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
148150/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
20250212,160830,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8760,-290,5,-3.20,3029181870,344143,82.88,9180,9180,8650,11760,6340,9050,8801.95,7.63,0,17507,9463,9256,9093,8886,8723,9175,8805,179,2710,500,6510,10,1,35860429,3141,13.84,2.13,12,0.96,633.00,4122.00,13280,20240517,-34.04,5150,20240923,70.10,9380,-6.61,20250210,7100,23.38,20250203,13280,-34.04,20240517,5150,70.10,20240923,3.86,N,148150,500,179 억,,2735005,N,N,143,N,00,N
20250212,150827,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8730,-320,5,-3.54,2933731120,333223,80.25,9180,9180,8650,11760,6340,9050,8803.93,7.63,0,16273,9463,9256,9093,8886,8723,9175,8805,179,2710,500,6510,10,1,35860429,3131,13.79,2.12,12,0.93,633.00,4122.00,13280,20240517,-34.26,5150,20240923,69.51,9380,-6.93,20250210,7100,22.96,20250203,13280,-34.26,20240517,5150,69.51,20240923,3.86,N,148150,500,179 억,,2735005,N,N,697,N,00,N
20250212,140830,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8670,-380,5,-4.20,2574269310,292182,70.37,9180,9180,8650,11760,6340,9050,8810.30,7.63,0,21108,9463,9256,9093,8886,8723,9175,8805,179,2710,500,6510,10,1,35860429,3109,13.70,2.10,12,0.81,633.00,4122.00,13280,20240517,-34.71,5150,20240923,68.35,9380,-7.57,20250210,7100,22.11,20250203,13280,-34.71,20240517,5150,68.35,20240923,3.86,N,148150,500,179 억,,2735005,N,N,697,N,00,N
20250212,130832,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8710,-340,5,-3.76,2188052990,247714,59.66,9180,9180,8700,11760,6340,9050,8832.77,7.63,0,3419,9463,9256,9093,8886,8723,9175,8805,179,2710,500,6510,10,1,35860429,3123,13.76,2.11,12,0.69,633.00,4122.00,13280,20240517,-34.41,5150,20240923,69.13,9380,-7.14,20250210,7100,22.68,20250203,13280,-34.41,20240517,5150,69.13,20240923,3.86,N,148150,500,179 억,,2735005,N,N,697,N,00,N
20250212,120827,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8790,-260,5,-2.87,1848285740,208814,50.29,9180,9180,8730,11760,6340,9050,8851.12,7.63,0,-1664,9463,9256,9093,8886,8723,9175,8805,179,2710,500,6510,10,1,35860429,3152,13.89,2.13,12,0.58,633.00,4122.00,13280,20240517,-33.81,5150,20240923,70.68,9380,-6.29,20250210,7100,23.80,20250203,13280,-33.81,20240517,5150,70.68,20240923,3.86,N,148150,500,179 억,,2735005,N,N,697,N,00,N
20250212,110827,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8770,-280,5,-3.09,1513712260,170697,41.11,9180,9180,8730,11760,6340,9050,8867.58,7.63,0,-157,9463,9256,9093,8886,8723,9175,8805,179,2710,500,6510,10,1,35860429,3145,13.85,2.13,12,0.48,633.00,4122.00,13280,20240517,-33.96,5150,20240923,70.29,9380,-6.50,20250210,7100,23.52,20250203,13280,-33.96,20240517,5150,70.29,20240923,3.86,N,148150,500,179 억,,2735005,N,N,697,N,00,N
20250212,100822,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8860,-190,5,-2.10,1007107520,113033,27.22,9180,9180,8750,11760,6340,9050,8909.56,7.63,0,11182,9463,9256,9093,8886,8723,9175,8805,179,2710,500,6510,10,1,35860429,3177,14.00,2.15,12,0.32,633.00,4122.00,13280,20240517,-33.28,5150,20240923,72.04,9380,-5.54,20250210,7100,24.79,20250203,13280,-33.28,20240517,5150,72.04,20240923,3.86,N,148150,500,179 억,,2735005,N,N,697,N,00,N
20250212,090815,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9030,-20,5,-0.22,211814200,23427,5.64,9180,9180,8980,11760,6340,9050,9041.37,7.63,0,-1017,9463,9256,9093,8886,8723,9175,8805,179,2710,500,6510,10,1,35860429,3238,14.27,2.19,12,0.07,633.00,4122.00,13280,20240517,-32.00,5150,20240923,75.34,9380,-3.73,20250210,7100,27.18,20250203,13280,-32.00,20240517,5150,75.34,20240923,3.86,N,148150,500,179 억,,2735005,N,N,697,N,00,N
20250211,160832,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9050,-40,5,-0.44,3759738380,414601,41.28,9160,9300,8930,11810,6370,9090,9068.33,7.79,0,-70956,9936,9512,8956,8532,7976,9725,8745,179,2720,500,6540,10,1,35860429,3245,14.30,2.20,12,1.16,633.00,4122.00,13280,20240517,-31.85,5150,20240923,75.73,9380,-3.52,20250210,7100,27.46,20250203,13280,-31.85,20240517,5150,75.73,20240923,3.86,N,148150,500,179 억,,2792575,N,N,697,N,00,N
20250211,150831,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9010,-80,5,-0.88,3658189520,403354,40.16,9160,9300,8930,11810,6370,9090,9069.43,7.79,0,-64564,9936,9512,8956,8532,7976,9725,8745,179,2720,500,6540,10,1,35860429,3231,14.23,2.19,12,1.12,633.00,4122.00,13280,20240517,-32.15,5150,20240923,74.95,9380,-3.94,20250210,7100,26.90,20250203,13280,-32.15,20240517,5150,74.95,20240923,3.86,N,148150,500,179 억,,2792575,N,N,1240,N,00,N
20250211,140832,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8980,-110,5,-1.21,3423182400,377270,37.56,9160,9300,8930,11810,6370,9090,9073.56,7.79,0,-55920,9936,9512,8956,8532,7976,9725,8745,179,2720,500,6540,10,1,35860429,3220,14.19,2.18,12,1.05,633.00,4122.00,13280,20240517,-32.38,5150,20240923,74.37,9380,-4.26,20250210,7100,26.48,20250203,13280,-32.38,20240517,5150,74.37,20240923,3.86,N,148150,500,179 억,,2792575,N,N,1240,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 160830 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8760 -290 5 -3.20 3029181870 344143 82.88 9180 9180 8650 11760 6340 9050 8801.95 7.63 0 17507 9463 9256 9093 8886 8723 9175 8805 179 2710 500 6510 10 1 35860429 3141 13.84 2.13 12 0.96 633.00 4122.00 13280 20240517 -34.04 5150 20240923 70.10 9380 -6.61 20250210 7100 23.38 20250203 13280 -34.04 20240517 5150 70.10 20240923 3.86 N 148150 500 179 억 2735005 N N 143 N 00 N
3 20250212 150827 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8730 -320 5 -3.54 2933731120 333223 80.25 9180 9180 8650 11760 6340 9050 8803.93 7.63 0 16273 9463 9256 9093 8886 8723 9175 8805 179 2710 500 6510 10 1 35860429 3131 13.79 2.12 12 0.93 633.00 4122.00 13280 20240517 -34.26 5150 20240923 69.51 9380 -6.93 20250210 7100 22.96 20250203 13280 -34.26 20240517 5150 69.51 20240923 3.86 N 148150 500 179 억 2735005 N N 697 N 00 N
4 20250212 140830 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8670 -380 5 -4.20 2574269310 292182 70.37 9180 9180 8650 11760 6340 9050 8810.30 7.63 0 21108 9463 9256 9093 8886 8723 9175 8805 179 2710 500 6510 10 1 35860429 3109 13.70 2.10 12 0.81 633.00 4122.00 13280 20240517 -34.71 5150 20240923 68.35 9380 -7.57 20250210 7100 22.11 20250203 13280 -34.71 20240517 5150 68.35 20240923 3.86 N 148150 500 179 억 2735005 N N 697 N 00 N
5 20250212 130832 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8710 -340 5 -3.76 2188052990 247714 59.66 9180 9180 8700 11760 6340 9050 8832.77 7.63 0 3419 9463 9256 9093 8886 8723 9175 8805 179 2710 500 6510 10 1 35860429 3123 13.76 2.11 12 0.69 633.00 4122.00 13280 20240517 -34.41 5150 20240923 69.13 9380 -7.14 20250210 7100 22.68 20250203 13280 -34.41 20240517 5150 69.13 20240923 3.86 N 148150 500 179 억 2735005 N N 697 N 00 N
6 20250212 120827 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8790 -260 5 -2.87 1848285740 208814 50.29 9180 9180 8730 11760 6340 9050 8851.12 7.63 0 -1664 9463 9256 9093 8886 8723 9175 8805 179 2710 500 6510 10 1 35860429 3152 13.89 2.13 12 0.58 633.00 4122.00 13280 20240517 -33.81 5150 20240923 70.68 9380 -6.29 20250210 7100 23.80 20250203 13280 -33.81 20240517 5150 70.68 20240923 3.86 N 148150 500 179 억 2735005 N N 697 N 00 N
7 20250212 110827 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8770 -280 5 -3.09 1513712260 170697 41.11 9180 9180 8730 11760 6340 9050 8867.58 7.63 0 -157 9463 9256 9093 8886 8723 9175 8805 179 2710 500 6510 10 1 35860429 3145 13.85 2.13 12 0.48 633.00 4122.00 13280 20240517 -33.96 5150 20240923 70.29 9380 -6.50 20250210 7100 23.52 20250203 13280 -33.96 20240517 5150 70.29 20240923 3.86 N 148150 500 179 억 2735005 N N 697 N 00 N
8 20250212 100822 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8860 -190 5 -2.10 1007107520 113033 27.22 9180 9180 8750 11760 6340 9050 8909.56 7.63 0 11182 9463 9256 9093 8886 8723 9175 8805 179 2710 500 6510 10 1 35860429 3177 14.00 2.15 12 0.32 633.00 4122.00 13280 20240517 -33.28 5150 20240923 72.04 9380 -5.54 20250210 7100 24.79 20250203 13280 -33.28 20240517 5150 72.04 20240923 3.86 N 148150 500 179 억 2735005 N N 697 N 00 N
9 20250212 090815 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9030 -20 5 -0.22 211814200 23427 5.64 9180 9180 8980 11760 6340 9050 9041.37 7.63 0 -1017 9463 9256 9093 8886 8723 9175 8805 179 2710 500 6510 10 1 35860429 3238 14.27 2.19 12 0.07 633.00 4122.00 13280 20240517 -32.00 5150 20240923 75.34 9380 -3.73 20250210 7100 27.18 20250203 13280 -32.00 20240517 5150 75.34 20240923 3.86 N 148150 500 179 억 2735005 N N 697 N 00 N
10 20250211 160832 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9050 -40 5 -0.44 3759738380 414601 41.28 9160 9300 8930 11810 6370 9090 9068.33 7.79 0 -70956 9936 9512 8956 8532 7976 9725 8745 179 2720 500 6540 10 1 35860429 3245 14.30 2.20 12 1.16 633.00 4122.00 13280 20240517 -31.85 5150 20240923 75.73 9380 -3.52 20250210 7100 27.46 20250203 13280 -31.85 20240517 5150 75.73 20240923 3.86 N 148150 500 179 억 2792575 N N 697 N 00 N
11 20250211 150831 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9010 -80 5 -0.88 3658189520 403354 40.16 9160 9300 8930 11810 6370 9090 9069.43 7.79 0 -64564 9936 9512 8956 8532 7976 9725 8745 179 2720 500 6540 10 1 35860429 3231 14.23 2.19 12 1.12 633.00 4122.00 13280 20240517 -32.15 5150 20240923 74.95 9380 -3.94 20250210 7100 26.90 20250203 13280 -32.15 20240517 5150 74.95 20240923 3.86 N 148150 500 179 억 2792575 N N 1240 N 00 N
12 20250211 140832 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8980 -110 5 -1.21 3423182400 377270 37.56 9160 9300 8930 11810 6370 9090 9073.56 7.79 0 -55920 9936 9512 8956 8532 7976 9725 8745 179 2720 500 6540 10 1 35860429 3220 14.19 2.18 12 1.05 633.00 4122.00 13280 20240517 -32.38 5150 20240923 74.37 9380 -4.26 20250210 7100 26.48 20250203 13280 -32.38 20240517 5150 74.37 20240923 3.86 N 148150 500 179 억 2792575 N N 1240 N 00 N