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
101390/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
20250212,160730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1560,-37,5,-2.32,104269783,66419,67.79,1597,1598,1557,2075,1118,1597,1569.88,2.86,0,2979,1657,1627,1600,1570,1543,1642,1585,65,478,500,1080,1,1,12981844,203,-0.61,0.55,12,0.51,-2578.00,2857.00,9600,20240322,-83.75,1350,20250206,15.56,2445,-36.20,20250102,1350,15.56,20250206,9600,-83.75,20240322,1350,15.56,20250206,0.00,N,101390,500,64 억,,371885,N,N,0,N,00,N
20250212,150730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1587,-10,5,-0.63,100702459,64133,65.45,1597,1598,1557,2075,1118,1597,1570.21,2.86,0,2311,1657,1627,1600,1570,1543,1642,1585,65,478,500,1080,1,1,12981844,206,-0.62,0.56,12,0.49,-2578.00,2857.00,9600,20240322,-83.47,1350,20250206,17.56,2445,-35.09,20250102,1350,17.56,20250206,9600,-83.47,20240322,1350,17.56,20250206,0.00,N,101390,500,64 억,,371885,N,N,0,N,00,N
20250212,140731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1569,-28,5,-1.75,94116755,59944,61.18,1597,1598,1557,2075,1118,1597,1570.08,2.86,0,2014,1657,1627,1600,1570,1543,1642,1585,65,478,500,1080,1,1,12981844,204,-0.61,0.55,12,0.46,-2578.00,2857.00,9600,20240322,-83.66,1350,20250206,16.22,2445,-35.83,20250102,1350,16.22,20250206,9600,-83.66,20240322,1350,16.22,20250206,0.00,N,101390,500,64 억,,371885,N,N,0,N,00,N
20250212,130732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1570,-27,5,-1.69,87770085,55895,57.05,1597,1598,1557,2075,1118,1597,1570.27,2.86,0,3151,1657,1627,1600,1570,1543,1642,1585,65,478,500,1080,1,1,12981844,204,-0.61,0.55,12,0.43,-2578.00,2857.00,9600,20240322,-83.65,1350,20250206,16.30,2445,-35.79,20250102,1350,16.30,20250206,9600,-83.65,20240322,1350,16.30,20250206,0.00,N,101390,500,64 억,,371885,N,N,0,N,00,N
20250212,120729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1576,-21,5,-1.31,79846305,50835,51.88,1597,1598,1557,2075,1118,1597,1570.70,2.86,0,2466,1657,1627,1600,1570,1543,1642,1585,65,478,500,1080,1,1,12981844,205,-0.61,0.55,12,0.39,-2578.00,2857.00,9600,20240322,-83.58,1350,20250206,16.74,2445,-35.54,20250102,1350,16.74,20250206,9600,-83.58,20240322,1350,16.74,20250206,0.00,N,101390,500,64 억,,371885,N,N,0,N,00,N
20250212,110728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1576,-21,5,-1.31,73819415,46996,47.96,1597,1598,1557,2075,1118,1597,1570.76,2.86,0,354,1657,1627,1600,1570,1543,1642,1585,65,478,500,1080,1,1,12981844,205,-0.61,0.55,12,0.36,-2578.00,2857.00,9600,20240322,-83.58,1350,20250206,16.74,2445,-35.54,20250102,1350,16.74,20250206,9600,-83.58,20240322,1350,16.74,20250206,0.00,N,101390,500,64 억,,371885,N,N,0,N,00,N
20250212,100722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1584,-13,5,-0.81,35483984,22521,22.98,1597,1598,1562,2075,1118,1597,1575.60,2.86,0,1958,1657,1627,1600,1570,1543,1642,1585,65,478,500,1080,1,1,12981844,206,-0.61,0.55,12,0.17,-2578.00,2857.00,9600,20240322,-83.50,1350,20250206,17.33,2445,-35.21,20250102,1350,17.33,20250206,9600,-83.50,20240322,1350,17.33,20250206,0.00,N,101390,500,64 억,,371885,N,N,0,N,00,N
20250212,090728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1587,-10,5,-0.63,5302289,3327,3.40,1597,1598,1587,2075,1118,1597,1593.71,2.86,0,-1344,1657,1627,1600,1570,1543,1642,1585,65,478,500,1080,1,1,12981844,206,-0.62,0.56,12,0.03,-2578.00,2857.00,9600,20240322,-83.47,1350,20250206,17.56,2445,-35.09,20250102,1350,17.56,20250206,9600,-83.47,20240322,1350,17.56,20250206,0.00,N,101390,500,64 억,,371885,N,N,0,N,00,N
20250211,160731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1597,2,2,0.13,156032072,97229,26.97,1595,1630,1573,2070,1117,1595,1604.90,2.86,0,1027,1805,1699,1616,1510,1427,1658,1469,65,475,500,1080,1,1,12981844,207,-0.62,0.56,12,0.75,-2578.00,2857.00,9600,20240322,-83.36,1350,20250206,18.30,2445,-34.68,20250102,1350,18.30,20250206,9600,-83.36,20240322,1350,18.30,20250206,0.00,N,101390,500,64 억,,370792,N,N,0,N,00,N
20250211,150731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1610,15,2,0.94,143477861,89381,24.80,1595,1630,1573,2070,1117,1595,1605.24,2.86,0,1537,1805,1699,1616,1510,1427,1658,1469,65,475,500,1080,1,1,12981844,209,-0.62,0.56,12,0.69,-2578.00,2857.00,9600,20240322,-83.23,1350,20250206,19.26,2445,-34.15,20250102,1350,19.26,20250206,9600,-83.23,20240322,1350,19.26,20250206,0.00,N,101390,500,64 억,,370792,N,N,0,N,00,N
20250211,140732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1611,16,2,1.00,128361589,79944,22.18,1595,1630,1573,2070,1117,1595,1605.64,2.86,0,-2405,1805,1699,1616,1510,1427,1658,1469,65,475,500,1080,1,1,12981844,209,-0.62,0.56,12,0.62,-2578.00,2857.00,9600,20240322,-83.22,1350,20250206,19.33,2445,-34.11,20250102,1350,19.33,20250206,9600,-83.22,20240322,1350,19.33,20250206,0.00,N,101390,500,64 억,,370792,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 160730 57 100.00 KOSDAQ 전기·전자 N N N N N 1560 -37 5 -2.32 104269783 66419 67.79 1597 1598 1557 2075 1118 1597 1569.88 2.86 0 2979 1657 1627 1600 1570 1543 1642 1585 65 478 500 1080 1 1 12981844 203 -0.61 0.55 12 0.51 -2578.00 2857.00 9600 20240322 -83.75 1350 20250206 15.56 2445 -36.20 20250102 1350 15.56 20250206 9600 -83.75 20240322 1350 15.56 20250206 0.00 N 101390 500 64 억 371885 N N 0 N 00 N
3 20250212 150730 57 100.00 KOSDAQ 전기·전자 N N N N N 1587 -10 5 -0.63 100702459 64133 65.45 1597 1598 1557 2075 1118 1597 1570.21 2.86 0 2311 1657 1627 1600 1570 1543 1642 1585 65 478 500 1080 1 1 12981844 206 -0.62 0.56 12 0.49 -2578.00 2857.00 9600 20240322 -83.47 1350 20250206 17.56 2445 -35.09 20250102 1350 17.56 20250206 9600 -83.47 20240322 1350 17.56 20250206 0.00 N 101390 500 64 억 371885 N N 0 N 00 N
4 20250212 140731 57 100.00 KOSDAQ 전기·전자 N N N N N 1569 -28 5 -1.75 94116755 59944 61.18 1597 1598 1557 2075 1118 1597 1570.08 2.86 0 2014 1657 1627 1600 1570 1543 1642 1585 65 478 500 1080 1 1 12981844 204 -0.61 0.55 12 0.46 -2578.00 2857.00 9600 20240322 -83.66 1350 20250206 16.22 2445 -35.83 20250102 1350 16.22 20250206 9600 -83.66 20240322 1350 16.22 20250206 0.00 N 101390 500 64 억 371885 N N 0 N 00 N
5 20250212 130732 57 100.00 KOSDAQ 전기·전자 N N N N N 1570 -27 5 -1.69 87770085 55895 57.05 1597 1598 1557 2075 1118 1597 1570.27 2.86 0 3151 1657 1627 1600 1570 1543 1642 1585 65 478 500 1080 1 1 12981844 204 -0.61 0.55 12 0.43 -2578.00 2857.00 9600 20240322 -83.65 1350 20250206 16.30 2445 -35.79 20250102 1350 16.30 20250206 9600 -83.65 20240322 1350 16.30 20250206 0.00 N 101390 500 64 억 371885 N N 0 N 00 N
6 20250212 120729 57 100.00 KOSDAQ 전기·전자 N N N N N 1576 -21 5 -1.31 79846305 50835 51.88 1597 1598 1557 2075 1118 1597 1570.70 2.86 0 2466 1657 1627 1600 1570 1543 1642 1585 65 478 500 1080 1 1 12981844 205 -0.61 0.55 12 0.39 -2578.00 2857.00 9600 20240322 -83.58 1350 20250206 16.74 2445 -35.54 20250102 1350 16.74 20250206 9600 -83.58 20240322 1350 16.74 20250206 0.00 N 101390 500 64 억 371885 N N 0 N 00 N
7 20250212 110728 57 100.00 KOSDAQ 전기·전자 N N N N N 1576 -21 5 -1.31 73819415 46996 47.96 1597 1598 1557 2075 1118 1597 1570.76 2.86 0 354 1657 1627 1600 1570 1543 1642 1585 65 478 500 1080 1 1 12981844 205 -0.61 0.55 12 0.36 -2578.00 2857.00 9600 20240322 -83.58 1350 20250206 16.74 2445 -35.54 20250102 1350 16.74 20250206 9600 -83.58 20240322 1350 16.74 20250206 0.00 N 101390 500 64 억 371885 N N 0 N 00 N
8 20250212 100722 57 100.00 KOSDAQ 전기·전자 N N N N N 1584 -13 5 -0.81 35483984 22521 22.98 1597 1598 1562 2075 1118 1597 1575.60 2.86 0 1958 1657 1627 1600 1570 1543 1642 1585 65 478 500 1080 1 1 12981844 206 -0.61 0.55 12 0.17 -2578.00 2857.00 9600 20240322 -83.50 1350 20250206 17.33 2445 -35.21 20250102 1350 17.33 20250206 9600 -83.50 20240322 1350 17.33 20250206 0.00 N 101390 500 64 억 371885 N N 0 N 00 N
9 20250212 090728 57 100.00 KOSDAQ 전기·전자 N N N N N 1587 -10 5 -0.63 5302289 3327 3.40 1597 1598 1587 2075 1118 1597 1593.71 2.86 0 -1344 1657 1627 1600 1570 1543 1642 1585 65 478 500 1080 1 1 12981844 206 -0.62 0.56 12 0.03 -2578.00 2857.00 9600 20240322 -83.47 1350 20250206 17.56 2445 -35.09 20250102 1350 17.56 20250206 9600 -83.47 20240322 1350 17.56 20250206 0.00 N 101390 500 64 억 371885 N N 0 N 00 N
10 20250211 160731 57 100.00 KOSDAQ 전기·전자 N N N N N 1597 2 2 0.13 156032072 97229 26.97 1595 1630 1573 2070 1117 1595 1604.90 2.86 0 1027 1805 1699 1616 1510 1427 1658 1469 65 475 500 1080 1 1 12981844 207 -0.62 0.56 12 0.75 -2578.00 2857.00 9600 20240322 -83.36 1350 20250206 18.30 2445 -34.68 20250102 1350 18.30 20250206 9600 -83.36 20240322 1350 18.30 20250206 0.00 N 101390 500 64 억 370792 N N 0 N 00 N
11 20250211 150731 57 100.00 KOSDAQ 전기·전자 N N N N N 1610 15 2 0.94 143477861 89381 24.80 1595 1630 1573 2070 1117 1595 1605.24 2.86 0 1537 1805 1699 1616 1510 1427 1658 1469 65 475 500 1080 1 1 12981844 209 -0.62 0.56 12 0.69 -2578.00 2857.00 9600 20240322 -83.23 1350 20250206 19.26 2445 -34.15 20250102 1350 19.26 20250206 9600 -83.23 20240322 1350 19.26 20250206 0.00 N 101390 500 64 억 370792 N N 0 N 00 N
12 20250211 140732 57 100.00 KOSDAQ 전기·전자 N N N N N 1611 16 2 1.00 128361589 79944 22.18 1595 1630 1573 2070 1117 1595 1605.64 2.86 0 -2405 1805 1699 1616 1510 1427 1658 1469 65 475 500 1080 1 1 12981844 209 -0.62 0.56 12 0.62 -2578.00 2857.00 9600 20240322 -83.22 1350 20250206 19.33 2445 -34.11 20250102 1350 19.33 20250206 9600 -83.22 20240322 1350 19.33 20250206 0.00 N 101390 500 64 억 370792 N N 0 N 00 N