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
149950/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
20250212,160831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8970,-220,5,-2.39,164834440,18064,45.17,9170,9390,8970,11940,6440,9190,9125.02,0.95,0,-5400,9723,9456,9223,8956,8723,9590,9090,82,2750,500,6240,10,1,15607500,1400,29.12,0.90,12,0.12,308.00,9970.00,17640,20240701,-49.15,6860,20241209,30.76,9550,-6.07,20250108,7700,16.49,20250103,17640,-49.15,20240701,6860,30.76,20241209,0.44,N,149950,500,81 억,,148766,N,N,0,N,00,N
20250212,150829,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9060,-130,5,-1.41,146950550,16077,40.20,9170,9390,9020,11940,6440,9190,9140.42,0.95,0,-5503,9723,9456,9223,8956,8723,9590,9090,82,2750,500,6240,10,1,15607500,1414,29.42,0.91,12,0.10,308.00,9970.00,17640,20240701,-48.64,6860,20241209,32.07,9550,-5.13,20250108,7700,17.66,20250103,17640,-48.64,20240701,6860,32.07,20241209,0.44,N,149950,500,81 억,,148766,N,N,0,N,00,N
20250212,140832,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9130,-60,5,-0.65,112206790,12247,30.62,9170,9390,9050,11940,6440,9190,9161.98,0.95,0,-3769,9723,9456,9223,8956,8723,9590,9090,82,2750,500,6240,10,1,15607500,1425,29.64,0.92,12,0.08,308.00,9970.00,17640,20240701,-48.24,6860,20241209,33.09,9550,-4.40,20250108,7700,18.57,20250103,17640,-48.24,20240701,6860,33.09,20241209,0.44,N,149950,500,81 억,,148766,N,N,0,N,00,N
20250212,130834,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9130,-60,5,-0.65,99321360,10832,27.08,9170,9390,9050,11940,6440,9190,9169.25,0.95,0,-2889,9723,9456,9223,8956,8723,9590,9090,82,2750,500,6240,10,1,15607500,1425,29.64,0.92,12,0.07,308.00,9970.00,17640,20240701,-48.24,6860,20241209,33.09,9550,-4.40,20250108,7700,18.57,20250103,17640,-48.24,20240701,6860,33.09,20241209,0.44,N,149950,500,81 억,,148766,N,N,0,N,00,N
20250212,120829,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9120,-70,5,-0.76,84593440,9212,23.03,9170,9390,9100,11940,6440,9190,9182.96,0.95,0,-2332,9723,9456,9223,8956,8723,9590,9090,82,2750,500,6240,10,1,15607500,1423,29.61,0.91,12,0.06,308.00,9970.00,17640,20240701,-48.30,6860,20241209,32.94,9550,-4.50,20250108,7700,18.44,20250103,17640,-48.30,20240701,6860,32.94,20241209,0.44,N,149950,500,81 억,,148766,N,N,0,N,00,N
20250212,110829,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9190,0,3,0.00,64818420,7049,17.63,9170,9390,9100,11940,6440,9190,9195.41,0.95,0,-1663,9723,9456,9223,8956,8723,9590,9090,82,2750,500,6240,10,1,15607500,1434,29.84,0.92,12,0.05,308.00,9970.00,17640,20240701,-47.90,6860,20241209,33.97,9550,-3.77,20250108,7700,19.35,20250103,17640,-47.90,20240701,6860,33.97,20241209,0.44,N,149950,500,81 억,,148766,N,N,0,N,00,N
20250212,100823,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9200,10,2,0.11,48173110,5237,13.09,9170,9390,9100,11940,6440,9190,9198.61,0.95,0,-1668,9723,9456,9223,8956,8723,9590,9090,82,2750,500,6240,10,1,15607500,1436,29.87,0.92,12,0.03,308.00,9970.00,17640,20240701,-47.85,6860,20241209,34.11,9550,-3.66,20250108,7700,19.48,20250103,17640,-47.85,20240701,6860,34.11,20241209,0.44,N,149950,500,81 억,,148766,N,N,0,N,00,N
20250212,090816,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9180,-10,5,-0.11,19190910,2090,5.23,9170,9390,9100,11940,6440,9190,9182.25,0.95,0,-626,9723,9456,9223,8956,8723,9590,9090,82,2750,500,6240,10,1,15607500,1433,29.81,0.92,12,0.01,308.00,9970.00,17640,20240701,-47.96,6860,20241209,33.82,9550,-3.87,20250108,7700,19.22,20250103,17640,-47.96,20240701,6860,33.82,20241209,0.44,N,149950,500,81 억,,148766,N,N,0,N,00,N
20250211,160834,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9190,290,2,3.26,364969960,39530,259.55,8990,9490,8990,11570,6230,8900,9232.76,0.96,0,-356,9233,9066,8773,8606,8313,9150,8690,82,2670,500,6050,10,1,15607500,1434,29.84,0.92,12,0.25,308.00,9970.00,17640,20240701,-47.90,6860,20241209,33.97,9550,-3.77,20250108,7700,19.35,20250103,17640,-47.90,20240701,6860,33.97,20241209,0.44,N,149950,500,81 억,,149205,N,N,0,N,00,N
20250211,150833,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9070,170,2,1.91,357932830,38759,254.49,8990,9490,8990,11570,6230,8900,9234.83,0.96,0,-405,9233,9066,8773,8606,8313,9150,8690,82,2670,500,6050,10,1,15607500,1416,29.45,0.91,12,0.25,308.00,9970.00,17640,20240701,-48.58,6860,20241209,32.22,9550,-5.03,20250108,7700,17.79,20250103,17640,-48.58,20240701,6860,32.22,20241209,0.44,N,149950,500,81 억,,149205,N,N,0,N,00,N
20250211,140834,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9090,190,2,2.13,330435220,35739,234.66,8990,9490,8990,11570,6230,8900,9245.79,0.96,0,-745,9233,9066,8773,8606,8313,9150,8690,82,2670,500,6050,10,1,15607500,1419,29.51,0.91,12,0.23,308.00,9970.00,17640,20240701,-48.47,6860,20241209,32.51,9550,-4.82,20250108,7700,18.05,20250103,17640,-48.47,20240701,6860,32.51,20241209,0.44,N,149950,500,81 억,,149205,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 160831 57 100.00 KOSDAQ 전기·전자 N N N N N 8970 -220 5 -2.39 164834440 18064 45.17 9170 9390 8970 11940 6440 9190 9125.02 0.95 0 -5400 9723 9456 9223 8956 8723 9590 9090 82 2750 500 6240 10 1 15607500 1400 29.12 0.90 12 0.12 308.00 9970.00 17640 20240701 -49.15 6860 20241209 30.76 9550 -6.07 20250108 7700 16.49 20250103 17640 -49.15 20240701 6860 30.76 20241209 0.44 N 149950 500 81 억 148766 N N 0 N 00 N
3 20250212 150829 57 100.00 KOSDAQ 전기·전자 N N N N N 9060 -130 5 -1.41 146950550 16077 40.20 9170 9390 9020 11940 6440 9190 9140.42 0.95 0 -5503 9723 9456 9223 8956 8723 9590 9090 82 2750 500 6240 10 1 15607500 1414 29.42 0.91 12 0.10 308.00 9970.00 17640 20240701 -48.64 6860 20241209 32.07 9550 -5.13 20250108 7700 17.66 20250103 17640 -48.64 20240701 6860 32.07 20241209 0.44 N 149950 500 81 억 148766 N N 0 N 00 N
4 20250212 140832 57 100.00 KOSDAQ 전기·전자 N N N N N 9130 -60 5 -0.65 112206790 12247 30.62 9170 9390 9050 11940 6440 9190 9161.98 0.95 0 -3769 9723 9456 9223 8956 8723 9590 9090 82 2750 500 6240 10 1 15607500 1425 29.64 0.92 12 0.08 308.00 9970.00 17640 20240701 -48.24 6860 20241209 33.09 9550 -4.40 20250108 7700 18.57 20250103 17640 -48.24 20240701 6860 33.09 20241209 0.44 N 149950 500 81 억 148766 N N 0 N 00 N
5 20250212 130834 57 100.00 KOSDAQ 전기·전자 N N N N N 9130 -60 5 -0.65 99321360 10832 27.08 9170 9390 9050 11940 6440 9190 9169.25 0.95 0 -2889 9723 9456 9223 8956 8723 9590 9090 82 2750 500 6240 10 1 15607500 1425 29.64 0.92 12 0.07 308.00 9970.00 17640 20240701 -48.24 6860 20241209 33.09 9550 -4.40 20250108 7700 18.57 20250103 17640 -48.24 20240701 6860 33.09 20241209 0.44 N 149950 500 81 억 148766 N N 0 N 00 N
6 20250212 120829 57 100.00 KOSDAQ 전기·전자 N N N N N 9120 -70 5 -0.76 84593440 9212 23.03 9170 9390 9100 11940 6440 9190 9182.96 0.95 0 -2332 9723 9456 9223 8956 8723 9590 9090 82 2750 500 6240 10 1 15607500 1423 29.61 0.91 12 0.06 308.00 9970.00 17640 20240701 -48.30 6860 20241209 32.94 9550 -4.50 20250108 7700 18.44 20250103 17640 -48.30 20240701 6860 32.94 20241209 0.44 N 149950 500 81 억 148766 N N 0 N 00 N
7 20250212 110829 57 100.00 KOSDAQ 전기·전자 N N N N N 9190 0 3 0.00 64818420 7049 17.63 9170 9390 9100 11940 6440 9190 9195.41 0.95 0 -1663 9723 9456 9223 8956 8723 9590 9090 82 2750 500 6240 10 1 15607500 1434 29.84 0.92 12 0.05 308.00 9970.00 17640 20240701 -47.90 6860 20241209 33.97 9550 -3.77 20250108 7700 19.35 20250103 17640 -47.90 20240701 6860 33.97 20241209 0.44 N 149950 500 81 억 148766 N N 0 N 00 N
8 20250212 100823 57 100.00 KOSDAQ 전기·전자 N N N N N 9200 10 2 0.11 48173110 5237 13.09 9170 9390 9100 11940 6440 9190 9198.61 0.95 0 -1668 9723 9456 9223 8956 8723 9590 9090 82 2750 500 6240 10 1 15607500 1436 29.87 0.92 12 0.03 308.00 9970.00 17640 20240701 -47.85 6860 20241209 34.11 9550 -3.66 20250108 7700 19.48 20250103 17640 -47.85 20240701 6860 34.11 20241209 0.44 N 149950 500 81 억 148766 N N 0 N 00 N
9 20250212 090816 57 100.00 KOSDAQ 전기·전자 N N N N N 9180 -10 5 -0.11 19190910 2090 5.23 9170 9390 9100 11940 6440 9190 9182.25 0.95 0 -626 9723 9456 9223 8956 8723 9590 9090 82 2750 500 6240 10 1 15607500 1433 29.81 0.92 12 0.01 308.00 9970.00 17640 20240701 -47.96 6860 20241209 33.82 9550 -3.87 20250108 7700 19.22 20250103 17640 -47.96 20240701 6860 33.82 20241209 0.44 N 149950 500 81 억 148766 N N 0 N 00 N
10 20250211 160834 57 100.00 KOSDAQ 전기·전자 N N N N N 9190 290 2 3.26 364969960 39530 259.55 8990 9490 8990 11570 6230 8900 9232.76 0.96 0 -356 9233 9066 8773 8606 8313 9150 8690 82 2670 500 6050 10 1 15607500 1434 29.84 0.92 12 0.25 308.00 9970.00 17640 20240701 -47.90 6860 20241209 33.97 9550 -3.77 20250108 7700 19.35 20250103 17640 -47.90 20240701 6860 33.97 20241209 0.44 N 149950 500 81 억 149205 N N 0 N 00 N
11 20250211 150833 57 100.00 KOSDAQ 전기·전자 N N N N N 9070 170 2 1.91 357932830 38759 254.49 8990 9490 8990 11570 6230 8900 9234.83 0.96 0 -405 9233 9066 8773 8606 8313 9150 8690 82 2670 500 6050 10 1 15607500 1416 29.45 0.91 12 0.25 308.00 9970.00 17640 20240701 -48.58 6860 20241209 32.22 9550 -5.03 20250108 7700 17.79 20250103 17640 -48.58 20240701 6860 32.22 20241209 0.44 N 149950 500 81 억 149205 N N 0 N 00 N
12 20250211 140834 57 100.00 KOSDAQ 전기·전자 N N N N N 9090 190 2 2.13 330435220 35739 234.66 8990 9490 8990 11570 6230 8900 9245.79 0.96 0 -745 9233 9066 8773 8606 8313 9150 8690 82 2670 500 6050 10 1 15607500 1419 29.51 0.91 12 0.23 308.00 9970.00 17640 20240701 -48.47 6860 20241209 32.51 9550 -4.82 20250108 7700 18.05 20250103 17640 -48.47 20240701 6860 32.51 20241209 0.44 N 149950 500 81 억 149205 N N 0 N 00 N