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
429270/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
20250212,161222,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4460,-80,5,-1.76,68101220,15199,167.89,4540,4625,4430,5900,3180,4540,4480.64,1.21,0,-1328,4660,4600,4540,4480,4420,4630,4510,23,1360,500,2810,5,1,4506250,201,-3.20,0.69,12,0.34,-1392.00,6432.00,18700,20240517,-76.15,4050,20241209,10.12,5990,-25.54,20250107,4430,0.68,20250212,18700,-76.15,20240517,4050,10.12,20241209,0.39,N,429270,500,22 억,,54359,N,N,0,N,00,N
20250212,151221,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4500,-40,5,-0.88,64119190,14305,158.01,4540,4625,4430,5900,3180,4540,4482.29,1.21,0,-1171,4660,4600,4540,4480,4420,4630,4510,23,1360,500,2810,5,1,4506250,203,-3.23,0.70,12,0.32,-1392.00,6432.00,18700,20240517,-75.94,4050,20241209,11.11,5990,-24.87,20250107,4430,1.58,20250212,18700,-75.94,20240517,4050,11.11,20241209,0.39,N,429270,500,22 억,,54359,N,N,0,N,00,N
20250212,141222,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4450,-90,5,-1.98,44151235,9807,108.33,4540,4625,4450,5900,3180,4540,4502.01,1.21,0,-906,4660,4600,4540,4480,4420,4630,4510,23,1360,500,2810,5,1,4506250,201,-3.20,0.69,12,0.22,-1392.00,6432.00,18700,20240517,-76.20,4050,20241209,9.88,5990,-25.71,20250107,4450,0.00,20250212,18700,-76.20,20240517,4050,9.88,20241209,0.39,N,429270,500,22 억,,54359,N,N,0,N,00,N
20250212,131226,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4505,-35,5,-0.77,27158310,6007,66.35,4540,4625,4500,5900,3180,4540,4521.11,1.21,0,-589,4660,4600,4540,4480,4420,4630,4510,23,1360,500,2810,5,1,4506250,203,-3.24,0.70,12,0.13,-1392.00,6432.00,18700,20240517,-75.91,4050,20241209,11.23,5990,-24.79,20250107,4450,1.24,20250210,18700,-75.91,20240517,4050,11.23,20241209,0.39,N,429270,500,22 억,,54359,N,N,0,N,00,N
20250212,121221,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4525,-15,5,-0.33,25504565,5640,62.30,4540,4625,4500,5900,3180,4540,4522.09,1.21,0,-577,4660,4600,4540,4480,4420,4630,4510,23,1360,500,2810,5,1,4506250,204,-3.25,0.70,12,0.13,-1392.00,6432.00,18700,20240517,-75.80,4050,20241209,11.73,5990,-24.46,20250107,4450,1.69,20250210,18700,-75.80,20240517,4050,11.73,20241209,0.39,N,429270,500,22 억,,54359,N,N,0,N,00,N
20250212,111220,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4515,-25,5,-0.55,22342630,4940,54.57,4540,4625,4500,5900,3180,4540,4522.80,1.21,0,-538,4660,4600,4540,4480,4420,4630,4510,23,1360,500,2810,5,1,4506250,203,-3.24,0.70,12,0.11,-1392.00,6432.00,18700,20240517,-75.86,4050,20241209,11.48,5990,-24.62,20250107,4450,1.46,20250210,18700,-75.86,20240517,4050,11.48,20241209,0.39,N,429270,500,22 억,,54359,N,N,0,N,00,N
20250212,101214,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4540,0,3,0.00,9927730,2191,24.20,4540,4625,4500,5900,3180,4540,4531.14,1.21,0,-294,4660,4600,4540,4480,4420,4630,4510,23,1360,500,2810,5,1,4506250,205,-3.26,0.71,12,0.05,-1392.00,6432.00,18700,20240517,-75.72,4050,20241209,12.10,5990,-24.21,20250107,4450,2.02,20250210,18700,-75.72,20240517,4050,12.10,20241209,0.39,N,429270,500,22 억,,54359,N,N,0,N,00,N
20250212,091131,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4500,-40,5,-0.88,2857350,628,6.94,4540,4625,4500,5900,3180,4540,4549.92,1.21,0,-120,4660,4600,4540,4480,4420,4630,4510,23,1360,500,2810,5,1,4506250,203,-3.23,0.70,12,0.01,-1392.00,6432.00,18700,20240517,-75.94,4050,20241209,11.11,5990,-24.87,20250107,4450,1.12,20250210,18700,-75.94,20240517,4050,11.11,20241209,0.39,N,429270,500,22 억,,54359,N,N,0,N,00,N
20250211,161225,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4540,5,2,0.11,40497500,8981,87.30,4485,4600,4480,5890,3175,4535,4509.22,1.21,0,-112,4625,4580,4515,4470,4405,4547,4437,23,1355,500,2810,5,1,4506250,205,-3.26,0.71,12,0.20,-1392.00,6432.00,18700,20240517,-75.72,4050,20241209,12.10,5990,-24.21,20250107,4450,2.02,20250210,18700,-75.72,20240517,4050,12.10,20241209,0.40,N,429270,500,22 억,,54483,N,N,0,N,00,N
20250211,151226,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4550,15,2,0.33,39754130,8817,85.71,4485,4600,4480,5890,3175,4535,4508.80,1.21,0,-96,4625,4580,4515,4470,4405,4547,4437,23,1355,500,2810,5,1,4506250,205,-3.27,0.71,12,0.20,-1392.00,6432.00,18700,20240517,-75.67,4050,20241209,12.35,5990,-24.04,20250107,4450,2.25,20250210,18700,-75.67,20240517,4050,12.35,20241209,0.40,N,429270,500,22 억,,54483,N,N,0,N,00,N
20250211,141224,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4550,15,2,0.33,37158285,8244,80.14,4485,4600,4480,5890,3175,4535,4507.31,1.21,0,-81,4625,4580,4515,4470,4405,4547,4437,23,1355,500,2810,5,1,4506250,205,-3.27,0.71,12,0.18,-1392.00,6432.00,18700,20240517,-75.67,4050,20241209,12.35,5990,-24.04,20250107,4450,2.25,20250210,18700,-75.67,20240517,4050,12.35,20241209,0.40,N,429270,500,22 억,,54483,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 57 100.00 KOSDAQ 전기·전자 N N N N N 4460 -80 5 -1.76 68101220 15199 167.89 4540 4625 4430 5900 3180 4540 4480.64 1.21 0 -1328 4660 4600 4540 4480 4420 4630 4510 23 1360 500 2810 5 1 4506250 201 -3.20 0.69 12 0.34 -1392.00 6432.00 18700 20240517 -76.15 4050 20241209 10.12 5990 -25.54 20250107 4430 0.68 20250212 18700 -76.15 20240517 4050 10.12 20241209 0.39 N 429270 500 22 억 54359 N N 0 N 00 N
3 20250212 151221 57 100.00 KOSDAQ 전기·전자 N N N N N 4500 -40 5 -0.88 64119190 14305 158.01 4540 4625 4430 5900 3180 4540 4482.29 1.21 0 -1171 4660 4600 4540 4480 4420 4630 4510 23 1360 500 2810 5 1 4506250 203 -3.23 0.70 12 0.32 -1392.00 6432.00 18700 20240517 -75.94 4050 20241209 11.11 5990 -24.87 20250107 4430 1.58 20250212 18700 -75.94 20240517 4050 11.11 20241209 0.39 N 429270 500 22 억 54359 N N 0 N 00 N
4 20250212 141222 57 100.00 KOSDAQ 전기·전자 N N N N N 4450 -90 5 -1.98 44151235 9807 108.33 4540 4625 4450 5900 3180 4540 4502.01 1.21 0 -906 4660 4600 4540 4480 4420 4630 4510 23 1360 500 2810 5 1 4506250 201 -3.20 0.69 12 0.22 -1392.00 6432.00 18700 20240517 -76.20 4050 20241209 9.88 5990 -25.71 20250107 4450 0.00 20250212 18700 -76.20 20240517 4050 9.88 20241209 0.39 N 429270 500 22 억 54359 N N 0 N 00 N
5 20250212 131226 57 100.00 KOSDAQ 전기·전자 N N N N N 4505 -35 5 -0.77 27158310 6007 66.35 4540 4625 4500 5900 3180 4540 4521.11 1.21 0 -589 4660 4600 4540 4480 4420 4630 4510 23 1360 500 2810 5 1 4506250 203 -3.24 0.70 12 0.13 -1392.00 6432.00 18700 20240517 -75.91 4050 20241209 11.23 5990 -24.79 20250107 4450 1.24 20250210 18700 -75.91 20240517 4050 11.23 20241209 0.39 N 429270 500 22 억 54359 N N 0 N 00 N
6 20250212 121221 57 100.00 KOSDAQ 전기·전자 N N N N N 4525 -15 5 -0.33 25504565 5640 62.30 4540 4625 4500 5900 3180 4540 4522.09 1.21 0 -577 4660 4600 4540 4480 4420 4630 4510 23 1360 500 2810 5 1 4506250 204 -3.25 0.70 12 0.13 -1392.00 6432.00 18700 20240517 -75.80 4050 20241209 11.73 5990 -24.46 20250107 4450 1.69 20250210 18700 -75.80 20240517 4050 11.73 20241209 0.39 N 429270 500 22 억 54359 N N 0 N 00 N
7 20250212 111220 57 100.00 KOSDAQ 전기·전자 N N N N N 4515 -25 5 -0.55 22342630 4940 54.57 4540 4625 4500 5900 3180 4540 4522.80 1.21 0 -538 4660 4600 4540 4480 4420 4630 4510 23 1360 500 2810 5 1 4506250 203 -3.24 0.70 12 0.11 -1392.00 6432.00 18700 20240517 -75.86 4050 20241209 11.48 5990 -24.62 20250107 4450 1.46 20250210 18700 -75.86 20240517 4050 11.48 20241209 0.39 N 429270 500 22 억 54359 N N 0 N 00 N
8 20250212 101214 57 100.00 KOSDAQ 전기·전자 N N N N N 4540 0 3 0.00 9927730 2191 24.20 4540 4625 4500 5900 3180 4540 4531.14 1.21 0 -294 4660 4600 4540 4480 4420 4630 4510 23 1360 500 2810 5 1 4506250 205 -3.26 0.71 12 0.05 -1392.00 6432.00 18700 20240517 -75.72 4050 20241209 12.10 5990 -24.21 20250107 4450 2.02 20250210 18700 -75.72 20240517 4050 12.10 20241209 0.39 N 429270 500 22 억 54359 N N 0 N 00 N
9 20250212 091131 57 100.00 KOSDAQ 전기·전자 N N N N N 4500 -40 5 -0.88 2857350 628 6.94 4540 4625 4500 5900 3180 4540 4549.92 1.21 0 -120 4660 4600 4540 4480 4420 4630 4510 23 1360 500 2810 5 1 4506250 203 -3.23 0.70 12 0.01 -1392.00 6432.00 18700 20240517 -75.94 4050 20241209 11.11 5990 -24.87 20250107 4450 1.12 20250210 18700 -75.94 20240517 4050 11.11 20241209 0.39 N 429270 500 22 억 54359 N N 0 N 00 N
10 20250211 161225 57 100.00 KOSDAQ 전기·전자 N N N N N 4540 5 2 0.11 40497500 8981 87.30 4485 4600 4480 5890 3175 4535 4509.22 1.21 0 -112 4625 4580 4515 4470 4405 4547 4437 23 1355 500 2810 5 1 4506250 205 -3.26 0.71 12 0.20 -1392.00 6432.00 18700 20240517 -75.72 4050 20241209 12.10 5990 -24.21 20250107 4450 2.02 20250210 18700 -75.72 20240517 4050 12.10 20241209 0.40 N 429270 500 22 억 54483 N N 0 N 00 N
11 20250211 151226 57 100.00 KOSDAQ 전기·전자 N N N N N 4550 15 2 0.33 39754130 8817 85.71 4485 4600 4480 5890 3175 4535 4508.80 1.21 0 -96 4625 4580 4515 4470 4405 4547 4437 23 1355 500 2810 5 1 4506250 205 -3.27 0.71 12 0.20 -1392.00 6432.00 18700 20240517 -75.67 4050 20241209 12.35 5990 -24.04 20250107 4450 2.25 20250210 18700 -75.67 20240517 4050 12.35 20241209 0.40 N 429270 500 22 억 54483 N N 0 N 00 N
12 20250211 141224 57 100.00 KOSDAQ 전기·전자 N N N N N 4550 15 2 0.33 37158285 8244 80.14 4485 4600 4480 5890 3175 4535 4507.31 1.21 0 -81 4625 4580 4515 4470 4405 4547 4437 23 1355 500 2810 5 1 4506250 205 -3.27 0.71 12 0.18 -1392.00 6432.00 18700 20240517 -75.67 4050 20241209 12.35 5990 -24.04 20250107 4450 2.25 20250210 18700 -75.67 20240517 4050 12.35 20241209 0.40 N 429270 500 22 억 54483 N N 0 N 00 N