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
115530/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
20250212,160753,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,380,11,2,2.98,50793141,135536,270.18,384,384,369,479,259,369,374.76,0.20,0,-7058,383,375,371,363,359,374,362,68,110,100,250,1,1,67963000,258,63.33,2.29,12,0.20,6.00,166.00,650,20240826,-41.54,236,20240307,61.02,430,-11.63,20250102,355,7.04,20250131,650,-41.54,20240826,236,61.02,20240307,0.00,N,115530,100,67 억,,137507,N,N,0,N,00,N
20250212,150752,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,380,11,2,2.98,50761341,135452,270.01,384,384,369,479,259,369,374.76,0.20,0,-7058,383,375,371,363,359,374,362,68,110,100,250,1,1,67963000,258,63.33,2.29,12,0.20,6.00,166.00,650,20240826,-41.54,236,20240307,61.02,430,-11.63,20250102,355,7.04,20250131,650,-41.54,20240826,236,61.02,20240307,0.00,N,115530,100,67 억,,137507,N,N,0,N,00,N
20250212,140754,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,380,11,2,2.98,42249748,113034,225.32,384,384,369,479,259,369,373.78,0.20,0,-6693,383,375,371,363,359,374,362,68,110,100,250,1,1,67963000,258,63.33,2.29,12,0.17,6.00,166.00,650,20240826,-41.54,236,20240307,61.02,430,-11.63,20250102,355,7.04,20250131,650,-41.54,20240826,236,61.02,20240307,0.00,N,115530,100,67 억,,137507,N,N,0,N,00,N
20250212,130755,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,380,11,2,2.98,35536598,95452,190.28,384,384,369,479,259,369,372.30,0.20,0,-6688,383,375,371,363,359,374,362,68,110,100,250,1,1,67963000,258,63.33,2.29,12,0.14,6.00,166.00,650,20240826,-41.54,236,20240307,61.02,430,-11.63,20250102,355,7.04,20250131,650,-41.54,20240826,236,61.02,20240307,0.00,N,115530,100,67 억,,137507,N,N,0,N,00,N
20250212,120751,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,379,10,2,2.71,32298114,86924,173.28,384,384,369,479,259,369,371.57,0.20,0,-6605,383,375,371,363,359,374,362,68,110,100,250,1,1,67963000,258,63.17,2.28,12,0.13,6.00,166.00,650,20240826,-41.69,236,20240307,60.59,430,-11.86,20250102,355,6.76,20250131,650,-41.69,20240826,236,60.59,20240307,0.00,N,115530,100,67 억,,137507,N,N,0,N,00,N
20250212,110751,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,378,9,2,2.44,27550550,74394,148.30,384,384,369,479,259,369,370.33,0.20,0,-42,383,375,371,363,359,374,362,68,110,100,250,1,1,67963000,257,63.00,2.28,12,0.11,6.00,166.00,650,20240826,-41.85,236,20240307,60.17,430,-12.09,20250102,355,6.48,20250131,650,-41.85,20240826,236,60.17,20240307,0.00,N,115530,100,67 억,,137507,N,N,0,N,00,N
20250212,100745,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,370,1,2,0.27,7845520,21189,42.24,384,384,369,479,259,369,370.26,0.20,0,-363,383,375,371,363,359,374,362,68,110,100,250,1,1,67963000,251,61.67,2.23,12,0.03,6.00,166.00,650,20240826,-43.08,236,20240307,56.78,430,-13.95,20250102,355,4.23,20250131,650,-43.08,20240826,236,56.78,20240307,0.00,N,115530,100,67 억,,137507,N,N,0,N,00,N
20250212,090746,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,379,10,2,2.71,153172,400,0.80,384,384,369,479,259,369,382.93,0.20,0,-78,383,375,371,363,359,374,362,68,110,100,250,1,1,67963000,258,63.17,2.28,12,0.00,6.00,166.00,650,20240826,-41.69,236,20240307,60.59,430,-11.86,20250102,355,6.76,20250131,650,-41.69,20240826,236,60.59,20240307,0.00,N,115530,100,67 억,,137507,N,N,0,N,00,N
20250211,160754,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,369,-4,5,-1.07,18547462,50165,98.67,373,379,367,484,262,373,369.73,0.22,0,-9558,399,385,378,364,357,382,361,68,111,100,250,1,1,67963000,251,61.50,2.22,12,0.07,6.00,166.00,650,20240826,-43.23,236,20240307,56.36,430,-14.19,20250102,355,3.94,20250131,650,-43.23,20240826,236,56.36,20240307,0.00,N,115530,100,67 억,,147065,N,N,0,N,00,N
20250211,150754,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,370,-3,5,-0.80,14873384,40217,79.11,373,379,367,484,262,373,369.83,0.22,0,-8532,399,385,378,364,357,382,361,68,111,100,250,1,1,67963000,251,61.67,2.23,12,0.06,6.00,166.00,650,20240826,-43.08,236,20240307,56.78,430,-13.95,20250102,355,4.23,20250131,650,-43.08,20240826,236,56.78,20240307,0.00,N,115530,100,67 억,,147065,N,N,0,N,00,N
20250211,140755,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,373,0,3,0.00,12078404,32663,64.25,373,379,367,484,262,373,369.79,0.22,0,-5364,399,385,378,364,357,382,361,68,111,100,250,1,1,67963000,254,62.17,2.25,12,0.05,6.00,166.00,650,20240826,-42.62,236,20240307,58.05,430,-13.26,20250102,355,5.07,20250131,650,-42.62,20240826,236,58.05,20240307,0.00,N,115530,100,67 억,,147065,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 160753 57 100.00 KOSDAQ 전기·전자 N N N N N 380 11 2 2.98 50793141 135536 270.18 384 384 369 479 259 369 374.76 0.20 0 -7058 383 375 371 363 359 374 362 68 110 100 250 1 1 67963000 258 63.33 2.29 12 0.20 6.00 166.00 650 20240826 -41.54 236 20240307 61.02 430 -11.63 20250102 355 7.04 20250131 650 -41.54 20240826 236 61.02 20240307 0.00 N 115530 100 67 억 137507 N N 0 N 00 N
3 20250212 150752 57 100.00 KOSDAQ 전기·전자 N N N N N 380 11 2 2.98 50761341 135452 270.01 384 384 369 479 259 369 374.76 0.20 0 -7058 383 375 371 363 359 374 362 68 110 100 250 1 1 67963000 258 63.33 2.29 12 0.20 6.00 166.00 650 20240826 -41.54 236 20240307 61.02 430 -11.63 20250102 355 7.04 20250131 650 -41.54 20240826 236 61.02 20240307 0.00 N 115530 100 67 억 137507 N N 0 N 00 N
4 20250212 140754 57 100.00 KOSDAQ 전기·전자 N N N N N 380 11 2 2.98 42249748 113034 225.32 384 384 369 479 259 369 373.78 0.20 0 -6693 383 375 371 363 359 374 362 68 110 100 250 1 1 67963000 258 63.33 2.29 12 0.17 6.00 166.00 650 20240826 -41.54 236 20240307 61.02 430 -11.63 20250102 355 7.04 20250131 650 -41.54 20240826 236 61.02 20240307 0.00 N 115530 100 67 억 137507 N N 0 N 00 N
5 20250212 130755 57 100.00 KOSDAQ 전기·전자 N N N N N 380 11 2 2.98 35536598 95452 190.28 384 384 369 479 259 369 372.30 0.20 0 -6688 383 375 371 363 359 374 362 68 110 100 250 1 1 67963000 258 63.33 2.29 12 0.14 6.00 166.00 650 20240826 -41.54 236 20240307 61.02 430 -11.63 20250102 355 7.04 20250131 650 -41.54 20240826 236 61.02 20240307 0.00 N 115530 100 67 억 137507 N N 0 N 00 N
6 20250212 120751 57 100.00 KOSDAQ 전기·전자 N N N N N 379 10 2 2.71 32298114 86924 173.28 384 384 369 479 259 369 371.57 0.20 0 -6605 383 375 371 363 359 374 362 68 110 100 250 1 1 67963000 258 63.17 2.28 12 0.13 6.00 166.00 650 20240826 -41.69 236 20240307 60.59 430 -11.86 20250102 355 6.76 20250131 650 -41.69 20240826 236 60.59 20240307 0.00 N 115530 100 67 억 137507 N N 0 N 00 N
7 20250212 110751 57 100.00 KOSDAQ 전기·전자 N N N N N 378 9 2 2.44 27550550 74394 148.30 384 384 369 479 259 369 370.33 0.20 0 -42 383 375 371 363 359 374 362 68 110 100 250 1 1 67963000 257 63.00 2.28 12 0.11 6.00 166.00 650 20240826 -41.85 236 20240307 60.17 430 -12.09 20250102 355 6.48 20250131 650 -41.85 20240826 236 60.17 20240307 0.00 N 115530 100 67 억 137507 N N 0 N 00 N
8 20250212 100745 57 100.00 KOSDAQ 전기·전자 N N N N N 370 1 2 0.27 7845520 21189 42.24 384 384 369 479 259 369 370.26 0.20 0 -363 383 375 371 363 359 374 362 68 110 100 250 1 1 67963000 251 61.67 2.23 12 0.03 6.00 166.00 650 20240826 -43.08 236 20240307 56.78 430 -13.95 20250102 355 4.23 20250131 650 -43.08 20240826 236 56.78 20240307 0.00 N 115530 100 67 억 137507 N N 0 N 00 N
9 20250212 090746 57 100.00 KOSDAQ 전기·전자 N N N N N 379 10 2 2.71 153172 400 0.80 384 384 369 479 259 369 382.93 0.20 0 -78 383 375 371 363 359 374 362 68 110 100 250 1 1 67963000 258 63.17 2.28 12 0.00 6.00 166.00 650 20240826 -41.69 236 20240307 60.59 430 -11.86 20250102 355 6.76 20250131 650 -41.69 20240826 236 60.59 20240307 0.00 N 115530 100 67 억 137507 N N 0 N 00 N
10 20250211 160754 57 100.00 KOSDAQ 전기·전자 N N N N N 369 -4 5 -1.07 18547462 50165 98.67 373 379 367 484 262 373 369.73 0.22 0 -9558 399 385 378 364 357 382 361 68 111 100 250 1 1 67963000 251 61.50 2.22 12 0.07 6.00 166.00 650 20240826 -43.23 236 20240307 56.36 430 -14.19 20250102 355 3.94 20250131 650 -43.23 20240826 236 56.36 20240307 0.00 N 115530 100 67 억 147065 N N 0 N 00 N
11 20250211 150754 57 100.00 KOSDAQ 전기·전자 N N N N N 370 -3 5 -0.80 14873384 40217 79.11 373 379 367 484 262 373 369.83 0.22 0 -8532 399 385 378 364 357 382 361 68 111 100 250 1 1 67963000 251 61.67 2.23 12 0.06 6.00 166.00 650 20240826 -43.08 236 20240307 56.78 430 -13.95 20250102 355 4.23 20250131 650 -43.08 20240826 236 56.78 20240307 0.00 N 115530 100 67 억 147065 N N 0 N 00 N
12 20250211 140755 57 100.00 KOSDAQ 전기·전자 N N N N N 373 0 3 0.00 12078404 32663 64.25 373 379 367 484 262 373 369.79 0.22 0 -5364 399 385 378 364 357 382 361 68 111 100 250 1 1 67963000 254 62.17 2.25 12 0.05 6.00 166.00 650 20240826 -42.62 236 20240307 58.05 430 -13.26 20250102 355 5.07 20250131 650 -42.62 20240826 236 58.05 20240307 0.00 N 115530 100 67 억 147065 N N 0 N 00 N