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
039560/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
20250212,160440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3875,-30,5,-0.77,875155870,226689,68.00,3940,3975,3815,5070,2735,3905,3860.55,4.07,0,16018,4041,3972,3891,3822,3741,3932,3782,210,1165,500,2810,5,1,39613981,1535,-1.61,0.51,12,0.57,-2404.00,7657.00,4750,20240213,-18.42,2890,20240708,34.08,4090,-5.26,20250210,3320,16.72,20250102,4750,-18.42,20240213,2890,34.08,20240708,2.05,N,039560,500,210 억,,1610533,N,N,8,N,00,N
20250212,150439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3865,-40,5,-1.02,805014335,208582,62.56,3940,3975,3815,5070,2735,3905,3859.46,4.07,0,12628,4041,3972,3891,3822,3741,3932,3782,210,1165,500,2810,5,1,39613981,1531,-1.61,0.50,12,0.53,-2404.00,7657.00,4750,20240213,-18.63,2890,20240708,33.74,4090,-5.50,20250210,3320,16.42,20250102,4750,-18.63,20240213,2890,33.74,20240708,2.05,N,039560,500,210 억,,1610533,N,N,163,N,00,N
20250212,140440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3820,-85,5,-2.18,713861875,184895,55.46,3940,3975,3815,5070,2735,3905,3860.90,4.07,0,9010,4041,3972,3891,3822,3741,3932,3782,210,1165,500,2810,5,1,39613981,1513,-1.59,0.50,12,0.47,-2404.00,7657.00,4750,20240213,-19.58,2890,20240708,32.18,4090,-6.60,20250210,3320,15.06,20250102,4750,-19.58,20240213,2890,32.18,20240708,2.05,N,039560,500,210 억,,1610533,N,N,163,N,00,N
20250212,130440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3850,-55,5,-1.41,645740460,167110,50.12,3940,3975,3815,5070,2735,3905,3864.16,4.07,0,4341,4041,3972,3891,3822,3741,3932,3782,210,1165,500,2810,5,1,39613981,1525,-1.60,0.50,12,0.42,-2404.00,7657.00,4750,20240213,-18.95,2890,20240708,33.22,4090,-5.87,20250210,3320,15.96,20250102,4750,-18.95,20240213,2890,33.22,20240708,2.05,N,039560,500,210 억,,1610533,N,N,163,N,00,N
20250212,120440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3860,-45,5,-1.15,529631755,136800,41.03,3940,3975,3835,5070,2735,3905,3871.58,4.07,0,2584,4041,3972,3891,3822,3741,3932,3782,210,1165,500,2810,5,1,39613981,1529,-1.61,0.50,12,0.35,-2404.00,7657.00,4750,20240213,-18.74,2890,20240708,33.56,4090,-5.62,20250210,3320,16.27,20250102,4750,-18.74,20240213,2890,33.56,20240708,2.05,N,039560,500,210 억,,1610533,N,N,163,N,00,N
20250212,110439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3840,-65,5,-1.66,483526125,124827,37.44,3940,3975,3835,5070,2735,3905,3873.57,4.07,0,6145,4041,3972,3891,3822,3741,3932,3782,210,1165,500,2810,5,1,39613981,1521,-1.60,0.50,12,0.32,-2404.00,7657.00,4750,20240213,-19.16,2890,20240708,32.87,4090,-6.11,20250210,3320,15.66,20250102,4750,-19.16,20240213,2890,32.87,20240708,2.05,N,039560,500,210 억,,1610533,N,N,163,N,00,N
20250212,100440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3845,-60,5,-1.54,386082235,99488,29.84,3940,3975,3835,5070,2735,3905,3880.69,4.07,0,3173,4041,3972,3891,3822,3741,3932,3782,210,1165,500,2810,5,1,39613981,1523,-1.60,0.50,12,0.25,-2404.00,7657.00,4750,20240213,-19.05,2890,20240708,33.04,4090,-5.99,20250210,3320,15.81,20250102,4750,-19.05,20240213,2890,33.04,20240708,2.05,N,039560,500,210 억,,1610533,N,N,163,N,00,N
20250212,090443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3890,-15,5,-0.38,65231355,16607,4.98,3940,3975,3890,5070,2735,3905,3927.94,4.07,0,-7583,4041,3972,3891,3822,3741,3932,3782,210,1165,500,2810,5,1,39613981,1541,-1.62,0.51,12,0.04,-2404.00,7657.00,4750,20240213,-18.11,2890,20240708,34.60,4090,-4.89,20250210,3320,17.17,20250102,4750,-18.11,20240213,2890,34.60,20240708,2.05,N,039560,500,210 억,,1610533,N,N,163,N,00,N
20250211,160440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3905,-25,5,-0.64,1276776620,326279,36.64,3960,3960,3810,5100,2755,3930,3913.14,3.85,0,85982,4180,4055,3965,3840,3750,4010,3795,210,1170,500,2820,5,1,39613981,1547,-1.62,0.51,12,0.82,-2404.00,7657.00,4750,20240213,-17.79,2890,20240708,35.12,4090,-4.52,20250210,3320,17.62,20250102,4750,-17.79,20240213,2890,35.12,20240708,1.98,N,039560,500,210 억,,1523362,N,N,163,N,00,N
20250211,150440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3910,-20,5,-0.51,1198824115,306288,34.40,3960,3960,3810,5100,2755,3930,3914.02,3.85,0,79029,4180,4055,3965,3840,3750,4010,3795,210,1170,500,2820,5,1,39613981,1549,-1.63,0.51,12,0.77,-2404.00,7657.00,4750,20240213,-17.68,2890,20240708,35.29,4090,-4.40,20250210,3320,17.77,20250102,4750,-17.68,20240213,2890,35.29,20240708,1.98,N,039560,500,210 억,,1523362,N,N,22,N,00,N
20250211,140441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3930,0,3,0.00,948637295,242326,27.21,3960,3960,3810,5100,2755,3930,3914.69,3.85,0,45740,4180,4055,3965,3840,3750,4010,3795,210,1170,500,2820,5,1,39613981,1557,-1.63,0.51,12,0.61,-2404.00,7657.00,4750,20240213,-17.26,2890,20240708,35.99,4090,-3.91,20250210,3320,18.37,20250102,4750,-17.26,20240213,2890,35.99,20240708,1.98,N,039560,500,210 억,,1523362,N,N,22,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 160440 57 100.00 KOSDAQ 전기·전자 N N N N N 3875 -30 5 -0.77 875155870 226689 68.00 3940 3975 3815 5070 2735 3905 3860.55 4.07 0 16018 4041 3972 3891 3822 3741 3932 3782 210 1165 500 2810 5 1 39613981 1535 -1.61 0.51 12 0.57 -2404.00 7657.00 4750 20240213 -18.42 2890 20240708 34.08 4090 -5.26 20250210 3320 16.72 20250102 4750 -18.42 20240213 2890 34.08 20240708 2.05 N 039560 500 210 억 1610533 N N 8 N 00 N
3 20250212 150439 57 100.00 KOSDAQ 전기·전자 N N N N N 3865 -40 5 -1.02 805014335 208582 62.56 3940 3975 3815 5070 2735 3905 3859.46 4.07 0 12628 4041 3972 3891 3822 3741 3932 3782 210 1165 500 2810 5 1 39613981 1531 -1.61 0.50 12 0.53 -2404.00 7657.00 4750 20240213 -18.63 2890 20240708 33.74 4090 -5.50 20250210 3320 16.42 20250102 4750 -18.63 20240213 2890 33.74 20240708 2.05 N 039560 500 210 억 1610533 N N 163 N 00 N
4 20250212 140440 57 100.00 KOSDAQ 전기·전자 N N N N N 3820 -85 5 -2.18 713861875 184895 55.46 3940 3975 3815 5070 2735 3905 3860.90 4.07 0 9010 4041 3972 3891 3822 3741 3932 3782 210 1165 500 2810 5 1 39613981 1513 -1.59 0.50 12 0.47 -2404.00 7657.00 4750 20240213 -19.58 2890 20240708 32.18 4090 -6.60 20250210 3320 15.06 20250102 4750 -19.58 20240213 2890 32.18 20240708 2.05 N 039560 500 210 억 1610533 N N 163 N 00 N
5 20250212 130440 57 100.00 KOSDAQ 전기·전자 N N N N N 3850 -55 5 -1.41 645740460 167110 50.12 3940 3975 3815 5070 2735 3905 3864.16 4.07 0 4341 4041 3972 3891 3822 3741 3932 3782 210 1165 500 2810 5 1 39613981 1525 -1.60 0.50 12 0.42 -2404.00 7657.00 4750 20240213 -18.95 2890 20240708 33.22 4090 -5.87 20250210 3320 15.96 20250102 4750 -18.95 20240213 2890 33.22 20240708 2.05 N 039560 500 210 억 1610533 N N 163 N 00 N
6 20250212 120440 57 100.00 KOSDAQ 전기·전자 N N N N N 3860 -45 5 -1.15 529631755 136800 41.03 3940 3975 3835 5070 2735 3905 3871.58 4.07 0 2584 4041 3972 3891 3822 3741 3932 3782 210 1165 500 2810 5 1 39613981 1529 -1.61 0.50 12 0.35 -2404.00 7657.00 4750 20240213 -18.74 2890 20240708 33.56 4090 -5.62 20250210 3320 16.27 20250102 4750 -18.74 20240213 2890 33.56 20240708 2.05 N 039560 500 210 억 1610533 N N 163 N 00 N
7 20250212 110439 57 100.00 KOSDAQ 전기·전자 N N N N N 3840 -65 5 -1.66 483526125 124827 37.44 3940 3975 3835 5070 2735 3905 3873.57 4.07 0 6145 4041 3972 3891 3822 3741 3932 3782 210 1165 500 2810 5 1 39613981 1521 -1.60 0.50 12 0.32 -2404.00 7657.00 4750 20240213 -19.16 2890 20240708 32.87 4090 -6.11 20250210 3320 15.66 20250102 4750 -19.16 20240213 2890 32.87 20240708 2.05 N 039560 500 210 억 1610533 N N 163 N 00 N
8 20250212 100440 57 100.00 KOSDAQ 전기·전자 N N N N N 3845 -60 5 -1.54 386082235 99488 29.84 3940 3975 3835 5070 2735 3905 3880.69 4.07 0 3173 4041 3972 3891 3822 3741 3932 3782 210 1165 500 2810 5 1 39613981 1523 -1.60 0.50 12 0.25 -2404.00 7657.00 4750 20240213 -19.05 2890 20240708 33.04 4090 -5.99 20250210 3320 15.81 20250102 4750 -19.05 20240213 2890 33.04 20240708 2.05 N 039560 500 210 억 1610533 N N 163 N 00 N
9 20250212 090443 57 100.00 KOSDAQ 전기·전자 N N N N N 3890 -15 5 -0.38 65231355 16607 4.98 3940 3975 3890 5070 2735 3905 3927.94 4.07 0 -7583 4041 3972 3891 3822 3741 3932 3782 210 1165 500 2810 5 1 39613981 1541 -1.62 0.51 12 0.04 -2404.00 7657.00 4750 20240213 -18.11 2890 20240708 34.60 4090 -4.89 20250210 3320 17.17 20250102 4750 -18.11 20240213 2890 34.60 20240708 2.05 N 039560 500 210 억 1610533 N N 163 N 00 N
10 20250211 160440 57 100.00 KOSDAQ 전기·전자 N N N N N 3905 -25 5 -0.64 1276776620 326279 36.64 3960 3960 3810 5100 2755 3930 3913.14 3.85 0 85982 4180 4055 3965 3840 3750 4010 3795 210 1170 500 2820 5 1 39613981 1547 -1.62 0.51 12 0.82 -2404.00 7657.00 4750 20240213 -17.79 2890 20240708 35.12 4090 -4.52 20250210 3320 17.62 20250102 4750 -17.79 20240213 2890 35.12 20240708 1.98 N 039560 500 210 억 1523362 N N 163 N 00 N
11 20250211 150440 57 100.00 KOSDAQ 전기·전자 N N N N N 3910 -20 5 -0.51 1198824115 306288 34.40 3960 3960 3810 5100 2755 3930 3914.02 3.85 0 79029 4180 4055 3965 3840 3750 4010 3795 210 1170 500 2820 5 1 39613981 1549 -1.63 0.51 12 0.77 -2404.00 7657.00 4750 20240213 -17.68 2890 20240708 35.29 4090 -4.40 20250210 3320 17.77 20250102 4750 -17.68 20240213 2890 35.29 20240708 1.98 N 039560 500 210 억 1523362 N N 22 N 00 N
12 20250211 140441 57 100.00 KOSDAQ 전기·전자 N N N N N 3930 0 3 0.00 948637295 242326 27.21 3960 3960 3810 5100 2755 3930 3914.69 3.85 0 45740 4180 4055 3965 3840 3750 4010 3795 210 1170 500 2820 5 1 39613981 1557 -1.63 0.51 12 0.61 -2404.00 7657.00 4750 20240213 -17.26 2890 20240708 35.99 4090 -3.91 20250210 3320 18.37 20250102 4750 -17.26 20240213 2890 35.99 20240708 1.98 N 039560 500 210 억 1523362 N N 22 N 00 N