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
148250/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
20250212,160830,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5160,60,2,1.18,184904420,35808,75.67,5100,5250,4950,6630,3570,5100,5163.78,2.33,0,4569,5326,5212,5076,4962,4826,5270,5020,38,1530,500,3460,10,1,7391186,381,-10.42,0.98,12,0.48,-495.00,5260.00,5400,20241011,-4.44,3330,20241210,54.95,5250,-1.71,20250212,3435,50.22,20250103,5400,-4.44,20241011,3330,54.95,20241210,0.02,N,148250,500,38 억,,172461,N,N,0,N,00,N
20250212,150827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5210,110,2,2.16,168954900,32733,69.17,5100,5250,4950,6630,3570,5100,5161.61,2.33,0,4528,5326,5212,5076,4962,4826,5270,5020,38,1530,500,3460,10,1,7391186,385,-10.53,0.99,12,0.44,-495.00,5260.00,5400,20241011,-3.52,3330,20241210,56.46,5250,-0.76,20250212,3435,51.67,20250103,5400,-3.52,20241011,3330,56.46,20241210,0.02,N,148250,500,38 억,,172461,N,N,0,N,00,N
20250212,140830,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5200,100,2,1.96,149353670,28970,61.22,5100,5250,4950,6630,3570,5100,5155.46,2.33,0,6451,5326,5212,5076,4962,4826,5270,5020,38,1530,500,3460,10,1,7391186,384,-10.51,0.99,12,0.39,-495.00,5260.00,5400,20241011,-3.70,3330,20241210,56.16,5250,-0.95,20250212,3435,51.38,20250103,5400,-3.70,20241011,3330,56.16,20241210,0.02,N,148250,500,38 억,,172461,N,N,0,N,00,N
20250212,130833,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5160,60,2,1.18,58668040,11527,24.36,5100,5200,4950,6630,3570,5100,5089.62,2.33,0,-2691,5326,5212,5076,4962,4826,5270,5020,38,1530,500,3460,10,1,7391186,381,-10.42,0.98,12,0.16,-495.00,5260.00,5400,20241011,-4.44,3330,20241210,54.95,5200,0.00,20250206,3435,50.22,20250103,5400,-4.44,20241011,3330,54.95,20241210,0.02,N,148250,500,38 억,,172461,N,N,0,N,00,N
20250212,120828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5130,30,2,0.59,53037850,10431,22.04,5100,5200,4950,6630,3570,5100,5084.64,2.33,0,-2496,5326,5212,5076,4962,4826,5270,5020,38,1530,500,3460,10,1,7391186,379,-10.36,0.98,12,0.14,-495.00,5260.00,5400,20241011,-5.00,3330,20241210,54.05,5200,0.00,20250206,3435,49.34,20250103,5400,-5.00,20241011,3330,54.05,20241210,0.02,N,148250,500,38 억,,172461,N,N,0,N,00,N
20250212,110828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5110,10,2,0.20,49709820,9780,20.67,5100,5200,4950,6630,3570,5100,5082.80,2.33,0,-2318,5326,5212,5076,4962,4826,5270,5020,38,1530,500,3460,10,1,7391186,378,-10.32,0.97,12,0.13,-495.00,5260.00,5400,20241011,-5.37,3330,20241210,53.45,5200,0.00,20250206,3435,48.76,20250103,5400,-5.37,20241011,3330,53.45,20241210,0.02,N,148250,500,38 억,,172461,N,N,0,N,00,N
20250212,100822,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5020,-80,5,-1.57,14468970,2860,6.04,5100,5200,4950,6630,3570,5100,5059.08,2.33,0,-529,5326,5212,5076,4962,4826,5270,5020,38,1530,500,3460,10,1,7391186,371,-10.14,0.95,12,0.04,-495.00,5260.00,5400,20241011,-7.04,3330,20241210,50.75,5200,0.00,20250206,3435,46.14,20250103,5400,-7.04,20241011,3330,50.75,20241210,0.02,N,148250,500,38 억,,172461,N,N,0,N,00,N
20250212,090815,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5120,20,2,0.39,2818730,546,1.15,5100,5200,5100,6630,3570,5100,5162.51,2.33,0,-128,5326,5212,5076,4962,4826,5270,5020,38,1530,500,3460,10,1,7391186,378,-10.34,0.97,12,0.01,-495.00,5260.00,5400,20241011,-5.19,3330,20241210,53.75,5200,0.00,20250206,3435,49.05,20250103,5400,-5.19,20241011,3330,53.75,20241210,0.02,N,148250,500,38 억,,172461,N,N,0,N,00,N
20250211,160832,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5100,10,2,0.20,238297200,47305,112.89,5060,5190,4940,6610,3570,5090,5037.46,2.48,0,-10587,5270,5180,5050,4960,4830,5225,5005,38,1520,500,3460,10,1,7391186,377,-10.30,0.97,12,0.64,-495.00,5260.00,5400,20241011,-5.56,3330,20241210,53.15,5200,-1.92,20250206,3435,48.47,20250103,5400,-5.56,20241011,3330,53.15,20241210,0.02,N,148250,500,38 억,,183048,N,N,0,N,00,N
20250211,150831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5100,10,2,0.20,234403780,46542,111.07,5060,5190,4940,6610,3570,5090,5036.39,2.48,0,-10356,5270,5180,5050,4960,4830,5225,5005,38,1520,500,3460,10,1,7391186,377,-10.30,0.97,12,0.63,-495.00,5260.00,5400,20241011,-5.56,3330,20241210,53.15,5200,-1.92,20250206,3435,48.47,20250103,5400,-5.56,20241011,3330,53.15,20241210,0.02,N,148250,500,38 억,,183048,N,N,0,N,00,N
20250211,140832,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5130,40,2,0.79,212309320,42258,100.85,5060,5170,4940,6610,3570,5090,5024.12,2.48,0,-8485,5270,5180,5050,4960,4830,5225,5005,38,1520,500,3460,10,1,7391186,379,-10.36,0.98,12,0.57,-495.00,5260.00,5400,20241011,-5.00,3330,20241210,54.05,5200,-1.35,20250206,3435,49.34,20250103,5400,-5.00,20241011,3330,54.05,20241210,0.02,N,148250,500,38 억,,183048,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 160830 57 100.00 KOSDAQ 전기·전자 N N N N N 5160 60 2 1.18 184904420 35808 75.67 5100 5250 4950 6630 3570 5100 5163.78 2.33 0 4569 5326 5212 5076 4962 4826 5270 5020 38 1530 500 3460 10 1 7391186 381 -10.42 0.98 12 0.48 -495.00 5260.00 5400 20241011 -4.44 3330 20241210 54.95 5250 -1.71 20250212 3435 50.22 20250103 5400 -4.44 20241011 3330 54.95 20241210 0.02 N 148250 500 38 억 172461 N N 0 N 00 N
3 20250212 150827 57 100.00 KOSDAQ 전기·전자 N N N N N 5210 110 2 2.16 168954900 32733 69.17 5100 5250 4950 6630 3570 5100 5161.61 2.33 0 4528 5326 5212 5076 4962 4826 5270 5020 38 1530 500 3460 10 1 7391186 385 -10.53 0.99 12 0.44 -495.00 5260.00 5400 20241011 -3.52 3330 20241210 56.46 5250 -0.76 20250212 3435 51.67 20250103 5400 -3.52 20241011 3330 56.46 20241210 0.02 N 148250 500 38 억 172461 N N 0 N 00 N
4 20250212 140830 57 100.00 KOSDAQ 전기·전자 N N N N N 5200 100 2 1.96 149353670 28970 61.22 5100 5250 4950 6630 3570 5100 5155.46 2.33 0 6451 5326 5212 5076 4962 4826 5270 5020 38 1530 500 3460 10 1 7391186 384 -10.51 0.99 12 0.39 -495.00 5260.00 5400 20241011 -3.70 3330 20241210 56.16 5250 -0.95 20250212 3435 51.38 20250103 5400 -3.70 20241011 3330 56.16 20241210 0.02 N 148250 500 38 억 172461 N N 0 N 00 N
5 20250212 130833 57 100.00 KOSDAQ 전기·전자 N N N N N 5160 60 2 1.18 58668040 11527 24.36 5100 5200 4950 6630 3570 5100 5089.62 2.33 0 -2691 5326 5212 5076 4962 4826 5270 5020 38 1530 500 3460 10 1 7391186 381 -10.42 0.98 12 0.16 -495.00 5260.00 5400 20241011 -4.44 3330 20241210 54.95 5200 0.00 20250206 3435 50.22 20250103 5400 -4.44 20241011 3330 54.95 20241210 0.02 N 148250 500 38 억 172461 N N 0 N 00 N
6 20250212 120828 57 100.00 KOSDAQ 전기·전자 N N N N N 5130 30 2 0.59 53037850 10431 22.04 5100 5200 4950 6630 3570 5100 5084.64 2.33 0 -2496 5326 5212 5076 4962 4826 5270 5020 38 1530 500 3460 10 1 7391186 379 -10.36 0.98 12 0.14 -495.00 5260.00 5400 20241011 -5.00 3330 20241210 54.05 5200 0.00 20250206 3435 49.34 20250103 5400 -5.00 20241011 3330 54.05 20241210 0.02 N 148250 500 38 억 172461 N N 0 N 00 N
7 20250212 110828 57 100.00 KOSDAQ 전기·전자 N N N N N 5110 10 2 0.20 49709820 9780 20.67 5100 5200 4950 6630 3570 5100 5082.80 2.33 0 -2318 5326 5212 5076 4962 4826 5270 5020 38 1530 500 3460 10 1 7391186 378 -10.32 0.97 12 0.13 -495.00 5260.00 5400 20241011 -5.37 3330 20241210 53.45 5200 0.00 20250206 3435 48.76 20250103 5400 -5.37 20241011 3330 53.45 20241210 0.02 N 148250 500 38 억 172461 N N 0 N 00 N
8 20250212 100822 57 100.00 KOSDAQ 전기·전자 N N N N N 5020 -80 5 -1.57 14468970 2860 6.04 5100 5200 4950 6630 3570 5100 5059.08 2.33 0 -529 5326 5212 5076 4962 4826 5270 5020 38 1530 500 3460 10 1 7391186 371 -10.14 0.95 12 0.04 -495.00 5260.00 5400 20241011 -7.04 3330 20241210 50.75 5200 0.00 20250206 3435 46.14 20250103 5400 -7.04 20241011 3330 50.75 20241210 0.02 N 148250 500 38 억 172461 N N 0 N 00 N
9 20250212 090815 57 100.00 KOSDAQ 전기·전자 N N N N N 5120 20 2 0.39 2818730 546 1.15 5100 5200 5100 6630 3570 5100 5162.51 2.33 0 -128 5326 5212 5076 4962 4826 5270 5020 38 1530 500 3460 10 1 7391186 378 -10.34 0.97 12 0.01 -495.00 5260.00 5400 20241011 -5.19 3330 20241210 53.75 5200 0.00 20250206 3435 49.05 20250103 5400 -5.19 20241011 3330 53.75 20241210 0.02 N 148250 500 38 억 172461 N N 0 N 00 N
10 20250211 160832 57 100.00 KOSDAQ 전기·전자 N N N N N 5100 10 2 0.20 238297200 47305 112.89 5060 5190 4940 6610 3570 5090 5037.46 2.48 0 -10587 5270 5180 5050 4960 4830 5225 5005 38 1520 500 3460 10 1 7391186 377 -10.30 0.97 12 0.64 -495.00 5260.00 5400 20241011 -5.56 3330 20241210 53.15 5200 -1.92 20250206 3435 48.47 20250103 5400 -5.56 20241011 3330 53.15 20241210 0.02 N 148250 500 38 억 183048 N N 0 N 00 N
11 20250211 150831 57 100.00 KOSDAQ 전기·전자 N N N N N 5100 10 2 0.20 234403780 46542 111.07 5060 5190 4940 6610 3570 5090 5036.39 2.48 0 -10356 5270 5180 5050 4960 4830 5225 5005 38 1520 500 3460 10 1 7391186 377 -10.30 0.97 12 0.63 -495.00 5260.00 5400 20241011 -5.56 3330 20241210 53.15 5200 -1.92 20250206 3435 48.47 20250103 5400 -5.56 20241011 3330 53.15 20241210 0.02 N 148250 500 38 억 183048 N N 0 N 00 N
12 20250211 140832 57 100.00 KOSDAQ 전기·전자 N N N N N 5130 40 2 0.79 212309320 42258 100.85 5060 5170 4940 6610 3570 5090 5024.12 2.48 0 -8485 5270 5180 5050 4960 4830 5225 5005 38 1520 500 3460 10 1 7391186 379 -10.36 0.98 12 0.57 -495.00 5260.00 5400 20241011 -5.00 3330 20241210 54.05 5200 -1.35 20250206 3435 49.34 20250103 5400 -5.00 20241011 3330 54.05 20241210 0.02 N 148250 500 38 억 183048 N N 0 N 00 N