.99,1.50,12,0.34,-405.00,8362.00,45300,20240514,-72.30,11400,20250203,10.09,14950,-16.05,20250107,11400,10.09,20250203,45300,-72.30,20240514,11400,10.09,20250203,5.02,N,219130,500,31 억,,254843,N,N,0,N,00,N
20250212,140932,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12570,170,2,1.37,233647970,18937,33.04,12350,12690,12110,16120,8680,12400,12338.17,4.04,0,-2765,12780,12590,12420,12230,12060,12505,12145,32,3720,500,8430,10,1,6314290,794,-31.04,1.50,12,0.30,-405.00,8362.00,45300,20240514,-72.25,11400,20250203,10.26,14950,-15.92,20250107,11400,10.26,20250203,45300,-72.25,20240514,11400,10.26,20250203,5.02,N,219130,500,31 억,,254843,N,N,0,N,00,N
20250212,130935,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12430,30,2,0.24,191888590,15592,27.21,12350,12690,12110,16120,8680,12400,12306.86,4.04,0,-3047,12780,12590,12420,12230,12060,12505,12145,32,3720,500,8430,10,1,6314290,785,-30.69,1.49,12,0.25,-405.00,8362.00,45300,20240514,-72.56,11400,20250203,9.04,14950,-16.86,20250107,11400,9.04,20250203,45300,-72.56,20240514,11400,9.04,20250203,5.02,N,219130,500,31 억,,254843,N,N,0,N,00,N
20250212,120930,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12540,140,2,1.13,169494160,13791,24.06,12350,12690,12110,16120,8680,12400,12290.20,4.04,0,-2518,12780,12590,12420,12230,12060,12505,12145,32,3720,500,8430,10,1,6314290,792,-30.96,1.50,12,0.22,-405.00,8362.00,45300,20240514,-72.32,11400,20250203,10.00,14950,-16.12,20250107,11400,10.00,20250203,45300,-72.32,20240514,11400,10.00,20250203,5.02,N,219130,500,31 억,,254843,N,N,0,N,00,N
20250212,110930,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12330,-70,5,-0.56,130111800,10629,18.55,12350,12690,12110,16120,8680,12400,12241.21,4.04,0,-2059,12780,12590,12420,12230,12060,12505,12145,32,3720,500,8430,10,1,6314290,779,-30.44,1.47,12,0.17,-405.00,8362.00,45300,20240514,-72.78,11400,20250203,8.16,14950,-17.53,20250107,11400,8.16,20250203,45300,-72.78,20240514,11400,8.16,20250203,5.02,N,219130,500,31 억,,254843,N,N,0,N,00,N
20250212,100924,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12170,-230,5,-1.85,87591470,7153,12.48,12350,12690,12110,16120,8680,12400,12245.42,4.04,0,-2393,12780,12590,12420,12230,12060,12505,12145,32,3720,500,8430,10,1,6314290,768,-30.05,1.46,12,0.11,-405.00,8362.00,45300,20240514,-73.13,11400,20250203,6.75,14950,-18.60,20250107,11400,6.75,20250203,45300,-73.13,20240514,11400,6.75,20250203,5.02,N,219130,500,31 억,,254843,N,N,0,N,00,N
20250212,090905,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12350,-50,5,-0.40,14554800,1173,2.05,12350,12690,12350,16120,8680,12400,12408.18,4.04,0,-1082,12780,12590,12420,12230,12060,12505,12145,32,3720,500,8430,10,1,6314290,780,-30.49,1.48,12,0.02,-405.00,8362.00,45300,20240514,-72.74,11400,20250203,8.33,14950,-17.39,20250107,11400,8.33,20250203,45300,-72.74,20240514,11400,8.33,20250203,5.02,N,219130,500,31 억,,254843,N,N,0,N,00,N
20250211,160935,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12400,-170,5,-1.35,706342760,57203,169.47,12610,12610,12250,16340,8800,12570,12347.98,4.01,0,1324,13170,12870,12300,12000,11430,13020,12150,32,3770,500,8540,10,1,6314290,783,-30.62,1.48,12,0.91,-405.00,8362.00,45300,20240514,-72.63,11400,20250203,8.77,14950,-17.06,20250107,11400,8.77,20250203,45300,-72.63,20240514,11400,8.77,20250203,5.02,N,219130,500,31 억,,253516,N,N,0,N,00,N
20250211,150934,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12400,-170,5,-1.35,664877110,53856,159.55,12610,12610,12250,16340,8800,12570,12345.46,4.01,0,2690,13170,12870,12300,12000,11430,13020,12150,32,3770,500,8540,10,1,6314290,783,-30.62,1.48,12,0.85,-405.00,8362.00,45300,20240514,-72.63,11400,20250203,8.77,14950,-17.06,20250107,11400,8.77,20250203,45300,-72.63,20240514,11400,8.77,20250203,5.02,N,219130,500,31 억,,253516,N,N,0,N,00,N
20250211,140934,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12410,-160,5,-1.27,617491570,50029,148.22,12610,12610,12250,16340,8800,12570,12342.67,4.01,0,4474,13170,12870,12300,12000,11430,13020,12150,32,3770,500,8540,10,1,6314290,784,-30.64,1.48,12,0.79,-405.00,8362.00,45300,20240514,-72.60,11400,20250203,8.86,14950,-16.99,20250107,11400,8.86,20250203,45300,-72.60,20240514,11400,8.86,20250203,5.02,N,219130,500,31 억,,253516,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 160933 57 100.00 KOSDAQ 전기·전자 N N N N N 12520 120 2 0.97 269545060 21805 38.05 12350 12690 12110 16120 8680 12400 12361.62 4.04 0 -3528 12780 12590 12420 12230 12060 12505 12145 32 3720 500 8430 10 1 6314290 791 -30.91 1.50 12 0.35 -405.00 8362.00 45300 20240514 -72.36 11400 20250203 9.82 14950 -16.25 20250107 11400 9.82 20250203 45300 -72.36 20240514 11400 9.82 20250203 5.02 N 219130 500 31 억 254843 N N 0 N 00 N
3 20250212 150930 57 100.00 KOSDAQ 전기·전자 N N N N N 12550 150 2 1.21 262981730 21281 37.13 12350 12690 12110 16120 8680 12400 12357.58 4.04 0 -3473 12780 12590 12420 12230 12060 12505 12145 32 3720 500 8430 10 1 6314290 792 -30.99 1.50 12 0.34 -405.00 8362.00 45300 20240514 -72.30 11400 20250203 10.09 14950 -16.05 20250107 11400 10.09 20250203 45300 -72.30 20240514 11400 10.09 20250203 5.02 N 219130 500 31 억 254843 N N 0 N 00 N
4 20250212 140932 57 100.00 KOSDAQ 전기·전자 N N N N N 12570 170 2 1.37 233647970 18937 33.04 12350 12690 12110 16120 8680 12400 12338.17 4.04 0 -2765 12780 12590 12420 12230 12060 12505 12145 32 3720 500 8430 10 1 6314290 794 -31.04 1.50 12 0.30 -405.00 8362.00 45300 20240514 -72.25 11400 20250203 10.26 14950 -15.92 20250107 11400 10.26 20250203 45300 -72.25 20240514 11400 10.26 20250203 5.02 N 219130 500 31 억 254843 N N 0 N 00 N
5 20250212 130935 57 100.00 KOSDAQ 전기·전자 N N N N N 12430 30 2 0.24 191888590 15592 27.21 12350 12690 12110 16120 8680 12400 12306.86 4.04 0 -3047 12780 12590 12420 12230 12060 12505 12145 32 3720 500 8430 10 1 6314290 785 -30.69 1.49 12 0.25 -405.00 8362.00 45300 20240514 -72.56 11400 20250203 9.04 14950 -16.86 20250107 11400 9.04 20250203 45300 -72.56 20240514 11400 9.04 20250203 5.02 N 219130 500 31 억 254843 N N 0 N 00 N
6 20250212 120930 57 100.00 KOSDAQ 전기·전자 N N N N N 12540 140 2 1.13 169494160 13791 24.06 12350 12690 12110 16120 8680 12400 12290.20 4.04 0 -2518 12780 12590 12420 12230 12060 12505 12145 32 3720 500 8430 10 1 6314290 792 -30.96 1.50 12 0.22 -405.00 8362.00 45300 20240514 -72.32 11400 20250203 10.00 14950 -16.12 20250107 11400 10.00 20250203 45300 -72.32 20240514 11400 10.00 20250203 5.02 N 219130 500 31 억 254843 N N 0 N 00 N
7 20250212 110930 57 100.00 KOSDAQ 전기·전자 N N N N N 12330 -70 5 -0.56 130111800 10629 18.55 12350 12690 12110 16120 8680 12400 12241.21 4.04 0 -2059 12780 12590 12420 12230 12060 12505 12145 32 3720 500 8430 10 1 6314290 779 -30.44 1.47 12 0.17 -405.00 8362.00 45300 20240514 -72.78 11400 20250203 8.16 14950 -17.53 20250107 11400 8.16 20250203 45300 -72.78 20240514 11400 8.16 20250203 5.02 N 219130 500 31 억 254843 N N 0 N 00 N
8 20250212 100924 57 100.00 KOSDAQ 전기·전자 N N N N N 12170 -230 5 -1.85 87591470 7153 12.48 12350 12690 12110 16120 8680 12400 12245.42 4.04 0 -2393 12780 12590 12420 12230 12060 12505 12145 32 3720 500 8430 10 1 6314290 768 -30.05 1.46 12 0.11 -405.00 8362.00 45300 20240514 -73.13 11400 20250203 6.75 14950 -18.60 20250107 11400 6.75 20250203 45300 -73.13 20240514 11400 6.75 20250203 5.02 N 219130 500 31 억 254843 N N 0 N 00 N
9 20250212 090905 57 100.00 KOSDAQ 전기·전자 N N N N N 12350 -50 5 -0.40 14554800 1173 2.05 12350 12690 12350 16120 8680 12400 12408.18 4.04 0 -1082 12780 12590 12420 12230 12060 12505 12145 32 3720 500 8430 10 1 6314290 780 -30.49 1.48 12 0.02 -405.00 8362.00 45300 20240514 -72.74 11400 20250203 8.33 14950 -17.39 20250107 11400 8.33 20250203 45300 -72.74 20240514 11400 8.33 20250203 5.02 N 219130 500 31 억 254843 N N 0 N 00 N
10 20250211 160935 57 100.00 KOSDAQ 전기·전자 N N N N N 12400 -170 5 -1.35 706342760 57203 169.47 12610 12610 12250 16340 8800 12570 12347.98 4.01 0 1324 13170 12870 12300 12000 11430 13020 12150 32 3770 500 8540 10 1 6314290 783 -30.62 1.48 12 0.91 -405.00 8362.00 45300 20240514 -72.63 11400 20250203 8.77 14950 -17.06 20250107 11400 8.77 20250203 45300 -72.63 20240514 11400 8.77 20250203 5.02 N 219130 500 31 억 253516 N N 0 N 00 N
11 20250211 150934 57 100.00 KOSDAQ 전기·전자 N N N N N 12400 -170 5 -1.35 664877110 53856 159.55 12610 12610 12250 16340 8800 12570 12345.46 4.01 0 2690 13170 12870 12300 12000 11430 13020 12150 32 3770 500 8540 10 1 6314290 783 -30.62 1.48 12 0.85 -405.00 8362.00 45300 20240514 -72.63 11400 20250203 8.77 14950 -17.06 20250107 11400 8.77 20250203 45300 -72.63 20240514 11400 8.77 20250203 5.02 N 219130 500 31 억 253516 N N 0 N 00 N
12 20250211 140934 57 100.00 KOSDAQ 전기·전자 N N N N N 12410 -160 5 -1.27 617491570 50029 148.22 12610 12610 12250 16340 8800 12570 12342.67 4.01 0 4474 13170 12870 12300 12000 11430 13020 12150 32 3770 500 8540 10 1 6314290 784 -30.64 1.48 12 0.79 -405.00 8362.00 45300 20240514 -72.60 11400 20250203 8.86 14950 -16.99 20250107 11400 8.86 20250203 45300 -72.60 20240514 11400 8.86 20250203 5.02 N 219130 500 31 억 253516 N N 0 N 00 N