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
389020/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
20250212,161201,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,46050,-1450,5,-3.05,6479505150,137935,45.37,48200,48550,45600,61700,33250,47500,46978.88,0.23,0,2018,53300,50400,48900,46000,44500,49650,45250,32,14200,500,29450,50,1,6197730,2854,-219.29,7.62,12,2.23,-210.00,6044.00,131000,20240419,-64.85,25900,20241120,77.80,53500,-13.93,20250106,38400,19.92,20250203,131000,-64.85,20240419,25900,77.80,20241120,5.66,N,389020,500,32 억,,14455,N,N,208,N,00,N
20250212,151200,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,45950,-1550,5,-3.26,6192341600,131699,43.32,48200,48550,45600,61700,33250,47500,47018.71,0.23,0,1600,53300,50400,48900,46000,44500,49650,45250,32,14200,500,29450,50,1,6197730,2848,-218.81,7.60,12,2.12,-210.00,6044.00,131000,20240419,-64.92,25900,20241120,77.41,53500,-14.11,20250106,38400,19.66,20250203,131000,-64.92,20240419,25900,77.41,20241120,5.66,N,389020,500,32 억,,14455,N,N,265,N,00,N
20250212,141201,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,46400,-1100,5,-2.32,4884773900,103270,33.97,48200,48550,46000,61700,33250,47500,47300.90,0.23,0,-185,53300,50400,48900,46000,44500,49650,45250,32,14200,500,29450,50,1,6197730,2876,-220.95,7.68,12,1.67,-210.00,6044.00,131000,20240419,-64.58,25900,20241120,79.15,53500,-13.27,20250106,38400,20.83,20250203,131000,-64.58,20240419,25900,79.15,20241120,5.66,N,389020,500,32 억,,14455,N,N,265,N,00,N
20250212,131204,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,46550,-950,5,-2.00,4134337800,87083,28.64,48200,48550,46000,61700,33250,47500,47475.82,0.23,0,-7246,53300,50400,48900,46000,44500,49650,45250,32,14200,500,29450,50,1,6197730,2885,-221.67,7.70,12,1.41,-210.00,6044.00,131000,20240419,-64.47,25900,20241120,79.73,53500,-12.99,20250106,38400,21.22,20250203,131000,-64.47,20240419,25900,79.73,20241120,5.66,N,389020,500,32 억,,14455,N,N,265,N,00,N
20250212,121200,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,47200,-300,5,-0.63,3524257800,74049,24.35,48200,48550,46000,61700,33250,47500,47593.66,0.23,0,-7079,53300,50400,48900,46000,44500,49650,45250,32,14200,500,29450,50,1,6197730,2925,-224.76,7.81,12,1.19,-210.00,6044.00,131000,20240419,-63.97,25900,20241120,82.24,53500,-11.78,20250106,38400,22.92,20250203,131000,-63.97,20240419,25900,82.24,20241120,5.66,N,389020,500,32 억,,14455,N,N,265,N,00,N
20250212,111158,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,47450,-50,5,-0.11,3084165600,64755,21.30,48200,48550,46000,61700,33250,47500,47628.32,0.23,0,-1540,53300,50400,48900,46000,44500,49650,45250,32,14200,500,29450,50,1,6197730,2941,-225.95,7.85,12,1.04,-210.00,6044.00,131000,20240419,-63.78,25900,20241120,83.20,53500,-11.31,20250106,38400,23.57,20250203,131000,-63.78,20240419,25900,83.20,20241120,5.66,N,389020,500,32 억,,14455,N,N,265,N,00,N
20250212,101153,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,47750,250,2,0.53,2041229700,42998,14.14,48200,48250,46000,61700,33250,47500,47472.63,0.23,0,2072,53300,50400,48900,46000,44500,49650,45250,32,14200,500,29450,50,1,6197730,2959,-227.38,7.90,12,0.69,-210.00,6044.00,131000,20240419,-63.55,25900,20241120,84.36,53500,-10.75,20250106,38400,24.35,20250203,131000,-63.55,20240419,25900,84.36,20241120,5.66,N,389020,500,32 억,,14455,N,N,265,N,00,N
20250212,091115,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,46850,-650,5,-1.37,1045163800,21945,7.22,48200,48250,46000,61700,33250,47500,47626.81,0.23,0,-184,53300,50400,48900,46000,44500,49650,45250,32,14200,500,29450,50,1,6197730,2904,-223.10,7.75,12,0.35,-210.00,6044.00,131000,20240419,-64.24,25900,20241120,80.89,53500,-12.43,20250106,38400,22.01,20250203,131000,-64.24,20240419,25900,80.89,20241120,5.66,N,389020,500,32 억,,14455,N,N,265,N,00,N
20250211,161204,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,47500,-2000,5,-4.04,14902387350,301679,83.61,50400,51800,47400,64300,34650,49500,49401.23,0.21,0,1434,52433,50966,48733,47266,45033,51700,48000,32,14800,500,30690,50,1,6197730,2944,-226.19,7.86,12,4.87,-210.00,6044.00,131000,20240419,-63.74,25900,20241120,83.40,53500,-11.21,20250106,38400,23.70,20250203,131000,-63.74,20240419,25900,83.40,20241120,5.46,N,389020,500,32 억,,13170,N,N,261,N,00,N
20250211,151205,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,47700,-1800,5,-3.64,14587588950,295064,81.78,50400,51800,47400,64300,34650,49500,49438.73,0.21,0,1559,52433,50966,48733,47266,45033,51700,48000,32,14800,500,30690,50,1,6197730,2956,-227.14,7.89,12,4.76,-210.00,6044.00,131000,20240419,-63.59,25900,20241120,84.17,53500,-10.84,20250106,38400,24.22,20250203,131000,-63.59,20240419,25900,84.17,20241120,5.46,N,389020,500,32 억,,13170,N,N,115,N,00,N
20250211,141203,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,48100,-1400,5,-2.83,13312002450,268333,74.37,50400,51800,47800,64300,34650,49500,49610.01,0.21,0,-1787,52433,50966,48733,47266,45033,51700,48000,32,14800,500,30690,50,1,6197730,2981,-229.05,7.96,12,4.33,-210.00,6044.00,131000,20240419,-63.28,25900,20241120,85.71,53500,-10.09,20250106,38400,25.26,20250203,131000,-63.28,20240419,25900,85.71,20241120,5.46,N,389020,500,32 억,,13170,N,N,115,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 161201 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 46050 -1450 5 -3.05 6479505150 137935 45.37 48200 48550 45600 61700 33250 47500 46978.88 0.23 0 2018 53300 50400 48900 46000 44500 49650 45250 32 14200 500 29450 50 1 6197730 2854 -219.29 7.62 12 2.23 -210.00 6044.00 131000 20240419 -64.85 25900 20241120 77.80 53500 -13.93 20250106 38400 19.92 20250203 131000 -64.85 20240419 25900 77.80 20241120 5.66 N 389020 500 32 억 14455 N N 208 N 00 N
3 20250212 151200 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 45950 -1550 5 -3.26 6192341600 131699 43.32 48200 48550 45600 61700 33250 47500 47018.71 0.23 0 1600 53300 50400 48900 46000 44500 49650 45250 32 14200 500 29450 50 1 6197730 2848 -218.81 7.60 12 2.12 -210.00 6044.00 131000 20240419 -64.92 25900 20241120 77.41 53500 -14.11 20250106 38400 19.66 20250203 131000 -64.92 20240419 25900 77.41 20241120 5.66 N 389020 500 32 억 14455 N N 265 N 00 N
4 20250212 141201 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 46400 -1100 5 -2.32 4884773900 103270 33.97 48200 48550 46000 61700 33250 47500 47300.90 0.23 0 -185 53300 50400 48900 46000 44500 49650 45250 32 14200 500 29450 50 1 6197730 2876 -220.95 7.68 12 1.67 -210.00 6044.00 131000 20240419 -64.58 25900 20241120 79.15 53500 -13.27 20250106 38400 20.83 20250203 131000 -64.58 20240419 25900 79.15 20241120 5.66 N 389020 500 32 억 14455 N N 265 N 00 N
5 20250212 131204 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 46550 -950 5 -2.00 4134337800 87083 28.64 48200 48550 46000 61700 33250 47500 47475.82 0.23 0 -7246 53300 50400 48900 46000 44500 49650 45250 32 14200 500 29450 50 1 6197730 2885 -221.67 7.70 12 1.41 -210.00 6044.00 131000 20240419 -64.47 25900 20241120 79.73 53500 -12.99 20250106 38400 21.22 20250203 131000 -64.47 20240419 25900 79.73 20241120 5.66 N 389020 500 32 억 14455 N N 265 N 00 N
6 20250212 121200 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 47200 -300 5 -0.63 3524257800 74049 24.35 48200 48550 46000 61700 33250 47500 47593.66 0.23 0 -7079 53300 50400 48900 46000 44500 49650 45250 32 14200 500 29450 50 1 6197730 2925 -224.76 7.81 12 1.19 -210.00 6044.00 131000 20240419 -63.97 25900 20241120 82.24 53500 -11.78 20250106 38400 22.92 20250203 131000 -63.97 20240419 25900 82.24 20241120 5.66 N 389020 500 32 억 14455 N N 265 N 00 N
7 20250212 111158 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 47450 -50 5 -0.11 3084165600 64755 21.30 48200 48550 46000 61700 33250 47500 47628.32 0.23 0 -1540 53300 50400 48900 46000 44500 49650 45250 32 14200 500 29450 50 1 6197730 2941 -225.95 7.85 12 1.04 -210.00 6044.00 131000 20240419 -63.78 25900 20241120 83.20 53500 -11.31 20250106 38400 23.57 20250203 131000 -63.78 20240419 25900 83.20 20241120 5.66 N 389020 500 32 억 14455 N N 265 N 00 N
8 20250212 101153 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 47750 250 2 0.53 2041229700 42998 14.14 48200 48250 46000 61700 33250 47500 47472.63 0.23 0 2072 53300 50400 48900 46000 44500 49650 45250 32 14200 500 29450 50 1 6197730 2959 -227.38 7.90 12 0.69 -210.00 6044.00 131000 20240419 -63.55 25900 20241120 84.36 53500 -10.75 20250106 38400 24.35 20250203 131000 -63.55 20240419 25900 84.36 20241120 5.66 N 389020 500 32 억 14455 N N 265 N 00 N
9 20250212 091115 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 46850 -650 5 -1.37 1045163800 21945 7.22 48200 48250 46000 61700 33250 47500 47626.81 0.23 0 -184 53300 50400 48900 46000 44500 49650 45250 32 14200 500 29450 50 1 6197730 2904 -223.10 7.75 12 0.35 -210.00 6044.00 131000 20240419 -64.24 25900 20241120 80.89 53500 -12.43 20250106 38400 22.01 20250203 131000 -64.24 20240419 25900 80.89 20241120 5.66 N 389020 500 32 억 14455 N N 265 N 00 N
10 20250211 161204 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 47500 -2000 5 -4.04 14902387350 301679 83.61 50400 51800 47400 64300 34650 49500 49401.23 0.21 0 1434 52433 50966 48733 47266 45033 51700 48000 32 14800 500 30690 50 1 6197730 2944 -226.19 7.86 12 4.87 -210.00 6044.00 131000 20240419 -63.74 25900 20241120 83.40 53500 -11.21 20250106 38400 23.70 20250203 131000 -63.74 20240419 25900 83.40 20241120 5.46 N 389020 500 32 억 13170 N N 261 N 00 N
11 20250211 151205 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 47700 -1800 5 -3.64 14587588950 295064 81.78 50400 51800 47400 64300 34650 49500 49438.73 0.21 0 1559 52433 50966 48733 47266 45033 51700 48000 32 14800 500 30690 50 1 6197730 2956 -227.14 7.89 12 4.76 -210.00 6044.00 131000 20240419 -63.59 25900 20241120 84.17 53500 -10.84 20250106 38400 24.22 20250203 131000 -63.59 20240419 25900 84.17 20241120 5.46 N 389020 500 32 억 13170 N N 115 N 00 N
12 20250211 141203 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 48100 -1400 5 -2.83 13312002450 268333 74.37 50400 51800 47800 64300 34650 49500 49610.01 0.21 0 -1787 52433 50966 48733 47266 45033 51700 48000 32 14800 500 30690 50 1 6197730 2981 -229.05 7.96 12 4.33 -210.00 6044.00 131000 20240419 -63.28 25900 20241120 85.71 53500 -10.09 20250106 38400 25.26 20250203 131000 -63.28 20240419 25900 85.71 20241120 5.46 N 389020 500 32 억 13170 N N 115 N 00 N