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
100590/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
20250212,160727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4100,-135,5,-3.19,631385450,153151,147.25,4200,4240,4020,5500,2965,4235,4122.72,1.45,0,-25276,4318,4276,4208,4166,4098,4297,4187,79,1265,500,2620,5,1,15830023,649,16.27,0.66,12,0.97,252.00,6249.00,6100,20240227,-32.79,3020,20241210,35.76,4650,-11.83,20250203,3790,8.18,20250109,6100,-32.79,20240227,3020,35.76,20241210,2.79,N,100590,500,79 억,,229512,N,N,3,N,00,N
20250212,150726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4080,-155,5,-3.66,581725400,140954,135.52,4200,4240,4020,5500,2965,4235,4127.05,1.45,0,-27972,4318,4276,4208,4166,4098,4297,4187,79,1265,500,2620,5,1,15830023,646,16.19,0.65,12,0.89,252.00,6249.00,6100,20240227,-33.11,3020,20241210,35.10,4650,-12.26,20250203,3790,7.65,20250109,6100,-33.11,20240227,3020,35.10,20241210,2.79,N,100590,500,79 억,,229512,N,N,35,N,00,N
20250212,140727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4135,-100,5,-2.36,332985100,80039,76.96,4200,4240,4120,5500,2965,4235,4160.28,1.45,0,-14850,4318,4276,4208,4166,4098,4297,4187,79,1265,500,2620,5,1,15830023,655,16.41,0.66,12,0.51,252.00,6249.00,6100,20240227,-32.21,3020,20241210,36.92,4650,-11.08,20250203,3790,9.10,20250109,6100,-32.21,20240227,3020,36.92,20241210,2.79,N,100590,500,79 억,,229512,N,N,35,N,00,N
20250212,130729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4170,-65,5,-1.53,274479255,65868,63.33,4200,4240,4125,5500,2965,4235,4167.10,1.45,0,-17434,4318,4276,4208,4166,4098,4297,4187,79,1265,500,2620,5,1,15830023,660,16.55,0.67,12,0.42,252.00,6249.00,6100,20240227,-31.64,3020,20241210,38.08,4650,-10.32,20250203,3790,10.03,20250109,6100,-31.64,20240227,3020,38.08,20241210,2.79,N,100590,500,79 억,,229512,N,N,35,N,00,N
20250212,120726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4165,-70,5,-1.65,214432595,51378,49.40,4200,4240,4145,5500,2965,4235,4173.61,1.45,0,-13871,4318,4276,4208,4166,4098,4297,4187,79,1265,500,2620,5,1,15830023,659,16.53,0.67,12,0.32,252.00,6249.00,6100,20240227,-31.72,3020,20241210,37.91,4650,-10.43,20250203,3790,9.89,20250109,6100,-31.72,20240227,3020,37.91,20241210,2.79,N,100590,500,79 억,,229512,N,N,35,N,00,N
20250212,110725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4200,-35,5,-0.83,127617250,30488,29.31,4200,4240,4165,5500,2965,4235,4185.80,1.45,0,-8438,4318,4276,4208,4166,4098,4297,4187,79,1265,500,2620,5,1,15830023,665,16.67,0.67,12,0.19,252.00,6249.00,6100,20240227,-31.15,3020,20241210,39.07,4650,-9.68,20250203,3790,10.82,20250109,6100,-31.15,20240227,3020,39.07,20241210,2.79,N,100590,500,79 억,,229512,N,N,35,N,00,N
20250212,100719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4210,-25,5,-0.59,94733155,22616,21.74,4200,4240,4165,5500,2965,4235,4188.75,1.45,0,-7050,4318,4276,4208,4166,4098,4297,4187,79,1265,500,2620,5,1,15830023,666,16.71,0.67,12,0.14,252.00,6249.00,6100,20240227,-30.98,3020,20241210,39.40,4650,-9.46,20250203,3790,11.08,20250109,6100,-30.98,20240227,3020,39.40,20241210,2.79,N,100590,500,79 억,,229512,N,N,35,N,00,N
20250212,090726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4235,0,3,0.00,20024775,4748,4.57,4200,4240,4200,5500,2965,4235,4217.48,1.45,0,-3572,4318,4276,4208,4166,4098,4297,4187,79,1265,500,2620,5,1,15830023,670,16.81,0.68,12,0.03,252.00,6249.00,6100,20240227,-30.57,3020,20241210,40.23,4650,-8.92,20250203,3790,11.74,20250109,6100,-30.57,20240227,3020,40.23,20241210,2.79,N,100590,500,79 억,,229512,N,N,35,N,00,N
20250211,160728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4235,55,2,1.32,436814645,103877,100.73,4230,4250,4140,5430,2930,4180,4205.02,1.39,0,9098,4336,4257,4181,4102,4026,4220,4065,79,1250,500,2590,5,1,15830023,670,16.81,0.68,12,0.66,252.00,6249.00,6100,20240227,-30.57,3020,20241210,40.23,4650,-8.92,20250203,3790,11.74,20250109,6100,-30.57,20240227,3020,40.23,20241210,2.89,N,100590,500,79 억,,220515,N,N,35,N,00,N
20250211,150728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4230,50,2,1.20,407273800,96884,93.95,4230,4250,4140,5430,2930,4180,4203.73,1.39,0,8244,4336,4257,4181,4102,4026,4220,4065,79,1250,500,2590,5,1,15830023,670,16.79,0.68,12,0.61,252.00,6249.00,6100,20240227,-30.66,3020,20241210,40.07,4650,-9.03,20250203,3790,11.61,20250109,6100,-30.66,20240227,3020,40.07,20241210,2.89,N,100590,500,79 억,,220515,N,N,5,N,00,N
20250211,140729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4195,15,2,0.36,238231825,56856,55.13,4230,4240,4140,5430,2930,4180,4190.09,1.39,0,9697,4336,4257,4181,4102,4026,4220,4065,79,1250,500,2590,5,1,15830023,664,16.65,0.67,12,0.36,252.00,6249.00,6100,20240227,-31.23,3020,20241210,38.91,4650,-9.78,20250203,3790,10.69,20250109,6100,-31.23,20240227,3020,38.91,20241210,2.89,N,100590,500,79 억,,220515,N,N,5,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 160727 57 100.00 KOSDAQ 전기·전자 N N N N N 4100 -135 5 -3.19 631385450 153151 147.25 4200 4240 4020 5500 2965 4235 4122.72 1.45 0 -25276 4318 4276 4208 4166 4098 4297 4187 79 1265 500 2620 5 1 15830023 649 16.27 0.66 12 0.97 252.00 6249.00 6100 20240227 -32.79 3020 20241210 35.76 4650 -11.83 20250203 3790 8.18 20250109 6100 -32.79 20240227 3020 35.76 20241210 2.79 N 100590 500 79 억 229512 N N 3 N 00 N
3 20250212 150726 57 100.00 KOSDAQ 전기·전자 N N N N N 4080 -155 5 -3.66 581725400 140954 135.52 4200 4240 4020 5500 2965 4235 4127.05 1.45 0 -27972 4318 4276 4208 4166 4098 4297 4187 79 1265 500 2620 5 1 15830023 646 16.19 0.65 12 0.89 252.00 6249.00 6100 20240227 -33.11 3020 20241210 35.10 4650 -12.26 20250203 3790 7.65 20250109 6100 -33.11 20240227 3020 35.10 20241210 2.79 N 100590 500 79 억 229512 N N 35 N 00 N
4 20250212 140727 57 100.00 KOSDAQ 전기·전자 N N N N N 4135 -100 5 -2.36 332985100 80039 76.96 4200 4240 4120 5500 2965 4235 4160.28 1.45 0 -14850 4318 4276 4208 4166 4098 4297 4187 79 1265 500 2620 5 1 15830023 655 16.41 0.66 12 0.51 252.00 6249.00 6100 20240227 -32.21 3020 20241210 36.92 4650 -11.08 20250203 3790 9.10 20250109 6100 -32.21 20240227 3020 36.92 20241210 2.79 N 100590 500 79 억 229512 N N 35 N 00 N
5 20250212 130729 57 100.00 KOSDAQ 전기·전자 N N N N N 4170 -65 5 -1.53 274479255 65868 63.33 4200 4240 4125 5500 2965 4235 4167.10 1.45 0 -17434 4318 4276 4208 4166 4098 4297 4187 79 1265 500 2620 5 1 15830023 660 16.55 0.67 12 0.42 252.00 6249.00 6100 20240227 -31.64 3020 20241210 38.08 4650 -10.32 20250203 3790 10.03 20250109 6100 -31.64 20240227 3020 38.08 20241210 2.79 N 100590 500 79 억 229512 N N 35 N 00 N
6 20250212 120726 57 100.00 KOSDAQ 전기·전자 N N N N N 4165 -70 5 -1.65 214432595 51378 49.40 4200 4240 4145 5500 2965 4235 4173.61 1.45 0 -13871 4318 4276 4208 4166 4098 4297 4187 79 1265 500 2620 5 1 15830023 659 16.53 0.67 12 0.32 252.00 6249.00 6100 20240227 -31.72 3020 20241210 37.91 4650 -10.43 20250203 3790 9.89 20250109 6100 -31.72 20240227 3020 37.91 20241210 2.79 N 100590 500 79 억 229512 N N 35 N 00 N
7 20250212 110725 57 100.00 KOSDAQ 전기·전자 N N N N N 4200 -35 5 -0.83 127617250 30488 29.31 4200 4240 4165 5500 2965 4235 4185.80 1.45 0 -8438 4318 4276 4208 4166 4098 4297 4187 79 1265 500 2620 5 1 15830023 665 16.67 0.67 12 0.19 252.00 6249.00 6100 20240227 -31.15 3020 20241210 39.07 4650 -9.68 20250203 3790 10.82 20250109 6100 -31.15 20240227 3020 39.07 20241210 2.79 N 100590 500 79 억 229512 N N 35 N 00 N
8 20250212 100719 57 100.00 KOSDAQ 전기·전자 N N N N N 4210 -25 5 -0.59 94733155 22616 21.74 4200 4240 4165 5500 2965 4235 4188.75 1.45 0 -7050 4318 4276 4208 4166 4098 4297 4187 79 1265 500 2620 5 1 15830023 666 16.71 0.67 12 0.14 252.00 6249.00 6100 20240227 -30.98 3020 20241210 39.40 4650 -9.46 20250203 3790 11.08 20250109 6100 -30.98 20240227 3020 39.40 20241210 2.79 N 100590 500 79 억 229512 N N 35 N 00 N
9 20250212 090726 57 100.00 KOSDAQ 전기·전자 N N N N N 4235 0 3 0.00 20024775 4748 4.57 4200 4240 4200 5500 2965 4235 4217.48 1.45 0 -3572 4318 4276 4208 4166 4098 4297 4187 79 1265 500 2620 5 1 15830023 670 16.81 0.68 12 0.03 252.00 6249.00 6100 20240227 -30.57 3020 20241210 40.23 4650 -8.92 20250203 3790 11.74 20250109 6100 -30.57 20240227 3020 40.23 20241210 2.79 N 100590 500 79 억 229512 N N 35 N 00 N
10 20250211 160728 57 100.00 KOSDAQ 전기·전자 N N N N N 4235 55 2 1.32 436814645 103877 100.73 4230 4250 4140 5430 2930 4180 4205.02 1.39 0 9098 4336 4257 4181 4102 4026 4220 4065 79 1250 500 2590 5 1 15830023 670 16.81 0.68 12 0.66 252.00 6249.00 6100 20240227 -30.57 3020 20241210 40.23 4650 -8.92 20250203 3790 11.74 20250109 6100 -30.57 20240227 3020 40.23 20241210 2.89 N 100590 500 79 억 220515 N N 35 N 00 N
11 20250211 150728 57 100.00 KOSDAQ 전기·전자 N N N N N 4230 50 2 1.20 407273800 96884 93.95 4230 4250 4140 5430 2930 4180 4203.73 1.39 0 8244 4336 4257 4181 4102 4026 4220 4065 79 1250 500 2590 5 1 15830023 670 16.79 0.68 12 0.61 252.00 6249.00 6100 20240227 -30.66 3020 20241210 40.07 4650 -9.03 20250203 3790 11.61 20250109 6100 -30.66 20240227 3020 40.07 20241210 2.89 N 100590 500 79 억 220515 N N 5 N 00 N
12 20250211 140729 57 100.00 KOSDAQ 전기·전자 N N N N N 4195 15 2 0.36 238231825 56856 55.13 4230 4240 4140 5430 2930 4180 4190.09 1.39 0 9697 4336 4257 4181 4102 4026 4220 4065 79 1250 500 2590 5 1 15830023 664 16.65 0.67 12 0.36 252.00 6249.00 6100 20240227 -31.23 3020 20241210 38.91 4650 -9.78 20250203 3790 10.69 20250109 6100 -31.23 20240227 3020 38.91 20241210 2.89 N 100590 500 79 억 220515 N N 5 N 00 N