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
129890/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
20250212,160810,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,940,-12,5,-1.26,45198256,47972,74.75,950,978,930,1237,667,952,942.21,0.91,0,-8712,996,974,963,941,930,968,935,51,285,100,620,1,1,50643410,476,26.11,0.81,12,0.09,36.00,1159.00,1693,20240524,-44.48,860,20240307,9.30,1170,-19.66,20250120,920,2.17,20250203,1693,-44.48,20240524,860,9.30,20240307,0.83,N,129890,100,50 억,,459864,N,N,0,N,00,N
20250212,150808,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,939,-13,5,-1.37,40208681,42664,66.48,950,978,930,1237,667,952,942.45,0.91,0,-7937,996,974,963,941,930,968,935,51,285,100,620,1,1,50643410,476,26.08,0.81,12,0.08,36.00,1159.00,1693,20240524,-44.54,860,20240307,9.19,1170,-19.74,20250120,920,2.07,20250203,1693,-44.54,20240524,860,9.19,20240307,0.83,N,129890,100,50 억,,459864,N,N,0,N,00,N
20250212,140810,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,947,-5,5,-0.53,34892976,37008,57.66,950,978,930,1237,667,952,942.85,0.91,0,-7852,996,974,963,941,930,968,935,51,285,100,620,1,1,50643410,480,26.31,0.82,12,0.07,36.00,1159.00,1693,20240524,-44.06,860,20240307,10.12,1170,-19.06,20250120,920,2.93,20250203,1693,-44.06,20240524,860,10.12,20240307,0.83,N,129890,100,50 억,,459864,N,N,0,N,00,N
20250212,130813,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,943,-9,5,-0.95,32138139,34084,53.11,950,978,930,1237,667,952,942.91,0.91,0,-7798,996,974,963,941,930,968,935,51,285,100,620,1,1,50643410,478,26.19,0.81,12,0.07,36.00,1159.00,1693,20240524,-44.30,860,20240307,9.65,1170,-19.40,20250120,920,2.50,20250203,1693,-44.30,20240524,860,9.65,20240307,0.83,N,129890,100,50 억,,459864,N,N,0,N,00,N
20250212,120808,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,945,-7,5,-0.74,26738077,28369,44.20,950,978,930,1237,667,952,942.51,0.91,0,-6008,996,974,963,941,930,968,935,51,285,100,620,1,1,50643410,479,26.25,0.82,12,0.06,36.00,1159.00,1693,20240524,-44.18,860,20240307,9.88,1170,-19.23,20250120,920,2.72,20250203,1693,-44.18,20240524,860,9.88,20240307,0.83,N,129890,100,50 억,,459864,N,N,0,N,00,N
20250212,110808,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,946,-6,5,-0.63,25218221,26765,41.70,950,978,930,1237,667,952,942.21,0.91,0,-4654,996,974,963,941,930,968,935,51,285,100,620,1,1,50643410,479,26.28,0.82,12,0.05,36.00,1159.00,1693,20240524,-44.12,860,20240307,10.00,1170,-19.15,20250120,920,2.83,20250203,1693,-44.12,20240524,860,10.00,20240307,0.83,N,129890,100,50 억,,459864,N,N,0,N,00,N
20250212,100802,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,940,-12,5,-1.26,20779803,22059,34.37,950,978,930,1237,667,952,942.01,0.91,0,-3173,996,974,963,941,930,968,935,51,285,100,620,1,1,50643410,476,26.11,0.81,12,0.04,36.00,1159.00,1693,20240524,-44.48,860,20240307,9.30,1170,-19.66,20250120,920,2.17,20250203,1693,-44.48,20240524,860,9.30,20240307,0.83,N,129890,100,50 억,,459864,N,N,0,N,00,N
20250212,090759,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,978,26,2,2.73,380246,400,0.62,950,978,950,1237,667,952,950.62,0.91,0,-34,996,974,963,941,930,968,935,51,285,100,620,1,1,50643410,495,27.17,0.84,12,0.00,36.00,1159.00,1693,20240524,-42.23,860,20240307,13.72,1170,-16.41,20250120,920,6.30,20250203,1693,-42.23,20240524,860,13.72,20240307,0.83,N,129890,100,50 억,,459864,N,N,0,N,00,N
20250211,160812,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,952,-29,5,-2.96,61395237,63607,75.00,983,985,952,1275,687,981,965.23,0.93,0,-24667,1009,994,968,953,927,1002,961,51,294,100,640,1,1,50643410,482,26.44,0.82,12,0.13,36.00,1159.00,1693,20240524,-43.77,860,20240307,10.70,1170,-18.63,20250120,920,3.48,20250203,1693,-43.77,20240524,860,10.70,20240307,0.84,N,129890,100,50 억,,471461,N,N,0,N,00,N
20250211,150811,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,967,-14,5,-1.43,45840800,47290,55.76,983,985,962,1275,687,981,969.36,0.93,0,-24212,1009,994,968,953,927,1002,961,51,294,100,640,1,1,50643410,490,26.86,0.83,12,0.09,36.00,1159.00,1693,20240524,-42.88,860,20240307,12.44,1170,-17.35,20250120,920,5.11,20250203,1693,-42.88,20240524,860,12.44,20240307,0.84,N,129890,100,50 억,,471461,N,N,0,N,00,N
20250211,140812,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,966,-15,5,-1.53,40717609,41987,49.51,983,985,962,1275,687,981,969.77,0.93,0,-22399,1009,994,968,953,927,1002,961,51,294,100,640,1,1,50643410,489,26.83,0.83,12,0.08,36.00,1159.00,1693,20240524,-42.94,860,20240307,12.33,1170,-17.44,20250120,920,5.00,20250203,1693,-42.94,20240524,860,12.33,20240307,0.84,N,129890,100,50 억,,471461,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 160810 57 100.00 KOSDAQ 전기·전자 N N N N N 940 -12 5 -1.26 45198256 47972 74.75 950 978 930 1237 667 952 942.21 0.91 0 -8712 996 974 963 941 930 968 935 51 285 100 620 1 1 50643410 476 26.11 0.81 12 0.09 36.00 1159.00 1693 20240524 -44.48 860 20240307 9.30 1170 -19.66 20250120 920 2.17 20250203 1693 -44.48 20240524 860 9.30 20240307 0.83 N 129890 100 50 억 459864 N N 0 N 00 N
3 20250212 150808 57 100.00 KOSDAQ 전기·전자 N N N N N 939 -13 5 -1.37 40208681 42664 66.48 950 978 930 1237 667 952 942.45 0.91 0 -7937 996 974 963 941 930 968 935 51 285 100 620 1 1 50643410 476 26.08 0.81 12 0.08 36.00 1159.00 1693 20240524 -44.54 860 20240307 9.19 1170 -19.74 20250120 920 2.07 20250203 1693 -44.54 20240524 860 9.19 20240307 0.83 N 129890 100 50 억 459864 N N 0 N 00 N
4 20250212 140810 57 100.00 KOSDAQ 전기·전자 N N N N N 947 -5 5 -0.53 34892976 37008 57.66 950 978 930 1237 667 952 942.85 0.91 0 -7852 996 974 963 941 930 968 935 51 285 100 620 1 1 50643410 480 26.31 0.82 12 0.07 36.00 1159.00 1693 20240524 -44.06 860 20240307 10.12 1170 -19.06 20250120 920 2.93 20250203 1693 -44.06 20240524 860 10.12 20240307 0.83 N 129890 100 50 억 459864 N N 0 N 00 N
5 20250212 130813 57 100.00 KOSDAQ 전기·전자 N N N N N 943 -9 5 -0.95 32138139 34084 53.11 950 978 930 1237 667 952 942.91 0.91 0 -7798 996 974 963 941 930 968 935 51 285 100 620 1 1 50643410 478 26.19 0.81 12 0.07 36.00 1159.00 1693 20240524 -44.30 860 20240307 9.65 1170 -19.40 20250120 920 2.50 20250203 1693 -44.30 20240524 860 9.65 20240307 0.83 N 129890 100 50 억 459864 N N 0 N 00 N
6 20250212 120808 57 100.00 KOSDAQ 전기·전자 N N N N N 945 -7 5 -0.74 26738077 28369 44.20 950 978 930 1237 667 952 942.51 0.91 0 -6008 996 974 963 941 930 968 935 51 285 100 620 1 1 50643410 479 26.25 0.82 12 0.06 36.00 1159.00 1693 20240524 -44.18 860 20240307 9.88 1170 -19.23 20250120 920 2.72 20250203 1693 -44.18 20240524 860 9.88 20240307 0.83 N 129890 100 50 억 459864 N N 0 N 00 N
7 20250212 110808 57 100.00 KOSDAQ 전기·전자 N N N N N 946 -6 5 -0.63 25218221 26765 41.70 950 978 930 1237 667 952 942.21 0.91 0 -4654 996 974 963 941 930 968 935 51 285 100 620 1 1 50643410 479 26.28 0.82 12 0.05 36.00 1159.00 1693 20240524 -44.12 860 20240307 10.00 1170 -19.15 20250120 920 2.83 20250203 1693 -44.12 20240524 860 10.00 20240307 0.83 N 129890 100 50 억 459864 N N 0 N 00 N
8 20250212 100802 57 100.00 KOSDAQ 전기·전자 N N N N N 940 -12 5 -1.26 20779803 22059 34.37 950 978 930 1237 667 952 942.01 0.91 0 -3173 996 974 963 941 930 968 935 51 285 100 620 1 1 50643410 476 26.11 0.81 12 0.04 36.00 1159.00 1693 20240524 -44.48 860 20240307 9.30 1170 -19.66 20250120 920 2.17 20250203 1693 -44.48 20240524 860 9.30 20240307 0.83 N 129890 100 50 억 459864 N N 0 N 00 N
9 20250212 090759 57 100.00 KOSDAQ 전기·전자 N N N N N 978 26 2 2.73 380246 400 0.62 950 978 950 1237 667 952 950.62 0.91 0 -34 996 974 963 941 930 968 935 51 285 100 620 1 1 50643410 495 27.17 0.84 12 0.00 36.00 1159.00 1693 20240524 -42.23 860 20240307 13.72 1170 -16.41 20250120 920 6.30 20250203 1693 -42.23 20240524 860 13.72 20240307 0.83 N 129890 100 50 억 459864 N N 0 N 00 N
10 20250211 160812 57 100.00 KOSDAQ 전기·전자 N N N N N 952 -29 5 -2.96 61395237 63607 75.00 983 985 952 1275 687 981 965.23 0.93 0 -24667 1009 994 968 953 927 1002 961 51 294 100 640 1 1 50643410 482 26.44 0.82 12 0.13 36.00 1159.00 1693 20240524 -43.77 860 20240307 10.70 1170 -18.63 20250120 920 3.48 20250203 1693 -43.77 20240524 860 10.70 20240307 0.84 N 129890 100 50 억 471461 N N 0 N 00 N
11 20250211 150811 57 100.00 KOSDAQ 전기·전자 N N N N N 967 -14 5 -1.43 45840800 47290 55.76 983 985 962 1275 687 981 969.36 0.93 0 -24212 1009 994 968 953 927 1002 961 51 294 100 640 1 1 50643410 490 26.86 0.83 12 0.09 36.00 1159.00 1693 20240524 -42.88 860 20240307 12.44 1170 -17.35 20250120 920 5.11 20250203 1693 -42.88 20240524 860 12.44 20240307 0.84 N 129890 100 50 억 471461 N N 0 N 00 N
12 20250211 140812 57 100.00 KOSDAQ 전기·전자 N N N N N 966 -15 5 -1.53 40717609 41987 49.51 983 985 962 1275 687 981 969.77 0.93 0 -22399 1009 994 968 953 927 1002 961 51 294 100 640 1 1 50643410 489 26.83 0.83 12 0.08 36.00 1159.00 1693 20240524 -42.94 860 20240307 12.33 1170 -17.44 20250120 920 5.00 20250203 1693 -42.94 20240524 860 12.33 20240307 0.84 N 129890 100 50 억 471461 N N 0 N 00 N