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
131180/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
20250212,160812,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,879,-2,5,-0.23,22851001,26020,198.66,877,881,871,1145,617,881,878.21,15.18,0,-583,891,885,877,871,863,889,875,29,264,100,590,1,1,29350000,258,38.22,0.43,12,0.09,23.00,2046.00,1248,20240205,-29.57,750,20240805,17.20,887,-0.90,20250210,820,7.20,20250102,1230,-28.54,20240215,750,17.20,20240805,0.53,N,131180,100,29 억,,4455474,N,N,0,N,00,N
20250212,150811,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,879,-2,5,-0.23,22560052,25689,196.13,877,881,871,1145,617,881,878.20,15.18,0,-583,891,885,877,871,863,889,875,29,264,100,590,1,1,29350000,258,38.22,0.43,12,0.09,23.00,2046.00,1248,20240205,-29.57,750,20240805,17.20,887,-0.90,20250210,820,7.20,20250102,1230,-28.54,20240215,750,17.20,20240805,0.53,N,131180,100,29 억,,4455474,N,N,0,N,00,N
20250212,140813,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,879,-2,5,-0.23,22466001,25582,195.31,877,881,871,1145,617,881,878.20,15.18,0,-583,891,885,877,871,863,889,875,29,264,100,590,1,1,29350000,258,38.22,0.43,12,0.09,23.00,2046.00,1248,20240205,-29.57,750,20240805,17.20,887,-0.90,20250210,820,7.20,20250102,1230,-28.54,20240215,750,17.20,20240805,0.53,N,131180,100,29 억,,4455474,N,N,0,N,00,N
20250212,130815,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,876,-5,5,-0.57,20603294,23455,179.07,877,881,871,1145,617,881,878.42,15.18,0,-583,891,885,877,871,863,889,875,29,264,100,590,1,1,29350000,257,38.09,0.43,12,0.08,23.00,2046.00,1248,20240205,-29.81,750,20240805,16.80,887,-1.24,20250210,820,6.83,20250102,1230,-28.78,20240215,750,16.80,20240805,0.53,N,131180,100,29 억,,4455474,N,N,0,N,00,N
20250212,120810,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,880,-1,5,-0.11,15502910,17659,134.82,877,881,871,1145,617,881,877.90,15.18,0,-583,891,885,877,871,863,889,875,29,264,100,590,1,1,29350000,258,38.26,0.43,12,0.06,23.00,2046.00,1248,20240205,-29.49,750,20240805,17.33,887,-0.79,20250210,820,7.32,20250102,1230,-28.46,20240215,750,17.33,20240805,0.53,N,131180,100,29 억,,4455474,N,N,0,N,00,N
20250212,110810,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,881,0,3,0.00,10706989,12185,93.03,877,881,871,1145,617,881,878.70,15.18,0,-583,891,885,877,871,863,889,875,29,264,100,590,1,1,29350000,259,38.30,0.43,12,0.04,23.00,2046.00,1248,20240205,-29.41,750,20240805,17.47,887,-0.68,20250210,820,7.44,20250102,1230,-28.37,20240215,750,17.47,20240805,0.53,N,131180,100,29 억,,4455474,N,N,0,N,00,N
20250212,100804,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,881,0,3,0.00,6683067,7605,58.06,877,881,871,1145,617,881,878.77,15.18,0,-527,891,885,877,871,863,889,875,29,264,100,590,1,1,29350000,259,38.30,0.43,12,0.03,23.00,2046.00,1248,20240205,-29.41,750,20240805,17.47,887,-0.68,20250210,820,7.44,20250102,1230,-28.37,20240215,750,17.47,20240805,0.53,N,131180,100,29 억,,4455474,N,N,0,N,00,N
20250212,090801,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,872,-9,5,-1.02,2781899,3168,24.19,877,881,871,1145,617,881,878.12,15.18,0,-315,891,885,877,871,863,889,875,29,264,100,590,1,1,29350000,256,37.91,0.43,12,0.01,23.00,2046.00,1248,20240205,-30.13,750,20240805,16.27,887,-1.69,20250210,820,6.34,20250102,1230,-29.11,20240215,750,16.27,20240805,0.53,N,131180,100,29 억,,4455474,N,N,0,N,00,N
20250211,160814,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,881,5,2,0.57,11275564,12872,29.68,876,883,869,1138,614,876,875.98,15.18,0,-151,897,886,876,865,855,892,871,29,262,100,590,1,1,29350000,259,38.30,0.43,12,0.04,23.00,2046.00,1248,20240205,-29.41,750,20240805,17.47,887,-0.68,20250210,820,7.44,20250102,1230,-28.37,20240215,750,17.47,20240805,0.53,N,131180,100,29 억,,4455625,N,N,0,N,00,N
20250211,150813,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,879,3,2,0.34,10804543,12336,28.45,876,883,869,1138,614,876,875.85,15.18,0,-151,897,886,876,865,855,892,871,29,262,100,590,1,1,29350000,258,38.22,0.43,12,0.04,23.00,2046.00,1248,20240205,-29.57,750,20240805,17.20,887,-0.90,20250210,820,7.20,20250102,1230,-28.54,20240215,750,17.20,20240805,0.53,N,131180,100,29 억,,4455625,N,N,0,N,00,N
20250211,140814,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,880,4,2,0.46,9821261,11211,25.85,876,883,869,1138,614,876,876.04,15.18,0,-151,897,886,876,865,855,892,871,29,262,100,590,1,1,29350000,258,38.26,0.43,12,0.04,23.00,2046.00,1248,20240205,-29.49,750,20240805,17.33,887,-0.79,20250210,820,7.32,20250102,1230,-28.46,20240215,750,17.33,20240805,0.53,N,131180,100,29 억,,4455625,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 160812 57 100.00 KOSDAQ 전기·전자 N N N N N 879 -2 5 -0.23 22851001 26020 198.66 877 881 871 1145 617 881 878.21 15.18 0 -583 891 885 877 871 863 889 875 29 264 100 590 1 1 29350000 258 38.22 0.43 12 0.09 23.00 2046.00 1248 20240205 -29.57 750 20240805 17.20 887 -0.90 20250210 820 7.20 20250102 1230 -28.54 20240215 750 17.20 20240805 0.53 N 131180 100 29 억 4455474 N N 0 N 00 N
3 20250212 150811 57 100.00 KOSDAQ 전기·전자 N N N N N 879 -2 5 -0.23 22560052 25689 196.13 877 881 871 1145 617 881 878.20 15.18 0 -583 891 885 877 871 863 889 875 29 264 100 590 1 1 29350000 258 38.22 0.43 12 0.09 23.00 2046.00 1248 20240205 -29.57 750 20240805 17.20 887 -0.90 20250210 820 7.20 20250102 1230 -28.54 20240215 750 17.20 20240805 0.53 N 131180 100 29 억 4455474 N N 0 N 00 N
4 20250212 140813 57 100.00 KOSDAQ 전기·전자 N N N N N 879 -2 5 -0.23 22466001 25582 195.31 877 881 871 1145 617 881 878.20 15.18 0 -583 891 885 877 871 863 889 875 29 264 100 590 1 1 29350000 258 38.22 0.43 12 0.09 23.00 2046.00 1248 20240205 -29.57 750 20240805 17.20 887 -0.90 20250210 820 7.20 20250102 1230 -28.54 20240215 750 17.20 20240805 0.53 N 131180 100 29 억 4455474 N N 0 N 00 N
5 20250212 130815 57 100.00 KOSDAQ 전기·전자 N N N N N 876 -5 5 -0.57 20603294 23455 179.07 877 881 871 1145 617 881 878.42 15.18 0 -583 891 885 877 871 863 889 875 29 264 100 590 1 1 29350000 257 38.09 0.43 12 0.08 23.00 2046.00 1248 20240205 -29.81 750 20240805 16.80 887 -1.24 20250210 820 6.83 20250102 1230 -28.78 20240215 750 16.80 20240805 0.53 N 131180 100 29 억 4455474 N N 0 N 00 N
6 20250212 120810 57 100.00 KOSDAQ 전기·전자 N N N N N 880 -1 5 -0.11 15502910 17659 134.82 877 881 871 1145 617 881 877.90 15.18 0 -583 891 885 877 871 863 889 875 29 264 100 590 1 1 29350000 258 38.26 0.43 12 0.06 23.00 2046.00 1248 20240205 -29.49 750 20240805 17.33 887 -0.79 20250210 820 7.32 20250102 1230 -28.46 20240215 750 17.33 20240805 0.53 N 131180 100 29 억 4455474 N N 0 N 00 N
7 20250212 110810 57 100.00 KOSDAQ 전기·전자 N N N N N 881 0 3 0.00 10706989 12185 93.03 877 881 871 1145 617 881 878.70 15.18 0 -583 891 885 877 871 863 889 875 29 264 100 590 1 1 29350000 259 38.30 0.43 12 0.04 23.00 2046.00 1248 20240205 -29.41 750 20240805 17.47 887 -0.68 20250210 820 7.44 20250102 1230 -28.37 20240215 750 17.47 20240805 0.53 N 131180 100 29 억 4455474 N N 0 N 00 N
8 20250212 100804 57 100.00 KOSDAQ 전기·전자 N N N N N 881 0 3 0.00 6683067 7605 58.06 877 881 871 1145 617 881 878.77 15.18 0 -527 891 885 877 871 863 889 875 29 264 100 590 1 1 29350000 259 38.30 0.43 12 0.03 23.00 2046.00 1248 20240205 -29.41 750 20240805 17.47 887 -0.68 20250210 820 7.44 20250102 1230 -28.37 20240215 750 17.47 20240805 0.53 N 131180 100 29 억 4455474 N N 0 N 00 N
9 20250212 090801 57 100.00 KOSDAQ 전기·전자 N N N N N 872 -9 5 -1.02 2781899 3168 24.19 877 881 871 1145 617 881 878.12 15.18 0 -315 891 885 877 871 863 889 875 29 264 100 590 1 1 29350000 256 37.91 0.43 12 0.01 23.00 2046.00 1248 20240205 -30.13 750 20240805 16.27 887 -1.69 20250210 820 6.34 20250102 1230 -29.11 20240215 750 16.27 20240805 0.53 N 131180 100 29 억 4455474 N N 0 N 00 N
10 20250211 160814 57 100.00 KOSDAQ 전기·전자 N N N N N 881 5 2 0.57 11275564 12872 29.68 876 883 869 1138 614 876 875.98 15.18 0 -151 897 886 876 865 855 892 871 29 262 100 590 1 1 29350000 259 38.30 0.43 12 0.04 23.00 2046.00 1248 20240205 -29.41 750 20240805 17.47 887 -0.68 20250210 820 7.44 20250102 1230 -28.37 20240215 750 17.47 20240805 0.53 N 131180 100 29 억 4455625 N N 0 N 00 N
11 20250211 150813 57 100.00 KOSDAQ 전기·전자 N N N N N 879 3 2 0.34 10804543 12336 28.45 876 883 869 1138 614 876 875.85 15.18 0 -151 897 886 876 865 855 892 871 29 262 100 590 1 1 29350000 258 38.22 0.43 12 0.04 23.00 2046.00 1248 20240205 -29.57 750 20240805 17.20 887 -0.90 20250210 820 7.20 20250102 1230 -28.54 20240215 750 17.20 20240805 0.53 N 131180 100 29 억 4455625 N N 0 N 00 N
12 20250211 140814 57 100.00 KOSDAQ 전기·전자 N N N N N 880 4 2 0.46 9821261 11211 25.85 876 883 869 1138 614 876 876.04 15.18 0 -151 897 886 876 865 855 892 871 29 262 100 590 1 1 29350000 258 38.26 0.43 12 0.04 23.00 2046.00 1248 20240205 -29.49 750 20240805 17.33 887 -0.79 20250210 820 7.32 20250102 1230 -28.46 20240215 750 17.33 20240805 0.53 N 131180 100 29 억 4455625 N N 0 N 00 N