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
114190/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
20250212,160749,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8970,-40,5,-0.44,981756620,108986,53.00,8930,9150,8880,11710,6310,9010,9008.15,1.14,0,-322,9483,9246,9123,8886,8763,9185,8825,131,2700,500,6480,10,1,26123038,2343,53.39,6.00,12,0.42,168.00,1494.00,22800,20240614,-60.66,8480,20250203,5.78,10930,-17.93,20250204,8480,5.78,20250203,22800,-60.66,20240614,8480,5.78,20250203,2.34,N,114190,500,130 억,,297214,N,N,1,N,00,N
20250212,150748,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9000,-10,5,-0.11,921356620,102256,49.72,8930,9150,8880,11710,6310,9010,9010.29,1.14,0,670,9483,9246,9123,8886,8763,9185,8825,131,2700,500,6480,10,1,26123038,2351,53.57,6.02,12,0.39,168.00,1494.00,22800,20240614,-60.53,8480,20250203,6.13,10930,-17.66,20250204,8480,6.13,20250203,22800,-60.53,20240614,8480,6.13,20250203,2.34,N,114190,500,130 억,,297214,N,N,1,N,00,N
20250212,140750,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9050,40,2,0.44,783764120,86990,42.30,8930,9150,8880,11710,6310,9010,9009.82,1.14,0,-190,9483,9246,9123,8886,8763,9185,8825,131,2700,500,6480,10,1,26123038,2364,53.87,6.06,12,0.33,168.00,1494.00,22800,20240614,-60.31,8480,20250203,6.72,10930,-17.20,20250204,8480,6.72,20250203,22800,-60.31,20240614,8480,6.72,20250203,2.34,N,114190,500,130 억,,297214,N,N,1,N,00,N
20250212,130752,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9030,20,2,0.22,644681450,71545,34.79,8930,9150,8880,11710,6310,9010,9010.85,1.14,0,-2282,9483,9246,9123,8886,8763,9185,8825,131,2700,500,6480,10,1,26123038,2359,53.75,6.04,12,0.27,168.00,1494.00,22800,20240614,-60.39,8480,20250203,6.49,10930,-17.38,20250204,8480,6.49,20250203,22800,-60.39,20240614,8480,6.49,20250203,2.34,N,114190,500,130 억,,297214,N,N,1,N,00,N
20250212,120748,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9000,-10,5,-0.11,587101560,65155,31.68,8930,9150,8880,11710,6310,9010,9010.84,1.14,0,-2848,9483,9246,9123,8886,8763,9185,8825,131,2700,500,6480,10,1,26123038,2351,53.57,6.02,12,0.25,168.00,1494.00,22800,20240614,-60.53,8480,20250203,6.13,10930,-17.66,20250204,8480,6.13,20250203,22800,-60.53,20240614,8480,6.13,20250203,2.34,N,114190,500,130 억,,297214,N,N,1,N,00,N
20250212,110747,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9000,-10,5,-0.11,515108690,57179,27.80,8930,9150,8880,11710,6310,9010,9008.70,1.14,0,-436,9483,9246,9123,8886,8763,9185,8825,131,2700,500,6480,10,1,26123038,2351,53.57,6.02,12,0.22,168.00,1494.00,22800,20240614,-60.53,8480,20250203,6.13,10930,-17.66,20250204,8480,6.13,20250203,22800,-60.53,20240614,8480,6.13,20250203,2.34,N,114190,500,130 억,,297214,N,N,1,N,00,N
20250212,100742,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9060,50,2,0.55,398509870,44214,21.50,8930,9150,8880,11710,6310,9010,9013.21,1.14,0,-1776,9483,9246,9123,8886,8763,9185,8825,131,2700,500,6480,10,1,26123038,2367,53.93,6.06,12,0.17,168.00,1494.00,22800,20240614,-60.26,8480,20250203,6.84,10930,-17.11,20250204,8480,6.84,20250203,22800,-60.26,20240614,8480,6.84,20250203,2.34,N,114190,500,130 억,,297214,N,N,1,N,00,N
20250212,090743,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8900,-110,5,-1.22,127153950,14239,6.92,8930,9030,8890,11710,6310,9010,8929.98,1.14,0,-1153,9483,9246,9123,8886,8763,9185,8825,131,2700,500,6480,10,1,26123038,2325,52.98,5.96,12,0.05,168.00,1494.00,22800,20240614,-60.96,8480,20250203,4.95,10930,-18.57,20250204,8480,4.95,20250203,22800,-60.96,20240614,8480,4.95,20250203,2.34,N,114190,500,130 억,,297214,N,N,1,N,00,N
20250211,160751,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9010,-200,5,-2.17,1872812980,204960,111.27,9120,9360,9000,11970,6450,9210,9137.71,1.24,0,-27099,9483,9346,9123,8986,8763,9415,9055,131,2760,500,6630,10,1,26123038,2354,53.63,6.03,12,0.78,168.00,1494.00,22800,20240614,-60.48,8480,20250203,6.25,10930,-17.57,20250204,8480,6.25,20250203,22800,-60.48,20240614,8480,6.25,20250203,2.23,N,114190,500,130 억,,324245,N,N,1,N,00,N
20250211,150750,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9100,-110,5,-1.19,1668342970,182326,98.98,9120,9360,9010,11970,6450,9210,9150.33,1.24,0,-27071,9483,9346,9123,8986,8763,9415,9055,131,2760,500,6630,10,1,26123038,2377,54.17,6.09,12,0.70,168.00,1494.00,22800,20240614,-60.09,8480,20250203,7.31,10930,-16.74,20250204,8480,7.31,20250203,22800,-60.09,20240614,8480,7.31,20250203,2.23,N,114190,500,130 억,,324245,N,N,0,N,00,N
20250211,140751,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9160,-50,5,-0.54,1513261160,165312,89.75,9120,9360,9010,11970,6450,9210,9153.97,1.24,0,-23215,9483,9346,9123,8986,8763,9415,9055,131,2760,500,6630,10,1,26123038,2393,54.52,6.13,12,0.63,168.00,1494.00,22800,20240614,-59.82,8480,20250203,8.02,10930,-16.19,20250204,8480,8.02,20250203,22800,-59.82,20240614,8480,8.02,20250203,2.23,N,114190,500,130 억,,324245,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 160749 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8970 -40 5 -0.44 981756620 108986 53.00 8930 9150 8880 11710 6310 9010 9008.15 1.14 0 -322 9483 9246 9123 8886 8763 9185 8825 131 2700 500 6480 10 1 26123038 2343 53.39 6.00 12 0.42 168.00 1494.00 22800 20240614 -60.66 8480 20250203 5.78 10930 -17.93 20250204 8480 5.78 20250203 22800 -60.66 20240614 8480 5.78 20250203 2.34 N 114190 500 130 억 297214 N N 1 N 00 N
3 20250212 150748 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9000 -10 5 -0.11 921356620 102256 49.72 8930 9150 8880 11710 6310 9010 9010.29 1.14 0 670 9483 9246 9123 8886 8763 9185 8825 131 2700 500 6480 10 1 26123038 2351 53.57 6.02 12 0.39 168.00 1494.00 22800 20240614 -60.53 8480 20250203 6.13 10930 -17.66 20250204 8480 6.13 20250203 22800 -60.53 20240614 8480 6.13 20250203 2.34 N 114190 500 130 억 297214 N N 1 N 00 N
4 20250212 140750 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9050 40 2 0.44 783764120 86990 42.30 8930 9150 8880 11710 6310 9010 9009.82 1.14 0 -190 9483 9246 9123 8886 8763 9185 8825 131 2700 500 6480 10 1 26123038 2364 53.87 6.06 12 0.33 168.00 1494.00 22800 20240614 -60.31 8480 20250203 6.72 10930 -17.20 20250204 8480 6.72 20250203 22800 -60.31 20240614 8480 6.72 20250203 2.34 N 114190 500 130 억 297214 N N 1 N 00 N
5 20250212 130752 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9030 20 2 0.22 644681450 71545 34.79 8930 9150 8880 11710 6310 9010 9010.85 1.14 0 -2282 9483 9246 9123 8886 8763 9185 8825 131 2700 500 6480 10 1 26123038 2359 53.75 6.04 12 0.27 168.00 1494.00 22800 20240614 -60.39 8480 20250203 6.49 10930 -17.38 20250204 8480 6.49 20250203 22800 -60.39 20240614 8480 6.49 20250203 2.34 N 114190 500 130 억 297214 N N 1 N 00 N
6 20250212 120748 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9000 -10 5 -0.11 587101560 65155 31.68 8930 9150 8880 11710 6310 9010 9010.84 1.14 0 -2848 9483 9246 9123 8886 8763 9185 8825 131 2700 500 6480 10 1 26123038 2351 53.57 6.02 12 0.25 168.00 1494.00 22800 20240614 -60.53 8480 20250203 6.13 10930 -17.66 20250204 8480 6.13 20250203 22800 -60.53 20240614 8480 6.13 20250203 2.34 N 114190 500 130 억 297214 N N 1 N 00 N
7 20250212 110747 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9000 -10 5 -0.11 515108690 57179 27.80 8930 9150 8880 11710 6310 9010 9008.70 1.14 0 -436 9483 9246 9123 8886 8763 9185 8825 131 2700 500 6480 10 1 26123038 2351 53.57 6.02 12 0.22 168.00 1494.00 22800 20240614 -60.53 8480 20250203 6.13 10930 -17.66 20250204 8480 6.13 20250203 22800 -60.53 20240614 8480 6.13 20250203 2.34 N 114190 500 130 억 297214 N N 1 N 00 N
8 20250212 100742 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9060 50 2 0.55 398509870 44214 21.50 8930 9150 8880 11710 6310 9010 9013.21 1.14 0 -1776 9483 9246 9123 8886 8763 9185 8825 131 2700 500 6480 10 1 26123038 2367 53.93 6.06 12 0.17 168.00 1494.00 22800 20240614 -60.26 8480 20250203 6.84 10930 -17.11 20250204 8480 6.84 20250203 22800 -60.26 20240614 8480 6.84 20250203 2.34 N 114190 500 130 억 297214 N N 1 N 00 N
9 20250212 090743 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8900 -110 5 -1.22 127153950 14239 6.92 8930 9030 8890 11710 6310 9010 8929.98 1.14 0 -1153 9483 9246 9123 8886 8763 9185 8825 131 2700 500 6480 10 1 26123038 2325 52.98 5.96 12 0.05 168.00 1494.00 22800 20240614 -60.96 8480 20250203 4.95 10930 -18.57 20250204 8480 4.95 20250203 22800 -60.96 20240614 8480 4.95 20250203 2.34 N 114190 500 130 억 297214 N N 1 N 00 N
10 20250211 160751 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9010 -200 5 -2.17 1872812980 204960 111.27 9120 9360 9000 11970 6450 9210 9137.71 1.24 0 -27099 9483 9346 9123 8986 8763 9415 9055 131 2760 500 6630 10 1 26123038 2354 53.63 6.03 12 0.78 168.00 1494.00 22800 20240614 -60.48 8480 20250203 6.25 10930 -17.57 20250204 8480 6.25 20250203 22800 -60.48 20240614 8480 6.25 20250203 2.23 N 114190 500 130 억 324245 N N 1 N 00 N
11 20250211 150750 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9100 -110 5 -1.19 1668342970 182326 98.98 9120 9360 9010 11970 6450 9210 9150.33 1.24 0 -27071 9483 9346 9123 8986 8763 9415 9055 131 2760 500 6630 10 1 26123038 2377 54.17 6.09 12 0.70 168.00 1494.00 22800 20240614 -60.09 8480 20250203 7.31 10930 -16.74 20250204 8480 7.31 20250203 22800 -60.09 20240614 8480 7.31 20250203 2.23 N 114190 500 130 억 324245 N N 0 N 00 N
12 20250211 140751 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9160 -50 5 -0.54 1513261160 165312 89.75 9120 9360 9010 11970 6450 9210 9153.97 1.24 0 -23215 9483 9346 9123 8986 8763 9415 9055 131 2760 500 6630 10 1 26123038 2393 54.52 6.13 12 0.63 168.00 1494.00 22800 20240614 -59.82 8480 20250203 8.02 10930 -16.19 20250204 8480 8.02 20250203 22800 -59.82 20240614 8480 8.02 20250203 2.23 N 114190 500 130 억 324245 N N 0 N 00 N