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
263600/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
20250212,161016,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4900,-15,5,-0.31,95954260,19619,91.98,4910,4920,4840,6380,3445,4915,4890.88,0.95,0,-7596,5008,4961,4913,4866,4818,4985,4890,80,1465,500,3040,5,1,15930310,781,-9.12,0.77,12,0.12,-537.00,6335.00,10340,20240131,-52.61,4235,20241209,15.70,5210,-5.95,20250110,4495,9.01,20250203,9550,-48.69,20240404,4235,15.70,20241209,2.70,N,263600,500,80 억,,151540,N,N,0,N,00,N
20250212,151013,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4870,-45,5,-0.92,92784475,18972,88.95,4910,4920,4840,6380,3445,4915,4890.60,0.95,0,-7382,5008,4961,4913,4866,4818,4985,4890,80,1465,500,3040,5,1,15930310,776,-9.07,0.77,12,0.12,-537.00,6335.00,10340,20240131,-52.90,4235,20241209,14.99,5210,-6.53,20250110,4495,8.34,20250203,9550,-49.01,20240404,4235,14.99,20241209,2.70,N,263600,500,80 억,,151540,N,N,0,N,00,N
20250212,141015,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4885,-30,5,-0.61,64453960,13179,61.79,4910,4920,4840,6380,3445,4915,4890.66,0.95,0,-6597,5008,4961,4913,4866,4818,4985,4890,80,1465,500,3040,5,1,15930310,778,-9.10,0.77,12,0.08,-537.00,6335.00,10340,20240131,-52.76,4235,20241209,15.35,5210,-6.24,20250110,4495,8.68,20250203,9550,-48.85,20240404,4235,15.35,20241209,2.70,N,263600,500,80 억,,151540,N,N,0,N,00,N
20250212,131018,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4880,-35,5,-0.71,43392235,8866,41.57,4910,4920,4840,6380,3445,4915,4894.23,0.95,0,-5132,5008,4961,4913,4866,4818,4985,4890,80,1465,500,3040,5,1,15930310,777,-9.09,0.77,12,0.06,-537.00,6335.00,10340,20240131,-52.80,4235,20241209,15.23,5210,-6.33,20250110,4495,8.57,20250203,9550,-48.90,20240404,4235,15.23,20241209,2.70,N,263600,500,80 억,,151540,N,N,0,N,00,N
20250212,121014,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4880,-35,5,-0.71,23759810,4866,22.81,4910,4920,4840,6380,3445,4915,4882.82,0.95,0,-1729,5008,4961,4913,4866,4818,4985,4890,80,1465,500,3040,5,1,15930310,777,-9.09,0.77,12,0.03,-537.00,6335.00,10340,20240131,-52.80,4235,20241209,15.23,5210,-6.33,20250110,4495,8.57,20250203,9550,-48.90,20240404,4235,15.23,20241209,2.70,N,263600,500,80 억,,151540,N,N,0,N,00,N
20250212,111013,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4880,-35,5,-0.71,22047650,4515,21.17,4910,4920,4840,6380,3445,4915,4883.20,0.95,0,-1729,5008,4961,4913,4866,4818,4985,4890,80,1465,500,3040,5,1,15930310,777,-9.09,0.77,12,0.03,-537.00,6335.00,10340,20240131,-52.80,4235,20241209,15.23,5210,-6.33,20250110,4495,8.57,20250203,9550,-48.90,20240404,4235,15.23,20241209,2.70,N,263600,500,80 억,,151540,N,N,0,N,00,N
20250212,101007,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4900,-15,5,-0.31,14858830,3042,14.26,4910,4920,4840,6380,3445,4915,4884.56,0.95,0,-1669,5008,4961,4913,4866,4818,4985,4890,80,1465,500,3040,5,1,15930310,781,-9.12,0.77,12,0.02,-537.00,6335.00,10340,20240131,-52.61,4235,20241209,15.70,5210,-5.95,20250110,4495,9.01,20250203,9550,-48.69,20240404,4235,15.70,20241209,2.70,N,263600,500,80 억,,151540,N,N,0,N,00,N
20250212,090940,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4915,0,3,0.00,3612090,737,3.46,4910,4920,4900,6380,3445,4915,4901.07,0.95,0,-677,5008,4961,4913,4866,4818,4985,4890,80,1465,500,3040,5,1,15930310,783,-9.15,0.78,12,0.00,-537.00,6335.00,10340,20240131,-52.47,4235,20241209,16.06,5210,-5.66,20250110,4495,9.34,20250203,9550,-48.53,20240404,4235,16.06,20241209,2.70,N,263600,500,80 억,,151540,N,N,0,N,00,N
20250211,161018,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4915,15,2,0.31,104639190,21330,16.74,4890,4960,4865,6370,3430,4900,4905.72,1.00,0,-8061,5246,5072,4826,4652,4406,5160,4740,80,1470,500,3030,5,1,15930310,783,-9.15,0.78,12,0.13,-537.00,6335.00,11000,20240129,-55.32,4235,20241209,16.06,5210,-5.66,20250110,4495,9.34,20250203,9550,-48.53,20240404,4235,16.06,20241209,2.72,N,263600,500,80 억,,159487,N,N,0,N,00,N
20250211,151018,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4905,5,2,0.10,99902720,20364,15.98,4890,4960,4865,6370,3430,4900,4905.85,1.00,0,-7840,5246,5072,4826,4652,4406,5160,4740,80,1470,500,3030,5,1,15930310,781,-9.13,0.77,12,0.13,-537.00,6335.00,11000,20240129,-55.41,4235,20241209,15.82,5210,-5.85,20250110,4495,9.12,20250203,9550,-48.64,20240404,4235,15.82,20241209,2.72,N,263600,500,80 억,,159487,N,N,0,N,00,N
20250211,141017,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4935,35,2,0.71,78013490,15890,12.47,4890,4960,4865,6370,3430,4900,4909.60,1.00,0,-6770,5246,5072,4826,4652,4406,5160,4740,80,1470,500,3030,5,1,15930310,786,-9.19,0.78,12,0.10,-537.00,6335.00,11000,20240129,-55.14,4235,20241209,16.53,5210,-5.28,20250110,4495,9.79,20250203,9550,-48.32,20240404,4235,16.53,20241209,2.72,N,263600,500,80 억,,159487,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 161016 57 100.00 KOSDAQ 전기·전자 N N N N N 4900 -15 5 -0.31 95954260 19619 91.98 4910 4920 4840 6380 3445 4915 4890.88 0.95 0 -7596 5008 4961 4913 4866 4818 4985 4890 80 1465 500 3040 5 1 15930310 781 -9.12 0.77 12 0.12 -537.00 6335.00 10340 20240131 -52.61 4235 20241209 15.70 5210 -5.95 20250110 4495 9.01 20250203 9550 -48.69 20240404 4235 15.70 20241209 2.70 N 263600 500 80 억 151540 N N 0 N 00 N
3 20250212 151013 57 100.00 KOSDAQ 전기·전자 N N N N N 4870 -45 5 -0.92 92784475 18972 88.95 4910 4920 4840 6380 3445 4915 4890.60 0.95 0 -7382 5008 4961 4913 4866 4818 4985 4890 80 1465 500 3040 5 1 15930310 776 -9.07 0.77 12 0.12 -537.00 6335.00 10340 20240131 -52.90 4235 20241209 14.99 5210 -6.53 20250110 4495 8.34 20250203 9550 -49.01 20240404 4235 14.99 20241209 2.70 N 263600 500 80 억 151540 N N 0 N 00 N
4 20250212 141015 57 100.00 KOSDAQ 전기·전자 N N N N N 4885 -30 5 -0.61 64453960 13179 61.79 4910 4920 4840 6380 3445 4915 4890.66 0.95 0 -6597 5008 4961 4913 4866 4818 4985 4890 80 1465 500 3040 5 1 15930310 778 -9.10 0.77 12 0.08 -537.00 6335.00 10340 20240131 -52.76 4235 20241209 15.35 5210 -6.24 20250110 4495 8.68 20250203 9550 -48.85 20240404 4235 15.35 20241209 2.70 N 263600 500 80 억 151540 N N 0 N 00 N
5 20250212 131018 57 100.00 KOSDAQ 전기·전자 N N N N N 4880 -35 5 -0.71 43392235 8866 41.57 4910 4920 4840 6380 3445 4915 4894.23 0.95 0 -5132 5008 4961 4913 4866 4818 4985 4890 80 1465 500 3040 5 1 15930310 777 -9.09 0.77 12 0.06 -537.00 6335.00 10340 20240131 -52.80 4235 20241209 15.23 5210 -6.33 20250110 4495 8.57 20250203 9550 -48.90 20240404 4235 15.23 20241209 2.70 N 263600 500 80 억 151540 N N 0 N 00 N
6 20250212 121014 57 100.00 KOSDAQ 전기·전자 N N N N N 4880 -35 5 -0.71 23759810 4866 22.81 4910 4920 4840 6380 3445 4915 4882.82 0.95 0 -1729 5008 4961 4913 4866 4818 4985 4890 80 1465 500 3040 5 1 15930310 777 -9.09 0.77 12 0.03 -537.00 6335.00 10340 20240131 -52.80 4235 20241209 15.23 5210 -6.33 20250110 4495 8.57 20250203 9550 -48.90 20240404 4235 15.23 20241209 2.70 N 263600 500 80 억 151540 N N 0 N 00 N
7 20250212 111013 57 100.00 KOSDAQ 전기·전자 N N N N N 4880 -35 5 -0.71 22047650 4515 21.17 4910 4920 4840 6380 3445 4915 4883.20 0.95 0 -1729 5008 4961 4913 4866 4818 4985 4890 80 1465 500 3040 5 1 15930310 777 -9.09 0.77 12 0.03 -537.00 6335.00 10340 20240131 -52.80 4235 20241209 15.23 5210 -6.33 20250110 4495 8.57 20250203 9550 -48.90 20240404 4235 15.23 20241209 2.70 N 263600 500 80 억 151540 N N 0 N 00 N
8 20250212 101007 57 100.00 KOSDAQ 전기·전자 N N N N N 4900 -15 5 -0.31 14858830 3042 14.26 4910 4920 4840 6380 3445 4915 4884.56 0.95 0 -1669 5008 4961 4913 4866 4818 4985 4890 80 1465 500 3040 5 1 15930310 781 -9.12 0.77 12 0.02 -537.00 6335.00 10340 20240131 -52.61 4235 20241209 15.70 5210 -5.95 20250110 4495 9.01 20250203 9550 -48.69 20240404 4235 15.70 20241209 2.70 N 263600 500 80 억 151540 N N 0 N 00 N
9 20250212 090940 57 100.00 KOSDAQ 전기·전자 N N N N N 4915 0 3 0.00 3612090 737 3.46 4910 4920 4900 6380 3445 4915 4901.07 0.95 0 -677 5008 4961 4913 4866 4818 4985 4890 80 1465 500 3040 5 1 15930310 783 -9.15 0.78 12 0.00 -537.00 6335.00 10340 20240131 -52.47 4235 20241209 16.06 5210 -5.66 20250110 4495 9.34 20250203 9550 -48.53 20240404 4235 16.06 20241209 2.70 N 263600 500 80 억 151540 N N 0 N 00 N
10 20250211 161018 57 100.00 KOSDAQ 전기·전자 N N N N N 4915 15 2 0.31 104639190 21330 16.74 4890 4960 4865 6370 3430 4900 4905.72 1.00 0 -8061 5246 5072 4826 4652 4406 5160 4740 80 1470 500 3030 5 1 15930310 783 -9.15 0.78 12 0.13 -537.00 6335.00 11000 20240129 -55.32 4235 20241209 16.06 5210 -5.66 20250110 4495 9.34 20250203 9550 -48.53 20240404 4235 16.06 20241209 2.72 N 263600 500 80 억 159487 N N 0 N 00 N
11 20250211 151018 57 100.00 KOSDAQ 전기·전자 N N N N N 4905 5 2 0.10 99902720 20364 15.98 4890 4960 4865 6370 3430 4900 4905.85 1.00 0 -7840 5246 5072 4826 4652 4406 5160 4740 80 1470 500 3030 5 1 15930310 781 -9.13 0.77 12 0.13 -537.00 6335.00 11000 20240129 -55.41 4235 20241209 15.82 5210 -5.85 20250110 4495 9.12 20250203 9550 -48.64 20240404 4235 15.82 20241209 2.72 N 263600 500 80 억 159487 N N 0 N 00 N
12 20250211 141017 57 100.00 KOSDAQ 전기·전자 N N N N N 4935 35 2 0.71 78013490 15890 12.47 4890 4960 4865 6370 3430 4900 4909.60 1.00 0 -6770 5246 5072 4826 4652 4406 5160 4740 80 1470 500 3030 5 1 15930310 786 -9.19 0.78 12 0.10 -537.00 6335.00 11000 20240129 -55.14 4235 20241209 16.53 5210 -5.28 20250110 4495 9.79 20250203 9550 -48.32 20240404 4235 16.53 20241209 2.72 N 263600 500 80 억 159487 N N 0 N 00 N