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
037950/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
20250212,160432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1117,-24,5,-2.10,7600690538,6469972,138.67,1145,1231,1115,1483,799,1141,1174.78,2.15,0,-240509,1218,1179,1153,1114,1088,1199,1134,422,342,500,860,1,1,84447519,943,37.23,1.26,12,7.66,30.00,889.00,1789,20240416,-37.56,911,20241209,22.61,1231,-9.26,20250212,1002,11.48,20250123,1789,-37.56,20240416,911,22.61,20241209,5.39,N,037950,500,422 억,,1818667,N,N,0,N,00,N
20250212,150432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1126,-15,5,-1.31,7330136838,6228414,133.49,1145,1231,1115,1483,799,1141,1176.89,2.15,0,-339762,1218,1179,1153,1114,1088,1199,1134,422,342,500,860,1,1,84447519,951,37.53,1.27,12,7.38,30.00,889.00,1789,20240416,-37.06,911,20241209,23.60,1231,-8.53,20250212,1002,12.38,20250123,1789,-37.06,20240416,911,23.60,20241209,5.39,N,037950,500,422 억,,1818667,N,N,0,N,00,N
20250212,140433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1130,-11,5,-0.96,7036035658,5967237,127.89,1145,1231,1115,1483,799,1141,1179.11,2.15,0,-386460,1218,1179,1153,1114,1088,1199,1134,422,342,500,860,1,1,84447519,954,37.67,1.27,12,7.07,30.00,889.00,1789,20240416,-36.84,911,20241209,24.04,1231,-8.20,20250212,1002,12.77,20250123,1789,-36.84,20240416,911,24.04,20241209,5.39,N,037950,500,422 억,,1818667,N,N,0,N,00,N
20250212,130432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1133,-8,5,-0.70,6623461747,5600609,120.04,1145,1231,1130,1483,799,1141,1182.63,2.15,0,-414236,1218,1179,1153,1114,1088,1199,1134,422,342,500,860,1,1,84447519,957,37.77,1.27,12,6.63,30.00,889.00,1789,20240416,-36.67,911,20241209,24.37,1231,-7.96,20250212,1002,13.07,20250123,1789,-36.67,20240416,911,24.37,20241209,5.39,N,037950,500,422 억,,1818667,N,N,0,N,00,N
20250212,120432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1172,31,2,2.72,1533445103,1313460,28.15,1145,1185,1145,1483,799,1141,1167.49,2.15,0,-25072,1218,1179,1153,1114,1088,1199,1134,422,342,500,860,1,1,84447519,990,39.07,1.32,12,1.56,30.00,889.00,1789,20240416,-34.49,911,20241209,28.65,1192,-1.68,20250211,1002,16.97,20250123,1789,-34.49,20240416,911,28.65,20241209,5.39,N,037950,500,422 억,,1818667,N,N,0,N,00,N
20250212,110431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1151,10,2,0.88,1364204971,1167332,25.02,1145,1185,1145,1483,799,1141,1168.65,2.15,0,2710,1218,1179,1153,1114,1088,1199,1134,422,342,500,860,1,1,84447519,972,38.37,1.29,12,1.38,30.00,889.00,1789,20240416,-35.66,911,20241209,26.34,1192,-3.44,20250211,1002,14.87,20250123,1789,-35.66,20240416,911,26.34,20241209,5.39,N,037950,500,422 억,,1818667,N,N,0,N,00,N
20250212,100432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1156,15,2,1.31,1149459593,981769,21.04,1145,1185,1145,1483,799,1141,1170.80,2.15,0,25242,1218,1179,1153,1114,1088,1199,1134,422,342,500,860,1,1,84447519,976,38.53,1.30,12,1.16,30.00,889.00,1789,20240416,-35.38,911,20241209,26.89,1192,-3.02,20250211,1002,15.37,20250123,1789,-35.38,20240416,911,26.89,20241209,5.39,N,037950,500,422 억,,1818667,N,N,0,N,00,N
20250212,090435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1164,23,2,2.02,163121715,140973,3.02,1145,1170,1145,1483,799,1141,1157.11,2.15,0,-15265,1218,1179,1153,1114,1088,1199,1134,422,342,500,860,1,1,84447519,983,38.80,1.31,12,0.17,30.00,889.00,1789,20240416,-34.94,911,20241209,27.77,1192,-2.35,20250211,1002,16.17,20250123,1789,-34.94,20240416,911,27.77,20241209,5.39,N,037950,500,422 억,,1818667,N,N,0,N,00,N
20250211,160432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1141,31,2,2.79,5366552852,4626601,348.03,1134,1192,1127,1443,777,1110,1159.95,2.11,0,8082,1149,1129,1108,1088,1067,1139,1098,422,333,500,840,1,1,84447519,964,38.03,1.28,12,5.48,30.00,889.00,1789,20240416,-36.22,911,20241209,25.25,1192,-4.28,20250211,1002,13.87,20250123,1789,-36.22,20240416,911,25.25,20241209,5.37,N,037950,500,422 억,,1785316,N,N,0,N,00,N
20250211,150432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1143,33,2,2.97,5241407290,4517004,339.79,1134,1192,1127,1443,777,1110,1160.37,2.11,0,-6313,1149,1129,1108,1088,1067,1139,1098,422,333,500,840,1,1,84447519,965,38.10,1.29,12,5.35,30.00,889.00,1789,20240416,-36.11,911,20241209,25.47,1192,-4.11,20250211,1002,14.07,20250123,1789,-36.11,20240416,911,25.47,20241209,5.37,N,037950,500,422 억,,1785316,N,N,0,N,00,N
20250211,140433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1144,34,2,3.06,4872214423,4192937,315.41,1134,1192,1127,1443,777,1110,1162.01,2.11,0,-13528,1149,1129,1108,1088,1067,1139,1098,422,333,500,840,1,1,84447519,966,38.13,1.29,12,4.97,30.00,889.00,1789,20240416,-36.05,911,20241209,25.58,1192,-4.03,20250211,1002,14.17,20250123,1789,-36.05,20240416,911,25.58,20241209,5.37,N,037950,500,422 억,,1785316,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 160432 57 100.00 KOSDAQ 전기·전자 N N N N N 1117 -24 5 -2.10 7600690538 6469972 138.67 1145 1231 1115 1483 799 1141 1174.78 2.15 0 -240509 1218 1179 1153 1114 1088 1199 1134 422 342 500 860 1 1 84447519 943 37.23 1.26 12 7.66 30.00 889.00 1789 20240416 -37.56 911 20241209 22.61 1231 -9.26 20250212 1002 11.48 20250123 1789 -37.56 20240416 911 22.61 20241209 5.39 N 037950 500 422 억 1818667 N N 0 N 00 N
3 20250212 150432 57 100.00 KOSDAQ 전기·전자 N N N N N 1126 -15 5 -1.31 7330136838 6228414 133.49 1145 1231 1115 1483 799 1141 1176.89 2.15 0 -339762 1218 1179 1153 1114 1088 1199 1134 422 342 500 860 1 1 84447519 951 37.53 1.27 12 7.38 30.00 889.00 1789 20240416 -37.06 911 20241209 23.60 1231 -8.53 20250212 1002 12.38 20250123 1789 -37.06 20240416 911 23.60 20241209 5.39 N 037950 500 422 억 1818667 N N 0 N 00 N
4 20250212 140433 57 100.00 KOSDAQ 전기·전자 N N N N N 1130 -11 5 -0.96 7036035658 5967237 127.89 1145 1231 1115 1483 799 1141 1179.11 2.15 0 -386460 1218 1179 1153 1114 1088 1199 1134 422 342 500 860 1 1 84447519 954 37.67 1.27 12 7.07 30.00 889.00 1789 20240416 -36.84 911 20241209 24.04 1231 -8.20 20250212 1002 12.77 20250123 1789 -36.84 20240416 911 24.04 20241209 5.39 N 037950 500 422 억 1818667 N N 0 N 00 N
5 20250212 130432 57 100.00 KOSDAQ 전기·전자 N N N N N 1133 -8 5 -0.70 6623461747 5600609 120.04 1145 1231 1130 1483 799 1141 1182.63 2.15 0 -414236 1218 1179 1153 1114 1088 1199 1134 422 342 500 860 1 1 84447519 957 37.77 1.27 12 6.63 30.00 889.00 1789 20240416 -36.67 911 20241209 24.37 1231 -7.96 20250212 1002 13.07 20250123 1789 -36.67 20240416 911 24.37 20241209 5.39 N 037950 500 422 억 1818667 N N 0 N 00 N
6 20250212 120432 57 100.00 KOSDAQ 전기·전자 N N N N N 1172 31 2 2.72 1533445103 1313460 28.15 1145 1185 1145 1483 799 1141 1167.49 2.15 0 -25072 1218 1179 1153 1114 1088 1199 1134 422 342 500 860 1 1 84447519 990 39.07 1.32 12 1.56 30.00 889.00 1789 20240416 -34.49 911 20241209 28.65 1192 -1.68 20250211 1002 16.97 20250123 1789 -34.49 20240416 911 28.65 20241209 5.39 N 037950 500 422 억 1818667 N N 0 N 00 N
7 20250212 110431 57 100.00 KOSDAQ 전기·전자 N N N N N 1151 10 2 0.88 1364204971 1167332 25.02 1145 1185 1145 1483 799 1141 1168.65 2.15 0 2710 1218 1179 1153 1114 1088 1199 1134 422 342 500 860 1 1 84447519 972 38.37 1.29 12 1.38 30.00 889.00 1789 20240416 -35.66 911 20241209 26.34 1192 -3.44 20250211 1002 14.87 20250123 1789 -35.66 20240416 911 26.34 20241209 5.39 N 037950 500 422 억 1818667 N N 0 N 00 N
8 20250212 100432 57 100.00 KOSDAQ 전기·전자 N N N N N 1156 15 2 1.31 1149459593 981769 21.04 1145 1185 1145 1483 799 1141 1170.80 2.15 0 25242 1218 1179 1153 1114 1088 1199 1134 422 342 500 860 1 1 84447519 976 38.53 1.30 12 1.16 30.00 889.00 1789 20240416 -35.38 911 20241209 26.89 1192 -3.02 20250211 1002 15.37 20250123 1789 -35.38 20240416 911 26.89 20241209 5.39 N 037950 500 422 억 1818667 N N 0 N 00 N
9 20250212 090435 57 100.00 KOSDAQ 전기·전자 N N N N N 1164 23 2 2.02 163121715 140973 3.02 1145 1170 1145 1483 799 1141 1157.11 2.15 0 -15265 1218 1179 1153 1114 1088 1199 1134 422 342 500 860 1 1 84447519 983 38.80 1.31 12 0.17 30.00 889.00 1789 20240416 -34.94 911 20241209 27.77 1192 -2.35 20250211 1002 16.17 20250123 1789 -34.94 20240416 911 27.77 20241209 5.39 N 037950 500 422 억 1818667 N N 0 N 00 N
10 20250211 160432 57 100.00 KOSDAQ 전기·전자 N N N N N 1141 31 2 2.79 5366552852 4626601 348.03 1134 1192 1127 1443 777 1110 1159.95 2.11 0 8082 1149 1129 1108 1088 1067 1139 1098 422 333 500 840 1 1 84447519 964 38.03 1.28 12 5.48 30.00 889.00 1789 20240416 -36.22 911 20241209 25.25 1192 -4.28 20250211 1002 13.87 20250123 1789 -36.22 20240416 911 25.25 20241209 5.37 N 037950 500 422 억 1785316 N N 0 N 00 N
11 20250211 150432 57 100.00 KOSDAQ 전기·전자 N N N N N 1143 33 2 2.97 5241407290 4517004 339.79 1134 1192 1127 1443 777 1110 1160.37 2.11 0 -6313 1149 1129 1108 1088 1067 1139 1098 422 333 500 840 1 1 84447519 965 38.10 1.29 12 5.35 30.00 889.00 1789 20240416 -36.11 911 20241209 25.47 1192 -4.11 20250211 1002 14.07 20250123 1789 -36.11 20240416 911 25.47 20241209 5.37 N 037950 500 422 억 1785316 N N 0 N 00 N
12 20250211 140433 57 100.00 KOSDAQ 전기·전자 N N N N N 1144 34 2 3.06 4872214423 4192937 315.41 1134 1192 1127 1443 777 1110 1162.01 2.11 0 -13528 1149 1129 1108 1088 1067 1139 1098 422 333 500 840 1 1 84447519 966 38.13 1.29 12 4.97 30.00 889.00 1789 20240416 -36.05 911 20241209 25.58 1192 -4.03 20250211 1002 14.17 20250123 1789 -36.05 20240416 911 25.58 20241209 5.37 N 037950 500 422 억 1785316 N N 0 N 00 N