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
396270/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
20250212,161205,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12400,-500,5,-3.88,2550109720,203260,39.68,12700,12850,12400,16770,9030,12900,12546.15,0.14,0,-577,13473,13186,12853,12566,12233,13020,12400,90,3870,500,9030,10,1,18088940,2243,-8.24,7.63,12,1.12,-1504.00,1625.00,16700,20241119,-25.75,7000,20240909,77.14,14930,-16.95,20250107,11160,11.11,20250203,16700,-25.75,20241119,7000,77.14,20240909,0.96,N,396270,500,90 억,,25102,N,N,235,N,00,N
20250212,151204,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12440,-460,5,-3.57,2327995150,185373,36.19,12700,12850,12440,16770,9030,12900,12558.44,0.14,0,-881,13473,13186,12853,12566,12233,13020,12400,90,3870,500,9030,10,1,18088940,2250,-8.27,7.66,12,1.02,-1504.00,1625.00,16700,20241119,-25.51,7000,20240909,77.71,14930,-16.68,20250107,11160,11.47,20250203,16700,-25.51,20241119,7000,77.71,20240909,0.96,N,396270,500,90 억,,25102,N,N,104,N,00,N
20250212,141205,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12530,-370,5,-2.87,1879112680,149422,29.17,12700,12850,12460,16770,9030,12900,12575.88,0.14,0,-296,13473,13186,12853,12566,12233,13020,12400,90,3870,500,9030,10,1,18088940,2267,-8.33,7.71,12,0.83,-1504.00,1625.00,16700,20241119,-24.97,7000,20240909,79.00,14930,-16.08,20250107,11160,12.28,20250203,16700,-24.97,20241119,7000,79.00,20240909,0.96,N,396270,500,90 억,,25102,N,N,104,N,00,N
20250212,131209,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12520,-380,5,-2.95,1718152160,136561,26.66,12700,12850,12460,16770,9030,12900,12581.57,0.14,0,-935,13473,13186,12853,12566,12233,13020,12400,90,3870,500,9030,10,1,18088940,2265,-8.32,7.70,12,0.75,-1504.00,1625.00,16700,20241119,-25.03,7000,20240909,78.86,14930,-16.14,20250107,11160,12.19,20250203,16700,-25.03,20241119,7000,78.86,20240909,0.96,N,396270,500,90 억,,25102,N,N,104,N,00,N
20250212,121204,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12560,-340,5,-2.64,1432849620,113829,22.22,12700,12850,12460,16770,9030,12900,12587.74,0.14,0,-86,13473,13186,12853,12566,12233,13020,12400,90,3870,500,9030,10,1,18088940,2272,-8.35,7.73,12,0.63,-1504.00,1625.00,16700,20241119,-24.79,7000,20240909,79.43,14930,-15.87,20250107,11160,12.54,20250203,16700,-24.79,20241119,7000,79.43,20240909,0.96,N,396270,500,90 억,,25102,N,N,104,N,00,N
20250212,111202,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12610,-290,5,-2.25,1273667230,101188,19.76,12700,12850,12460,16770,9030,12900,12587.14,0.14,0,4003,13473,13186,12853,12566,12233,13020,12400,90,3870,500,9030,10,1,18088940,2281,-8.38,7.76,12,0.56,-1504.00,1625.00,16700,20241119,-24.49,7000,20240909,80.14,14930,-15.54,20250107,11160,12.99,20250203,16700,-24.49,20241119,7000,80.14,20240909,0.96,N,396270,500,90 억,,25102,N,N,104,N,00,N
20250212,101157,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12620,-280,5,-2.17,1066916490,84770,16.55,12700,12850,12460,16770,9030,12900,12586.01,0.14,0,2299,13473,13186,12853,12566,12233,13020,12400,90,3870,500,9030,10,1,18088940,2283,-8.39,7.77,12,0.47,-1504.00,1625.00,16700,20241119,-24.43,7000,20240909,80.29,14930,-15.47,20250107,11160,13.08,20250203,16700,-24.43,20241119,7000,80.29,20240909,0.96,N,396270,500,90 억,,25102,N,N,104,N,00,N
20250212,091118,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12530,-370,5,-2.87,401388870,31845,6.22,12700,12850,12520,16770,9030,12900,12604.46,0.14,0,-160,13473,13186,12853,12566,12233,13020,12400,90,3870,500,9030,10,1,18088940,2267,-8.33,7.71,12,0.18,-1504.00,1625.00,16700,20241119,-24.97,7000,20240909,79.00,14930,-16.08,20250107,11160,12.28,20250203,16700,-24.97,20241119,7000,79.00,20240909,0.96,N,396270,500,90 억,,25102,N,N,104,N,00,N
20250211,161208,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12900,0,3,0.00,6542642790,507371,100.71,13000,13140,12520,16770,9030,12900,12895.18,0.11,0,4939,13513,13206,12593,12286,11673,13360,12440,90,3870,500,9030,10,1,18088940,2333,-8.58,7.94,12,2.80,-1504.00,1625.00,16700,20241119,-22.75,7000,20240909,84.29,14930,-13.60,20250107,11160,15.59,20250203,16700,-22.75,20241119,7000,84.29,20240909,0.94,N,396270,500,90 억,,20077,N,N,104,N,00,N
20250211,151209,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12920,20,2,0.16,6430788120,498702,98.99,13000,13140,12520,16770,9030,12900,12895.05,0.11,0,5110,13513,13206,12593,12286,11673,13360,12440,90,3870,500,9030,10,1,18088940,2337,-8.59,7.95,12,2.76,-1504.00,1625.00,16700,20241119,-22.63,7000,20240909,84.57,14930,-13.46,20250107,11160,15.77,20250203,16700,-22.63,20241119,7000,84.57,20240909,0.94,N,396270,500,90 억,,20077,N,N,37,N,00,N
20250211,141207,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12940,40,2,0.31,6098998020,472958,93.88,13000,13140,12520,16770,9030,12900,12895.43,0.11,0,4272,13513,13206,12593,12286,11673,13360,12440,90,3870,500,9030,10,1,18088940,2341,-8.60,7.96,12,2.61,-1504.00,1625.00,16700,20241119,-22.51,7000,20240909,84.86,14930,-13.33,20250107,11160,15.95,20250203,16700,-22.51,20241119,7000,84.86,20240909,0.94,N,396270,500,90 억,,20077,N,N,37,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 161205 57 100.00 KOSDAQ 전기·전자 N N N N N 12400 -500 5 -3.88 2550109720 203260 39.68 12700 12850 12400 16770 9030 12900 12546.15 0.14 0 -577 13473 13186 12853 12566 12233 13020 12400 90 3870 500 9030 10 1 18088940 2243 -8.24 7.63 12 1.12 -1504.00 1625.00 16700 20241119 -25.75 7000 20240909 77.14 14930 -16.95 20250107 11160 11.11 20250203 16700 -25.75 20241119 7000 77.14 20240909 0.96 N 396270 500 90 억 25102 N N 235 N 00 N
3 20250212 151204 57 100.00 KOSDAQ 전기·전자 N N N N N 12440 -460 5 -3.57 2327995150 185373 36.19 12700 12850 12440 16770 9030 12900 12558.44 0.14 0 -881 13473 13186 12853 12566 12233 13020 12400 90 3870 500 9030 10 1 18088940 2250 -8.27 7.66 12 1.02 -1504.00 1625.00 16700 20241119 -25.51 7000 20240909 77.71 14930 -16.68 20250107 11160 11.47 20250203 16700 -25.51 20241119 7000 77.71 20240909 0.96 N 396270 500 90 억 25102 N N 104 N 00 N
4 20250212 141205 57 100.00 KOSDAQ 전기·전자 N N N N N 12530 -370 5 -2.87 1879112680 149422 29.17 12700 12850 12460 16770 9030 12900 12575.88 0.14 0 -296 13473 13186 12853 12566 12233 13020 12400 90 3870 500 9030 10 1 18088940 2267 -8.33 7.71 12 0.83 -1504.00 1625.00 16700 20241119 -24.97 7000 20240909 79.00 14930 -16.08 20250107 11160 12.28 20250203 16700 -24.97 20241119 7000 79.00 20240909 0.96 N 396270 500 90 억 25102 N N 104 N 00 N
5 20250212 131209 57 100.00 KOSDAQ 전기·전자 N N N N N 12520 -380 5 -2.95 1718152160 136561 26.66 12700 12850 12460 16770 9030 12900 12581.57 0.14 0 -935 13473 13186 12853 12566 12233 13020 12400 90 3870 500 9030 10 1 18088940 2265 -8.32 7.70 12 0.75 -1504.00 1625.00 16700 20241119 -25.03 7000 20240909 78.86 14930 -16.14 20250107 11160 12.19 20250203 16700 -25.03 20241119 7000 78.86 20240909 0.96 N 396270 500 90 억 25102 N N 104 N 00 N
6 20250212 121204 57 100.00 KOSDAQ 전기·전자 N N N N N 12560 -340 5 -2.64 1432849620 113829 22.22 12700 12850 12460 16770 9030 12900 12587.74 0.14 0 -86 13473 13186 12853 12566 12233 13020 12400 90 3870 500 9030 10 1 18088940 2272 -8.35 7.73 12 0.63 -1504.00 1625.00 16700 20241119 -24.79 7000 20240909 79.43 14930 -15.87 20250107 11160 12.54 20250203 16700 -24.79 20241119 7000 79.43 20240909 0.96 N 396270 500 90 억 25102 N N 104 N 00 N
7 20250212 111202 57 100.00 KOSDAQ 전기·전자 N N N N N 12610 -290 5 -2.25 1273667230 101188 19.76 12700 12850 12460 16770 9030 12900 12587.14 0.14 0 4003 13473 13186 12853 12566 12233 13020 12400 90 3870 500 9030 10 1 18088940 2281 -8.38 7.76 12 0.56 -1504.00 1625.00 16700 20241119 -24.49 7000 20240909 80.14 14930 -15.54 20250107 11160 12.99 20250203 16700 -24.49 20241119 7000 80.14 20240909 0.96 N 396270 500 90 억 25102 N N 104 N 00 N
8 20250212 101157 57 100.00 KOSDAQ 전기·전자 N N N N N 12620 -280 5 -2.17 1066916490 84770 16.55 12700 12850 12460 16770 9030 12900 12586.01 0.14 0 2299 13473 13186 12853 12566 12233 13020 12400 90 3870 500 9030 10 1 18088940 2283 -8.39 7.77 12 0.47 -1504.00 1625.00 16700 20241119 -24.43 7000 20240909 80.29 14930 -15.47 20250107 11160 13.08 20250203 16700 -24.43 20241119 7000 80.29 20240909 0.96 N 396270 500 90 억 25102 N N 104 N 00 N
9 20250212 091118 57 100.00 KOSDAQ 전기·전자 N N N N N 12530 -370 5 -2.87 401388870 31845 6.22 12700 12850 12520 16770 9030 12900 12604.46 0.14 0 -160 13473 13186 12853 12566 12233 13020 12400 90 3870 500 9030 10 1 18088940 2267 -8.33 7.71 12 0.18 -1504.00 1625.00 16700 20241119 -24.97 7000 20240909 79.00 14930 -16.08 20250107 11160 12.28 20250203 16700 -24.97 20241119 7000 79.00 20240909 0.96 N 396270 500 90 억 25102 N N 104 N 00 N
10 20250211 161208 57 100.00 KOSDAQ 전기·전자 N N N N N 12900 0 3 0.00 6542642790 507371 100.71 13000 13140 12520 16770 9030 12900 12895.18 0.11 0 4939 13513 13206 12593 12286 11673 13360 12440 90 3870 500 9030 10 1 18088940 2333 -8.58 7.94 12 2.80 -1504.00 1625.00 16700 20241119 -22.75 7000 20240909 84.29 14930 -13.60 20250107 11160 15.59 20250203 16700 -22.75 20241119 7000 84.29 20240909 0.94 N 396270 500 90 억 20077 N N 104 N 00 N
11 20250211 151209 57 100.00 KOSDAQ 전기·전자 N N N N N 12920 20 2 0.16 6430788120 498702 98.99 13000 13140 12520 16770 9030 12900 12895.05 0.11 0 5110 13513 13206 12593 12286 11673 13360 12440 90 3870 500 9030 10 1 18088940 2337 -8.59 7.95 12 2.76 -1504.00 1625.00 16700 20241119 -22.63 7000 20240909 84.57 14930 -13.46 20250107 11160 15.77 20250203 16700 -22.63 20241119 7000 84.57 20240909 0.94 N 396270 500 90 억 20077 N N 37 N 00 N
12 20250211 141207 57 100.00 KOSDAQ 전기·전자 N N N N N 12940 40 2 0.31 6098998020 472958 93.88 13000 13140 12520 16770 9030 12900 12895.43 0.11 0 4272 13513 13206 12593 12286 11673 13360 12440 90 3870 500 9030 10 1 18088940 2341 -8.60 7.96 12 2.61 -1504.00 1625.00 16700 20241119 -22.51 7000 20240909 84.86 14930 -13.33 20250107 11160 15.95 20250203 16700 -22.51 20241119 7000 84.86 20240909 0.94 N 396270 500 90 억 20077 N N 37 N 00 N