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
425420/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
20250212,161222,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17750,-540,5,-2.95,608977430,34008,92.38,18200,18300,17700,23750,12810,18290,17907.42,0.18,0,-7686,18690,18490,18130,17930,17570,18590,18030,11,5460,100,12430,10,1,11381000,2020,18.19,2.84,12,0.30,976.00,6259.00,43950,20240321,-59.61,11390,20241115,55.84,21600,-17.82,20250109,14540,22.08,20250203,43950,-59.61,20240321,11390,55.84,20241115,3.12,N,425420,100,11 억,,20253,N,N,0,N,00,N
20250212,151220,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17880,-410,5,-2.24,595116150,33228,90.26,18200,18300,17700,23750,12810,18290,17910.08,0.18,0,-7569,18690,18490,18130,17930,17570,18590,18030,11,5460,100,12430,10,1,11381000,2035,18.32,2.86,12,0.29,976.00,6259.00,43950,20240321,-59.32,11390,20241115,56.98,21600,-17.22,20250109,14540,22.97,20250203,43950,-59.32,20240321,11390,56.98,20241115,3.12,N,425420,100,11 억,,20253,N,N,0,N,00,N
20250212,141222,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17790,-500,5,-2.73,419108090,23327,63.36,18200,18300,17790,23750,12810,18290,17966.65,0.18,0,-7402,18690,18490,18130,17930,17570,18590,18030,11,5460,100,12430,10,1,11381000,2025,18.23,2.84,12,0.20,976.00,6259.00,43950,20240321,-59.52,11390,20241115,56.19,21600,-17.64,20250109,14540,22.35,20250203,43950,-59.52,20240321,11390,56.19,20241115,3.12,N,425420,100,11 억,,20253,N,N,0,N,00,N
20250212,131226,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17830,-460,5,-2.52,372599660,20718,56.28,18200,18300,17830,23750,12810,18290,17984.35,0.18,0,-6321,18690,18490,18130,17930,17570,18590,18030,11,5460,100,12430,10,1,11381000,2029,18.27,2.85,12,0.18,976.00,6259.00,43950,20240321,-59.43,11390,20241115,56.54,21600,-17.45,20250109,14540,22.63,20250203,43950,-59.43,20240321,11390,56.54,20241115,3.12,N,425420,100,11 억,,20253,N,N,0,N,00,N
20250212,121221,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17890,-400,5,-2.19,308421380,17123,46.51,18200,18300,17850,23750,12810,18290,18012.11,0.18,0,-5214,18690,18490,18130,17930,17570,18590,18030,11,5460,100,12430,10,1,11381000,2036,18.33,2.86,12,0.15,976.00,6259.00,43950,20240321,-59.29,11390,20241115,57.07,21600,-17.18,20250109,14540,23.04,20250203,43950,-59.29,20240321,11390,57.07,20241115,3.12,N,425420,100,11 억,,20253,N,N,0,N,00,N
20250212,111219,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17970,-320,5,-1.75,222369620,12333,33.50,18200,18300,17850,23750,12810,18290,18030.46,0.18,0,-3685,18690,18490,18130,17930,17570,18590,18030,11,5460,100,12430,10,1,11381000,2045,18.41,2.87,12,0.11,976.00,6259.00,43950,20240321,-59.11,11390,20241115,57.77,21600,-16.81,20250109,14540,23.59,20250203,43950,-59.11,20240321,11390,57.77,20241115,3.12,N,425420,100,11 억,,20253,N,N,0,N,00,N
20250212,101214,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17900,-390,5,-2.13,158741190,8795,23.89,18200,18300,17890,23750,12810,18290,18049.03,0.18,0,-2701,18690,18490,18130,17930,17570,18590,18030,11,5460,100,12430,10,1,11381000,2037,18.34,2.86,12,0.08,976.00,6259.00,43950,20240321,-59.27,11390,20241115,57.16,21600,-17.13,20250109,14540,23.11,20250203,43950,-59.27,20240321,11390,57.16,20241115,3.12,N,425420,100,11 억,,20253,N,N,0,N,00,N
20250212,091131,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18020,-270,5,-1.48,30939080,1709,4.64,18200,18200,18020,23750,12810,18290,18103.62,0.18,0,-252,18690,18490,18130,17930,17570,18590,18030,11,5460,100,12430,10,1,11381000,2051,18.46,2.88,12,0.02,976.00,6259.00,43950,20240321,-59.00,11390,20241115,58.21,21600,-16.57,20250109,14540,23.93,20250203,43950,-59.00,20240321,11390,58.21,20241115,3.12,N,425420,100,11 억,,20253,N,N,0,N,00,N
20250211,161225,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18290,150,2,0.83,657645420,36568,57.40,18140,18330,17770,23550,12700,18140,17980.53,0.25,0,-8229,19453,18796,17483,16826,15513,19125,17155,11,5410,100,12330,10,1,11381000,2082,18.74,2.92,12,0.32,976.00,6259.00,43950,20240321,-58.38,11390,20241115,60.58,21600,-15.32,20250109,14540,25.79,20250203,43950,-58.38,20240321,11390,60.58,20241115,3.10,N,425420,100,11 억,,28458,N,N,0,N,00,N
20250211,151226,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18060,-80,5,-0.44,605947310,33734,52.95,18140,18330,17770,23550,12700,18140,17962.51,0.25,0,-7875,19453,18796,17483,16826,15513,19125,17155,11,5410,100,12330,10,1,11381000,2055,18.50,2.89,12,0.30,976.00,6259.00,43950,20240321,-58.91,11390,20241115,58.56,21600,-16.39,20250109,14540,24.21,20250203,43950,-58.91,20240321,11390,58.56,20241115,3.10,N,425420,100,11 억,,28458,N,N,0,N,00,N
20250211,141224,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17780,-360,5,-1.98,537542440,29916,46.96,18140,18330,17770,23550,12700,18140,17968.39,0.25,0,-9562,19453,18796,17483,16826,15513,19125,17155,11,5410,100,12330,10,1,11381000,2024,18.22,2.84,12,0.26,976.00,6259.00,43950,20240321,-59.54,11390,20241115,56.10,21600,-17.69,20250109,14540,22.28,20250203,43950,-59.54,20240321,11390,56.10,20241115,3.10,N,425420,100,11 억,,28458,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 161222 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17750 -540 5 -2.95 608977430 34008 92.38 18200 18300 17700 23750 12810 18290 17907.42 0.18 0 -7686 18690 18490 18130 17930 17570 18590 18030 11 5460 100 12430 10 1 11381000 2020 18.19 2.84 12 0.30 976.00 6259.00 43950 20240321 -59.61 11390 20241115 55.84 21600 -17.82 20250109 14540 22.08 20250203 43950 -59.61 20240321 11390 55.84 20241115 3.12 N 425420 100 11 억 20253 N N 0 N 00 N
3 20250212 151220 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17880 -410 5 -2.24 595116150 33228 90.26 18200 18300 17700 23750 12810 18290 17910.08 0.18 0 -7569 18690 18490 18130 17930 17570 18590 18030 11 5460 100 12430 10 1 11381000 2035 18.32 2.86 12 0.29 976.00 6259.00 43950 20240321 -59.32 11390 20241115 56.98 21600 -17.22 20250109 14540 22.97 20250203 43950 -59.32 20240321 11390 56.98 20241115 3.12 N 425420 100 11 억 20253 N N 0 N 00 N
4 20250212 141222 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17790 -500 5 -2.73 419108090 23327 63.36 18200 18300 17790 23750 12810 18290 17966.65 0.18 0 -7402 18690 18490 18130 17930 17570 18590 18030 11 5460 100 12430 10 1 11381000 2025 18.23 2.84 12 0.20 976.00 6259.00 43950 20240321 -59.52 11390 20241115 56.19 21600 -17.64 20250109 14540 22.35 20250203 43950 -59.52 20240321 11390 56.19 20241115 3.12 N 425420 100 11 억 20253 N N 0 N 00 N
5 20250212 131226 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17830 -460 5 -2.52 372599660 20718 56.28 18200 18300 17830 23750 12810 18290 17984.35 0.18 0 -6321 18690 18490 18130 17930 17570 18590 18030 11 5460 100 12430 10 1 11381000 2029 18.27 2.85 12 0.18 976.00 6259.00 43950 20240321 -59.43 11390 20241115 56.54 21600 -17.45 20250109 14540 22.63 20250203 43950 -59.43 20240321 11390 56.54 20241115 3.12 N 425420 100 11 억 20253 N N 0 N 00 N
6 20250212 121221 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17890 -400 5 -2.19 308421380 17123 46.51 18200 18300 17850 23750 12810 18290 18012.11 0.18 0 -5214 18690 18490 18130 17930 17570 18590 18030 11 5460 100 12430 10 1 11381000 2036 18.33 2.86 12 0.15 976.00 6259.00 43950 20240321 -59.29 11390 20241115 57.07 21600 -17.18 20250109 14540 23.04 20250203 43950 -59.29 20240321 11390 57.07 20241115 3.12 N 425420 100 11 억 20253 N N 0 N 00 N
7 20250212 111219 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17970 -320 5 -1.75 222369620 12333 33.50 18200 18300 17850 23750 12810 18290 18030.46 0.18 0 -3685 18690 18490 18130 17930 17570 18590 18030 11 5460 100 12430 10 1 11381000 2045 18.41 2.87 12 0.11 976.00 6259.00 43950 20240321 -59.11 11390 20241115 57.77 21600 -16.81 20250109 14540 23.59 20250203 43950 -59.11 20240321 11390 57.77 20241115 3.12 N 425420 100 11 억 20253 N N 0 N 00 N
8 20250212 101214 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17900 -390 5 -2.13 158741190 8795 23.89 18200 18300 17890 23750 12810 18290 18049.03 0.18 0 -2701 18690 18490 18130 17930 17570 18590 18030 11 5460 100 12430 10 1 11381000 2037 18.34 2.86 12 0.08 976.00 6259.00 43950 20240321 -59.27 11390 20241115 57.16 21600 -17.13 20250109 14540 23.11 20250203 43950 -59.27 20240321 11390 57.16 20241115 3.12 N 425420 100 11 억 20253 N N 0 N 00 N
9 20250212 091131 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18020 -270 5 -1.48 30939080 1709 4.64 18200 18200 18020 23750 12810 18290 18103.62 0.18 0 -252 18690 18490 18130 17930 17570 18590 18030 11 5460 100 12430 10 1 11381000 2051 18.46 2.88 12 0.02 976.00 6259.00 43950 20240321 -59.00 11390 20241115 58.21 21600 -16.57 20250109 14540 23.93 20250203 43950 -59.00 20240321 11390 58.21 20241115 3.12 N 425420 100 11 억 20253 N N 0 N 00 N
10 20250211 161225 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18290 150 2 0.83 657645420 36568 57.40 18140 18330 17770 23550 12700 18140 17980.53 0.25 0 -8229 19453 18796 17483 16826 15513 19125 17155 11 5410 100 12330 10 1 11381000 2082 18.74 2.92 12 0.32 976.00 6259.00 43950 20240321 -58.38 11390 20241115 60.58 21600 -15.32 20250109 14540 25.79 20250203 43950 -58.38 20240321 11390 60.58 20241115 3.10 N 425420 100 11 억 28458 N N 0 N 00 N
11 20250211 151226 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18060 -80 5 -0.44 605947310 33734 52.95 18140 18330 17770 23550 12700 18140 17962.51 0.25 0 -7875 19453 18796 17483 16826 15513 19125 17155 11 5410 100 12330 10 1 11381000 2055 18.50 2.89 12 0.30 976.00 6259.00 43950 20240321 -58.91 11390 20241115 58.56 21600 -16.39 20250109 14540 24.21 20250203 43950 -58.91 20240321 11390 58.56 20241115 3.10 N 425420 100 11 억 28458 N N 0 N 00 N
12 20250211 141224 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17780 -360 5 -1.98 537542440 29916 46.96 18140 18330 17770 23550 12700 18140 17968.39 0.25 0 -9562 19453 18796 17483 16826 15513 19125 17155 11 5410 100 12330 10 1 11381000 2024 18.22 2.84 12 0.26 976.00 6259.00 43950 20240321 -59.54 11390 20241115 56.10 21600 -17.69 20250109 14540 22.28 20250203 43950 -59.54 20240321 11390 56.10 20241115 3.10 N 425420 100 11 억 28458 N N 0 N 00 N