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
243840/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
20250212,160959,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4440,-85,5,-1.88,334881340,74982,92.13,4490,4570,4415,5880,3170,4525,4466.17,6.21,0,-13515,4661,4592,4531,4462,4401,4562,4432,195,1355,500,3250,5,1,38919035,1728,6.55,0.60,12,0.19,678.00,7407.00,13060,20240327,-66.00,4235,20250210,4.84,5370,-17.32,20250107,4235,4.84,20250210,65300,-93.20,20240327,4235,4.84,20250210,1.95,N,243840,500,194 억,,2416591,N,N,194,N,00,N
20250212,150957,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4430,-95,5,-2.10,316162625,70760,86.95,4490,4570,4415,5880,3170,4525,4468.10,6.21,0,-12519,4661,4592,4531,4462,4401,4562,4432,195,1355,500,3250,5,1,38919035,1724,6.53,0.60,12,0.18,678.00,7407.00,13060,20240327,-66.08,4235,20250210,4.60,5370,-17.50,20250107,4235,4.60,20250210,65300,-93.22,20240327,4235,4.60,20250210,1.95,N,243840,500,194 억,,2416591,N,N,246,N,00,N
20250212,140959,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4440,-85,5,-1.88,260821900,58246,71.57,4490,4570,4420,5880,3170,4525,4477.94,6.21,0,-10933,4661,4592,4531,4462,4401,4562,4432,195,1355,500,3250,5,1,38919035,1728,6.55,0.60,12,0.15,678.00,7407.00,13060,20240327,-66.00,4235,20250210,4.84,5370,-17.32,20250107,4235,4.84,20250210,65300,-93.20,20240327,4235,4.84,20250210,1.95,N,243840,500,194 억,,2416591,N,N,246,N,00,N
20250212,131002,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4455,-70,5,-1.55,212549975,47367,58.20,4490,4570,4420,5880,3170,4525,4487.30,6.21,0,-8997,4661,4592,4531,4462,4401,4562,4432,195,1355,500,3250,5,1,38919035,1734,6.57,0.60,12,0.12,678.00,7407.00,13060,20240327,-65.89,4235,20250210,5.19,5370,-17.04,20250107,4235,5.19,20250210,65300,-93.18,20240327,4235,5.19,20250210,1.95,N,243840,500,194 억,,2416591,N,N,246,N,00,N
20250212,120957,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4475,-50,5,-1.10,159429150,35450,43.56,4490,4570,4420,5880,3170,4525,4497.30,6.21,0,-9241,4661,4592,4531,4462,4401,4562,4432,195,1355,500,3250,5,1,38919035,1742,6.60,0.60,12,0.09,678.00,7407.00,13060,20240327,-65.74,4235,20250210,5.67,5370,-16.67,20250107,4235,5.67,20250210,65300,-93.15,20240327,4235,5.67,20250210,1.95,N,243840,500,194 억,,2416591,N,N,246,N,00,N
20250212,110956,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4500,-25,5,-0.55,128025065,28454,34.96,4490,4570,4420,5880,3170,4525,4499.37,6.21,0,-3772,4661,4592,4531,4462,4401,4562,4432,195,1355,500,3250,5,1,38919035,1751,6.64,0.61,12,0.07,678.00,7407.00,13060,20240327,-65.54,4235,20250210,6.26,5370,-16.20,20250107,4235,6.26,20250210,65300,-93.11,20240327,4235,6.26,20250210,1.95,N,243840,500,194 억,,2416591,N,N,246,N,00,N
20250212,100950,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4495,-30,5,-0.66,88644060,19695,24.20,4490,4570,4420,5880,3170,4525,4500.84,6.21,0,-4140,4661,4592,4531,4462,4401,4562,4432,195,1355,500,3250,5,1,38919035,1749,6.63,0.61,12,0.05,678.00,7407.00,13060,20240327,-65.58,4235,20250210,6.14,5370,-16.29,20250107,4235,6.14,20250210,65300,-93.12,20240327,4235,6.14,20250210,1.95,N,243840,500,194 억,,2416591,N,N,246,N,00,N
20250212,090926,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4445,-80,5,-1.77,10225035,2284,2.81,4490,4525,4440,5880,3170,4525,4476.81,6.21,0,-971,4661,4592,4531,4462,4401,4562,4432,195,1355,500,3250,5,1,38919035,1730,6.56,0.60,12,0.01,678.00,7407.00,13060,20240327,-65.96,4235,20250210,4.96,5370,-17.23,20250107,4235,4.96,20250210,65300,-93.19,20240327,4235,4.96,20250210,1.95,N,243840,500,194 억,,2416591,N,N,246,N,00,N
20250211,161001,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4525,-15,5,-0.33,367161170,81222,62.61,4540,4600,4470,5900,3180,4540,4520.45,6.21,0,-2649,4783,4661,4448,4326,4113,4722,4387,195,1360,500,3260,5,1,38919035,1761,6.67,0.61,12,0.21,678.00,7407.00,13060,20240327,-65.35,4235,20250210,6.85,5370,-15.74,20250107,4235,6.85,20250210,65300,-93.07,20240327,4235,6.85,20250210,1.96,N,243840,500,194 억,,2417677,N,N,246,N,00,N
20250211,151001,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4530,-10,5,-0.22,352908570,78072,60.18,4540,4600,4470,5900,3180,4540,4520.29,6.21,0,-2380,4783,4661,4448,4326,4113,4722,4387,195,1360,500,3260,5,1,38919035,1763,6.68,0.61,12,0.20,678.00,7407.00,13060,20240327,-65.31,4235,20250210,6.97,5370,-15.64,20250107,4235,6.97,20250210,65300,-93.06,20240327,4235,6.97,20250210,1.96,N,243840,500,194 억,,2417677,N,N,382,N,00,N
20250211,141000,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4545,5,2,0.11,297429700,65855,50.76,4540,4600,4470,5900,3180,4540,4516.43,6.21,0,-7682,4783,4661,4448,4326,4113,4722,4387,195,1360,500,3260,5,1,38919035,1769,6.70,0.61,12,0.17,678.00,7407.00,13060,20240327,-65.20,4235,20250210,7.32,5370,-15.36,20250107,4235,7.32,20250210,65300,-93.04,20240327,4235,7.32,20250210,1.96,N,243840,500,194 억,,2417677,N,N,382,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 160959 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4440 -85 5 -1.88 334881340 74982 92.13 4490 4570 4415 5880 3170 4525 4466.17 6.21 0 -13515 4661 4592 4531 4462 4401 4562 4432 195 1355 500 3250 5 1 38919035 1728 6.55 0.60 12 0.19 678.00 7407.00 13060 20240327 -66.00 4235 20250210 4.84 5370 -17.32 20250107 4235 4.84 20250210 65300 -93.20 20240327 4235 4.84 20250210 1.95 N 243840 500 194 억 2416591 N N 194 N 00 N
3 20250212 150957 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4430 -95 5 -2.10 316162625 70760 86.95 4490 4570 4415 5880 3170 4525 4468.10 6.21 0 -12519 4661 4592 4531 4462 4401 4562 4432 195 1355 500 3250 5 1 38919035 1724 6.53 0.60 12 0.18 678.00 7407.00 13060 20240327 -66.08 4235 20250210 4.60 5370 -17.50 20250107 4235 4.60 20250210 65300 -93.22 20240327 4235 4.60 20250210 1.95 N 243840 500 194 억 2416591 N N 246 N 00 N
4 20250212 140959 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4440 -85 5 -1.88 260821900 58246 71.57 4490 4570 4420 5880 3170 4525 4477.94 6.21 0 -10933 4661 4592 4531 4462 4401 4562 4432 195 1355 500 3250 5 1 38919035 1728 6.55 0.60 12 0.15 678.00 7407.00 13060 20240327 -66.00 4235 20250210 4.84 5370 -17.32 20250107 4235 4.84 20250210 65300 -93.20 20240327 4235 4.84 20250210 1.95 N 243840 500 194 억 2416591 N N 246 N 00 N
5 20250212 131002 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4455 -70 5 -1.55 212549975 47367 58.20 4490 4570 4420 5880 3170 4525 4487.30 6.21 0 -8997 4661 4592 4531 4462 4401 4562 4432 195 1355 500 3250 5 1 38919035 1734 6.57 0.60 12 0.12 678.00 7407.00 13060 20240327 -65.89 4235 20250210 5.19 5370 -17.04 20250107 4235 5.19 20250210 65300 -93.18 20240327 4235 5.19 20250210 1.95 N 243840 500 194 억 2416591 N N 246 N 00 N
6 20250212 120957 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4475 -50 5 -1.10 159429150 35450 43.56 4490 4570 4420 5880 3170 4525 4497.30 6.21 0 -9241 4661 4592 4531 4462 4401 4562 4432 195 1355 500 3250 5 1 38919035 1742 6.60 0.60 12 0.09 678.00 7407.00 13060 20240327 -65.74 4235 20250210 5.67 5370 -16.67 20250107 4235 5.67 20250210 65300 -93.15 20240327 4235 5.67 20250210 1.95 N 243840 500 194 억 2416591 N N 246 N 00 N
7 20250212 110956 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4500 -25 5 -0.55 128025065 28454 34.96 4490 4570 4420 5880 3170 4525 4499.37 6.21 0 -3772 4661 4592 4531 4462 4401 4562 4432 195 1355 500 3250 5 1 38919035 1751 6.64 0.61 12 0.07 678.00 7407.00 13060 20240327 -65.54 4235 20250210 6.26 5370 -16.20 20250107 4235 6.26 20250210 65300 -93.11 20240327 4235 6.26 20250210 1.95 N 243840 500 194 억 2416591 N N 246 N 00 N
8 20250212 100950 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4495 -30 5 -0.66 88644060 19695 24.20 4490 4570 4420 5880 3170 4525 4500.84 6.21 0 -4140 4661 4592 4531 4462 4401 4562 4432 195 1355 500 3250 5 1 38919035 1749 6.63 0.61 12 0.05 678.00 7407.00 13060 20240327 -65.58 4235 20250210 6.14 5370 -16.29 20250107 4235 6.14 20250210 65300 -93.12 20240327 4235 6.14 20250210 1.95 N 243840 500 194 억 2416591 N N 246 N 00 N
9 20250212 090926 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4445 -80 5 -1.77 10225035 2284 2.81 4490 4525 4440 5880 3170 4525 4476.81 6.21 0 -971 4661 4592 4531 4462 4401 4562 4432 195 1355 500 3250 5 1 38919035 1730 6.56 0.60 12 0.01 678.00 7407.00 13060 20240327 -65.96 4235 20250210 4.96 5370 -17.23 20250107 4235 4.96 20250210 65300 -93.19 20240327 4235 4.96 20250210 1.95 N 243840 500 194 억 2416591 N N 246 N 00 N
10 20250211 161001 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4525 -15 5 -0.33 367161170 81222 62.61 4540 4600 4470 5900 3180 4540 4520.45 6.21 0 -2649 4783 4661 4448 4326 4113 4722 4387 195 1360 500 3260 5 1 38919035 1761 6.67 0.61 12 0.21 678.00 7407.00 13060 20240327 -65.35 4235 20250210 6.85 5370 -15.74 20250107 4235 6.85 20250210 65300 -93.07 20240327 4235 6.85 20250210 1.96 N 243840 500 194 억 2417677 N N 246 N 00 N
11 20250211 151001 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4530 -10 5 -0.22 352908570 78072 60.18 4540 4600 4470 5900 3180 4540 4520.29 6.21 0 -2380 4783 4661 4448 4326 4113 4722 4387 195 1360 500 3260 5 1 38919035 1763 6.68 0.61 12 0.20 678.00 7407.00 13060 20240327 -65.31 4235 20250210 6.97 5370 -15.64 20250107 4235 6.97 20250210 65300 -93.06 20240327 4235 6.97 20250210 1.96 N 243840 500 194 억 2417677 N N 382 N 00 N
12 20250211 141000 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4545 5 2 0.11 297429700 65855 50.76 4540 4600 4470 5900 3180 4540 4516.43 6.21 0 -7682 4783 4661 4448 4326 4113 4722 4387 195 1360 500 3260 5 1 38919035 1769 6.70 0.61 12 0.17 678.00 7407.00 13060 20240327 -65.20 4235 20250210 7.32 5370 -15.36 20250107 4235 7.32 20250210 65300 -93.04 20240327 4235 7.32 20250210 1.96 N 243840 500 194 억 2417677 N N 382 N 00 N