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
131400/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
20250212,160813,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1875,-30,5,-1.57,604491311,320967,54.60,1905,1920,1868,2475,1334,1905,1883.35,1.16,0,-19943,1960,1932,1912,1884,1864,1946,1898,298,570,500,1370,1,1,59589882,1117,66.96,0.92,12,0.54,28.00,2035.00,3420,20240215,-45.18,1650,20240805,13.64,2115,-11.35,20250210,1742,7.63,20250203,3420,-45.18,20240215,1650,13.64,20240805,1.05,N,131400,500,297 억,,688887,N,N,0,N,00,N
20250212,150812,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1884,-21,5,-1.10,528587810,280498,47.72,1905,1920,1868,2475,1334,1905,1884.46,1.16,0,-23281,1960,1932,1912,1884,1864,1946,1898,298,570,500,1370,1,1,59589882,1123,67.29,0.93,12,0.47,28.00,2035.00,3420,20240215,-44.91,1650,20240805,14.18,2115,-10.92,20250210,1742,8.15,20250203,3420,-44.91,20240215,1650,14.18,20240805,1.05,N,131400,500,297 억,,688887,N,N,0,N,00,N
20250212,140814,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1884,-21,5,-1.10,452460445,239981,40.82,1905,1920,1868,2475,1334,1905,1885.40,1.16,0,-32468,1960,1932,1912,1884,1864,1946,1898,298,570,500,1370,1,1,59589882,1123,67.29,0.93,12,0.40,28.00,2035.00,3420,20240215,-44.91,1650,20240805,14.18,2115,-10.92,20250210,1742,8.15,20250203,3420,-44.91,20240215,1650,14.18,20240805,1.05,N,131400,500,297 억,,688887,N,N,0,N,00,N
20250212,130816,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1880,-25,5,-1.31,410032514,217392,36.98,1905,1920,1868,2475,1334,1905,1886.14,1.16,0,-35501,1960,1932,1912,1884,1864,1946,1898,298,570,500,1370,1,1,59589882,1120,67.14,0.92,12,0.36,28.00,2035.00,3420,20240215,-45.03,1650,20240805,13.94,2115,-11.11,20250210,1742,7.92,20250203,3420,-45.03,20240215,1650,13.94,20240805,1.05,N,131400,500,297 억,,688887,N,N,0,N,00,N
20250212,120811,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1897,-8,5,-0.42,298722133,158167,26.91,1905,1920,1868,2475,1334,1905,1888.65,1.16,0,-38570,1960,1932,1912,1884,1864,1946,1898,298,570,500,1370,1,1,59589882,1130,67.75,0.93,12,0.27,28.00,2035.00,3420,20240215,-44.53,1650,20240805,14.97,2115,-10.31,20250210,1742,8.90,20250203,3420,-44.53,20240215,1650,14.97,20240805,1.05,N,131400,500,297 억,,688887,N,N,0,N,00,N
20250212,110811,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1887,-18,5,-0.94,271680124,143858,24.47,1905,1920,1868,2475,1334,1905,1888.53,1.16,0,-41877,1960,1932,1912,1884,1864,1946,1898,298,570,500,1370,1,1,59589882,1124,67.39,0.93,12,0.24,28.00,2035.00,3420,20240215,-44.82,1650,20240805,14.36,2115,-10.78,20250210,1742,8.32,20250203,3420,-44.82,20240215,1650,14.36,20240805,1.05,N,131400,500,297 억,,688887,N,N,0,N,00,N
20250212,100805,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1883,-22,5,-1.15,189815915,100586,17.11,1905,1920,1868,2475,1334,1905,1887.10,1.16,0,-45101,1960,1932,1912,1884,1864,1946,1898,298,570,500,1370,1,1,59589882,1122,67.25,0.93,12,0.17,28.00,2035.00,3420,20240215,-44.94,1650,20240805,14.12,2115,-10.97,20250210,1742,8.09,20250203,3420,-44.94,20240215,1650,14.12,20240805,1.05,N,131400,500,297 억,,688887,N,N,0,N,00,N
20250212,090802,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1877,-28,5,-1.47,51994413,27572,4.69,1905,1920,1868,2475,1334,1905,1885.77,1.16,0,-10441,1960,1932,1912,1884,1864,1946,1898,298,570,500,1370,1,1,59589882,1119,67.04,0.92,12,0.05,28.00,2035.00,3420,20240215,-45.12,1650,20240805,13.76,2115,-11.25,20250210,1742,7.75,20250203,3420,-45.12,20240215,1650,13.76,20240805,1.05,N,131400,500,297 억,,688887,N,N,0,N,00,N
20250211,160815,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1905,-7,5,-0.37,1118849829,585045,13.12,1893,1940,1892,2485,1339,1912,1912.42,0.94,0,129022,2278,2095,1932,1749,1586,2186,1840,298,573,500,1370,1,1,59589882,1135,68.04,0.94,12,0.98,28.00,2035.00,3420,20240215,-44.30,1650,20240805,15.45,2115,-9.93,20250210,1742,9.36,20250203,3420,-44.30,20240215,1650,15.45,20240805,1.06,N,131400,500,297 억,,561596,N,N,0,N,00,N
20250211,150815,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1912,0,3,0.00,1050554914,549210,12.32,1893,1940,1892,2485,1339,1912,1912.85,0.94,0,111731,2278,2095,1932,1749,1586,2186,1840,298,573,500,1370,1,1,59589882,1139,68.29,0.94,12,0.92,28.00,2035.00,3420,20240215,-44.09,1650,20240805,15.88,2115,-9.60,20250210,1742,9.76,20250203,3420,-44.09,20240215,1650,15.88,20240805,1.06,N,131400,500,297 억,,561596,N,N,0,N,00,N
20250211,140815,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1921,9,2,0.47,953685214,498461,11.18,1893,1940,1892,2485,1339,1912,1913.26,0.94,0,106584,2278,2095,1932,1749,1586,2186,1840,298,573,500,1370,1,1,59589882,1145,68.61,0.94,12,0.84,28.00,2035.00,3420,20240215,-43.83,1650,20240805,16.42,2115,-9.17,20250210,1742,10.28,20250203,3420,-43.83,20240215,1650,16.42,20240805,1.06,N,131400,500,297 억,,561596,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 160813 57 100.00 KOSDAQ 전기·전자 N N N N N 1875 -30 5 -1.57 604491311 320967 54.60 1905 1920 1868 2475 1334 1905 1883.35 1.16 0 -19943 1960 1932 1912 1884 1864 1946 1898 298 570 500 1370 1 1 59589882 1117 66.96 0.92 12 0.54 28.00 2035.00 3420 20240215 -45.18 1650 20240805 13.64 2115 -11.35 20250210 1742 7.63 20250203 3420 -45.18 20240215 1650 13.64 20240805 1.05 N 131400 500 297 억 688887 N N 0 N 00 N
3 20250212 150812 57 100.00 KOSDAQ 전기·전자 N N N N N 1884 -21 5 -1.10 528587810 280498 47.72 1905 1920 1868 2475 1334 1905 1884.46 1.16 0 -23281 1960 1932 1912 1884 1864 1946 1898 298 570 500 1370 1 1 59589882 1123 67.29 0.93 12 0.47 28.00 2035.00 3420 20240215 -44.91 1650 20240805 14.18 2115 -10.92 20250210 1742 8.15 20250203 3420 -44.91 20240215 1650 14.18 20240805 1.05 N 131400 500 297 억 688887 N N 0 N 00 N
4 20250212 140814 57 100.00 KOSDAQ 전기·전자 N N N N N 1884 -21 5 -1.10 452460445 239981 40.82 1905 1920 1868 2475 1334 1905 1885.40 1.16 0 -32468 1960 1932 1912 1884 1864 1946 1898 298 570 500 1370 1 1 59589882 1123 67.29 0.93 12 0.40 28.00 2035.00 3420 20240215 -44.91 1650 20240805 14.18 2115 -10.92 20250210 1742 8.15 20250203 3420 -44.91 20240215 1650 14.18 20240805 1.05 N 131400 500 297 억 688887 N N 0 N 00 N
5 20250212 130816 57 100.00 KOSDAQ 전기·전자 N N N N N 1880 -25 5 -1.31 410032514 217392 36.98 1905 1920 1868 2475 1334 1905 1886.14 1.16 0 -35501 1960 1932 1912 1884 1864 1946 1898 298 570 500 1370 1 1 59589882 1120 67.14 0.92 12 0.36 28.00 2035.00 3420 20240215 -45.03 1650 20240805 13.94 2115 -11.11 20250210 1742 7.92 20250203 3420 -45.03 20240215 1650 13.94 20240805 1.05 N 131400 500 297 억 688887 N N 0 N 00 N
6 20250212 120811 57 100.00 KOSDAQ 전기·전자 N N N N N 1897 -8 5 -0.42 298722133 158167 26.91 1905 1920 1868 2475 1334 1905 1888.65 1.16 0 -38570 1960 1932 1912 1884 1864 1946 1898 298 570 500 1370 1 1 59589882 1130 67.75 0.93 12 0.27 28.00 2035.00 3420 20240215 -44.53 1650 20240805 14.97 2115 -10.31 20250210 1742 8.90 20250203 3420 -44.53 20240215 1650 14.97 20240805 1.05 N 131400 500 297 억 688887 N N 0 N 00 N
7 20250212 110811 57 100.00 KOSDAQ 전기·전자 N N N N N 1887 -18 5 -0.94 271680124 143858 24.47 1905 1920 1868 2475 1334 1905 1888.53 1.16 0 -41877 1960 1932 1912 1884 1864 1946 1898 298 570 500 1370 1 1 59589882 1124 67.39 0.93 12 0.24 28.00 2035.00 3420 20240215 -44.82 1650 20240805 14.36 2115 -10.78 20250210 1742 8.32 20250203 3420 -44.82 20240215 1650 14.36 20240805 1.05 N 131400 500 297 억 688887 N N 0 N 00 N
8 20250212 100805 57 100.00 KOSDAQ 전기·전자 N N N N N 1883 -22 5 -1.15 189815915 100586 17.11 1905 1920 1868 2475 1334 1905 1887.10 1.16 0 -45101 1960 1932 1912 1884 1864 1946 1898 298 570 500 1370 1 1 59589882 1122 67.25 0.93 12 0.17 28.00 2035.00 3420 20240215 -44.94 1650 20240805 14.12 2115 -10.97 20250210 1742 8.09 20250203 3420 -44.94 20240215 1650 14.12 20240805 1.05 N 131400 500 297 억 688887 N N 0 N 00 N
9 20250212 090802 57 100.00 KOSDAQ 전기·전자 N N N N N 1877 -28 5 -1.47 51994413 27572 4.69 1905 1920 1868 2475 1334 1905 1885.77 1.16 0 -10441 1960 1932 1912 1884 1864 1946 1898 298 570 500 1370 1 1 59589882 1119 67.04 0.92 12 0.05 28.00 2035.00 3420 20240215 -45.12 1650 20240805 13.76 2115 -11.25 20250210 1742 7.75 20250203 3420 -45.12 20240215 1650 13.76 20240805 1.05 N 131400 500 297 억 688887 N N 0 N 00 N
10 20250211 160815 57 100.00 KOSDAQ 전기·전자 N N N N N 1905 -7 5 -0.37 1118849829 585045 13.12 1893 1940 1892 2485 1339 1912 1912.42 0.94 0 129022 2278 2095 1932 1749 1586 2186 1840 298 573 500 1370 1 1 59589882 1135 68.04 0.94 12 0.98 28.00 2035.00 3420 20240215 -44.30 1650 20240805 15.45 2115 -9.93 20250210 1742 9.36 20250203 3420 -44.30 20240215 1650 15.45 20240805 1.06 N 131400 500 297 억 561596 N N 0 N 00 N
11 20250211 150815 57 100.00 KOSDAQ 전기·전자 N N N N N 1912 0 3 0.00 1050554914 549210 12.32 1893 1940 1892 2485 1339 1912 1912.85 0.94 0 111731 2278 2095 1932 1749 1586 2186 1840 298 573 500 1370 1 1 59589882 1139 68.29 0.94 12 0.92 28.00 2035.00 3420 20240215 -44.09 1650 20240805 15.88 2115 -9.60 20250210 1742 9.76 20250203 3420 -44.09 20240215 1650 15.88 20240805 1.06 N 131400 500 297 억 561596 N N 0 N 00 N
12 20250211 140815 57 100.00 KOSDAQ 전기·전자 N N N N N 1921 9 2 0.47 953685214 498461 11.18 1893 1940 1892 2485 1339 1912 1913.26 0.94 0 106584 2278 2095 1932 1749 1586 2186 1840 298 573 500 1370 1 1 59589882 1145 68.61 0.94 12 0.84 28.00 2035.00 3420 20240215 -43.83 1650 20240805 16.42 2115 -9.17 20250210 1742 10.28 20250203 3420 -43.83 20240215 1650 16.42 20240805 1.06 N 131400 500 297 억 561596 N N 0 N 00 N