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
080580/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
20250212,160635,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5280,-230,5,-4.17,1013704670,190110,132.07,5530,5540,5270,7160,3860,5510,5332.31,0.83,0,-3466,5823,5666,5583,5426,5343,5625,5385,88,1650,500,3960,10,1,17679298,933,86.56,2.18,12,1.08,61.00,2418.00,14430,20240202,-63.41,3685,20241209,43.28,7200,-26.67,20250122,4400,20.00,20250102,14300,-63.08,20240215,3685,43.28,20241209,1.63,N,080580,500,88 억,,147515,N,N,0,N,00,N
20250212,150635,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5300,-210,5,-3.81,932896200,174831,121.46,5530,5540,5280,7160,3860,5510,5335.99,0.83,0,-2014,5823,5666,5583,5426,5343,5625,5385,88,1650,500,3960,10,1,17679298,937,86.89,2.19,12,0.99,61.00,2418.00,14430,20240202,-63.27,3685,20241209,43.83,7200,-26.39,20250122,4400,20.45,20250102,14300,-62.94,20240215,3685,43.83,20241209,1.63,N,080580,500,88 억,,147515,N,N,0,N,00,N
20250212,140636,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5330,-180,5,-3.27,886094900,165996,115.32,5530,5540,5280,7160,3860,5510,5338.05,0.83,0,-3049,5823,5666,5583,5426,5343,5625,5385,88,1650,500,3960,10,1,17679298,942,87.38,2.20,12,0.94,61.00,2418.00,14430,20240202,-63.06,3685,20241209,44.64,7200,-25.97,20250122,4400,21.14,20250102,14300,-62.73,20240215,3685,44.64,20241209,1.63,N,080580,500,88 억,,147515,N,N,0,N,00,N
20250212,130638,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5290,-220,5,-3.99,804776860,150685,104.68,5530,5540,5280,7160,3860,5510,5340.79,0.83,0,-1525,5823,5666,5583,5426,5343,5625,5385,88,1650,500,3960,10,1,17679298,935,86.72,2.19,12,0.85,61.00,2418.00,14430,20240202,-63.34,3685,20241209,43.55,7200,-26.53,20250122,4400,20.23,20250102,14300,-63.01,20240215,3685,43.55,20241209,1.63,N,080580,500,88 억,,147515,N,N,0,N,00,N
20250212,120636,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5350,-160,5,-2.90,658592810,123088,85.51,5530,5540,5300,7160,3860,5510,5350.59,0.83,0,-7195,5823,5666,5583,5426,5343,5625,5385,88,1650,500,3960,10,1,17679298,946,87.70,2.21,12,0.70,61.00,2418.00,14430,20240202,-62.92,3685,20241209,45.18,7200,-25.69,20250122,4400,21.59,20250102,14300,-62.59,20240215,3685,45.18,20241209,1.63,N,080580,500,88 억,,147515,N,N,0,N,00,N
20250212,110634,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5300,-210,5,-3.81,507449390,94791,65.85,5530,5540,5300,7160,3860,5510,5353.35,0.83,0,5527,5823,5666,5583,5426,5343,5625,5385,88,1650,500,3960,10,1,17679298,937,86.89,2.19,12,0.54,61.00,2418.00,14430,20240202,-63.27,3685,20241209,43.83,7200,-26.39,20250122,4400,20.45,20250102,14300,-62.94,20240215,3685,43.83,20241209,1.63,N,080580,500,88 억,,147515,N,N,0,N,00,N
20250212,100635,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5330,-180,5,-3.27,315315390,58665,40.76,5530,5540,5300,7160,3860,5510,5374.85,0.83,0,442,5823,5666,5583,5426,5343,5625,5385,88,1650,500,3960,10,1,17679298,942,87.38,2.20,12,0.33,61.00,2418.00,14430,20240202,-63.06,3685,20241209,44.64,7200,-25.97,20250122,4400,21.14,20250102,14300,-62.73,20240215,3685,44.64,20241209,1.63,N,080580,500,88 억,,147515,N,N,0,N,00,N
20250212,090638,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5470,-40,5,-0.73,14046960,2555,1.77,5530,5540,5460,7160,3860,5510,5497.83,0.83,0,434,5823,5666,5583,5426,5343,5625,5385,88,1650,500,3960,10,1,17679298,967,89.67,2.26,12,0.01,61.00,2418.00,14430,20240202,-62.09,3685,20241209,48.44,7200,-24.03,20250122,4400,24.32,20250102,14300,-61.75,20240215,3685,48.44,20241209,1.63,N,080580,500,88 억,,147515,N,N,0,N,00,N
20250211,160637,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5510,-180,5,-3.16,787669720,140889,83.57,5730,5740,5500,7390,3990,5690,5590.71,0.77,0,12331,5990,5840,5630,5480,5270,5915,5555,88,1700,500,4090,10,1,17679298,974,90.33,2.28,12,0.80,61.00,2418.00,14750,20240129,-62.64,3685,20241209,49.53,7200,-23.47,20250122,4400,25.23,20250102,14300,-61.47,20240215,3685,49.53,20241209,1.69,N,080580,500,88 억,,135347,N,N,0,N,00,N
20250211,150636,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5550,-140,5,-2.46,710536590,126898,75.27,5730,5740,5510,7390,3990,5690,5599.27,0.77,0,13428,5990,5840,5630,5480,5270,5915,5555,88,1700,500,4090,10,1,17679298,981,90.98,2.30,12,0.72,61.00,2418.00,14750,20240129,-62.37,3685,20241209,50.61,7200,-22.92,20250122,4400,26.14,20250102,14300,-61.19,20240215,3685,50.61,20241209,1.69,N,080580,500,88 억,,135347,N,N,0,N,00,N
20250211,140637,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5570,-120,5,-2.11,626864710,111866,66.36,5730,5740,5510,7390,3990,5690,5603.71,0.77,0,13970,5990,5840,5630,5480,5270,5915,5555,88,1700,500,4090,10,1,17679298,985,91.31,2.30,12,0.63,61.00,2418.00,14750,20240129,-62.24,3685,20241209,51.15,7200,-22.64,20250122,4400,26.59,20250102,14300,-61.05,20240215,3685,51.15,20241209,1.69,N,080580,500,88 억,,135347,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 160635 57 100.00 KOSDAQ 전기·전자 N N N N N 5280 -230 5 -4.17 1013704670 190110 132.07 5530 5540 5270 7160 3860 5510 5332.31 0.83 0 -3466 5823 5666 5583 5426 5343 5625 5385 88 1650 500 3960 10 1 17679298 933 86.56 2.18 12 1.08 61.00 2418.00 14430 20240202 -63.41 3685 20241209 43.28 7200 -26.67 20250122 4400 20.00 20250102 14300 -63.08 20240215 3685 43.28 20241209 1.63 N 080580 500 88 억 147515 N N 0 N 00 N
3 20250212 150635 57 100.00 KOSDAQ 전기·전자 N N N N N 5300 -210 5 -3.81 932896200 174831 121.46 5530 5540 5280 7160 3860 5510 5335.99 0.83 0 -2014 5823 5666 5583 5426 5343 5625 5385 88 1650 500 3960 10 1 17679298 937 86.89 2.19 12 0.99 61.00 2418.00 14430 20240202 -63.27 3685 20241209 43.83 7200 -26.39 20250122 4400 20.45 20250102 14300 -62.94 20240215 3685 43.83 20241209 1.63 N 080580 500 88 억 147515 N N 0 N 00 N
4 20250212 140636 57 100.00 KOSDAQ 전기·전자 N N N N N 5330 -180 5 -3.27 886094900 165996 115.32 5530 5540 5280 7160 3860 5510 5338.05 0.83 0 -3049 5823 5666 5583 5426 5343 5625 5385 88 1650 500 3960 10 1 17679298 942 87.38 2.20 12 0.94 61.00 2418.00 14430 20240202 -63.06 3685 20241209 44.64 7200 -25.97 20250122 4400 21.14 20250102 14300 -62.73 20240215 3685 44.64 20241209 1.63 N 080580 500 88 억 147515 N N 0 N 00 N
5 20250212 130638 57 100.00 KOSDAQ 전기·전자 N N N N N 5290 -220 5 -3.99 804776860 150685 104.68 5530 5540 5280 7160 3860 5510 5340.79 0.83 0 -1525 5823 5666 5583 5426 5343 5625 5385 88 1650 500 3960 10 1 17679298 935 86.72 2.19 12 0.85 61.00 2418.00 14430 20240202 -63.34 3685 20241209 43.55 7200 -26.53 20250122 4400 20.23 20250102 14300 -63.01 20240215 3685 43.55 20241209 1.63 N 080580 500 88 억 147515 N N 0 N 00 N
6 20250212 120636 57 100.00 KOSDAQ 전기·전자 N N N N N 5350 -160 5 -2.90 658592810 123088 85.51 5530 5540 5300 7160 3860 5510 5350.59 0.83 0 -7195 5823 5666 5583 5426 5343 5625 5385 88 1650 500 3960 10 1 17679298 946 87.70 2.21 12 0.70 61.00 2418.00 14430 20240202 -62.92 3685 20241209 45.18 7200 -25.69 20250122 4400 21.59 20250102 14300 -62.59 20240215 3685 45.18 20241209 1.63 N 080580 500 88 억 147515 N N 0 N 00 N
7 20250212 110634 57 100.00 KOSDAQ 전기·전자 N N N N N 5300 -210 5 -3.81 507449390 94791 65.85 5530 5540 5300 7160 3860 5510 5353.35 0.83 0 5527 5823 5666 5583 5426 5343 5625 5385 88 1650 500 3960 10 1 17679298 937 86.89 2.19 12 0.54 61.00 2418.00 14430 20240202 -63.27 3685 20241209 43.83 7200 -26.39 20250122 4400 20.45 20250102 14300 -62.94 20240215 3685 43.83 20241209 1.63 N 080580 500 88 억 147515 N N 0 N 00 N
8 20250212 100635 57 100.00 KOSDAQ 전기·전자 N N N N N 5330 -180 5 -3.27 315315390 58665 40.76 5530 5540 5300 7160 3860 5510 5374.85 0.83 0 442 5823 5666 5583 5426 5343 5625 5385 88 1650 500 3960 10 1 17679298 942 87.38 2.20 12 0.33 61.00 2418.00 14430 20240202 -63.06 3685 20241209 44.64 7200 -25.97 20250122 4400 21.14 20250102 14300 -62.73 20240215 3685 44.64 20241209 1.63 N 080580 500 88 억 147515 N N 0 N 00 N
9 20250212 090638 57 100.00 KOSDAQ 전기·전자 N N N N N 5470 -40 5 -0.73 14046960 2555 1.77 5530 5540 5460 7160 3860 5510 5497.83 0.83 0 434 5823 5666 5583 5426 5343 5625 5385 88 1650 500 3960 10 1 17679298 967 89.67 2.26 12 0.01 61.00 2418.00 14430 20240202 -62.09 3685 20241209 48.44 7200 -24.03 20250122 4400 24.32 20250102 14300 -61.75 20240215 3685 48.44 20241209 1.63 N 080580 500 88 억 147515 N N 0 N 00 N
10 20250211 160637 57 100.00 KOSDAQ 전기·전자 N N N N N 5510 -180 5 -3.16 787669720 140889 83.57 5730 5740 5500 7390 3990 5690 5590.71 0.77 0 12331 5990 5840 5630 5480 5270 5915 5555 88 1700 500 4090 10 1 17679298 974 90.33 2.28 12 0.80 61.00 2418.00 14750 20240129 -62.64 3685 20241209 49.53 7200 -23.47 20250122 4400 25.23 20250102 14300 -61.47 20240215 3685 49.53 20241209 1.69 N 080580 500 88 억 135347 N N 0 N 00 N
11 20250211 150636 57 100.00 KOSDAQ 전기·전자 N N N N N 5550 -140 5 -2.46 710536590 126898 75.27 5730 5740 5510 7390 3990 5690 5599.27 0.77 0 13428 5990 5840 5630 5480 5270 5915 5555 88 1700 500 4090 10 1 17679298 981 90.98 2.30 12 0.72 61.00 2418.00 14750 20240129 -62.37 3685 20241209 50.61 7200 -22.92 20250122 4400 26.14 20250102 14300 -61.19 20240215 3685 50.61 20241209 1.69 N 080580 500 88 억 135347 N N 0 N 00 N
12 20250211 140637 57 100.00 KOSDAQ 전기·전자 N N N N N 5570 -120 5 -2.11 626864710 111866 66.36 5730 5740 5510 7390 3990 5690 5603.71 0.77 0 13970 5990 5840 5630 5480 5270 5915 5555 88 1700 500 4090 10 1 17679298 985 91.31 2.30 12 0.63 61.00 2418.00 14750 20240129 -62.24 3685 20241209 51.15 7200 -22.64 20250122 4400 26.59 20250102 14300 -61.05 20240215 3685 51.15 20241209 1.69 N 080580 500 88 억 135347 N N 0 N 00 N