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
151910/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
20250212,160833,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,264,20240202,142.42,640,0.00,20250102,640,0.00,20250102,680,-5.88,20240313,274,133.58,20240213,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N
20250212,150830,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,264,20240202,142.42,640,0.00,20250102,640,0.00,20250102,680,-5.88,20240313,274,133.58,20240213,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N
20250212,140833,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,264,20240202,142.42,640,0.00,20250102,640,0.00,20250102,680,-5.88,20240313,274,133.58,20240213,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N
20250212,130835,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,264,20240202,142.42,640,0.00,20250102,640,0.00,20250102,680,-5.88,20240313,274,133.58,20240213,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N
20250212,120830,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,264,20240202,142.42,640,0.00,20250102,640,0.00,20250102,680,-5.88,20240313,274,133.58,20240213,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N
20250212,110830,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,264,20240202,142.42,640,0.00,20250102,640,0.00,20250102,680,-5.88,20240313,274,133.58,20240213,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N
20250212,100825,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,264,20240202,142.42,640,0.00,20250102,640,0.00,20250102,680,-5.88,20240313,274,133.58,20240213,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N
20250212,090817,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,264,20240202,142.42,640,0.00,20250102,640,0.00,20250102,680,-5.88,20240313,274,133.58,20240213,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N
20250211,160835,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,264,20240202,142.42,640,0.00,20250102,640,0.00,20250102,680,-5.88,20240313,274,133.58,20240213,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N
20250211,150834,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,264,20240202,142.42,640,0.00,20250102,640,0.00,20250102,680,-5.88,20240313,274,133.58,20240213,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N
20250211,140835,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,264,20240202,142.42,640,0.00,20250102,640,0.00,20250102,680,-5.88,20240313,274,133.58,20240213,0.00,N,151910,100,190 억,,970483,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 160833 58 100.00 KOSDAQ 전기·전자 N N N N N 640 0 3 0.00 0 0 0.00 0 0 0 832 448 640 0.00 0.51 0 0 640 640 640 640 640 640 640 190 192 100 0 1 1 190071722 1216 -15.61 3.39 12 0.00 -41.00 189.00 680 20240313 -5.88 264 20240202 142.42 640 0.00 20250102 640 0.00 20250102 680 -5.88 20240313 274 133.58 20240213 0.00 N 151910 100 190 억 970483 N N 0 N 00 N
3 20250212 150830 58 100.00 KOSDAQ 전기·전자 N N N N N 640 0 3 0.00 0 0 0.00 0 0 0 832 448 640 0.00 0.51 0 0 640 640 640 640 640 640 640 190 192 100 0 1 1 190071722 1216 -15.61 3.39 12 0.00 -41.00 189.00 680 20240313 -5.88 264 20240202 142.42 640 0.00 20250102 640 0.00 20250102 680 -5.88 20240313 274 133.58 20240213 0.00 N 151910 100 190 억 970483 N N 0 N 00 N
4 20250212 140833 58 100.00 KOSDAQ 전기·전자 N N N N N 640 0 3 0.00 0 0 0.00 0 0 0 832 448 640 0.00 0.51 0 0 640 640 640 640 640 640 640 190 192 100 0 1 1 190071722 1216 -15.61 3.39 12 0.00 -41.00 189.00 680 20240313 -5.88 264 20240202 142.42 640 0.00 20250102 640 0.00 20250102 680 -5.88 20240313 274 133.58 20240213 0.00 N 151910 100 190 억 970483 N N 0 N 00 N
5 20250212 130835 58 100.00 KOSDAQ 전기·전자 N N N N N 640 0 3 0.00 0 0 0.00 0 0 0 832 448 640 0.00 0.51 0 0 640 640 640 640 640 640 640 190 192 100 0 1 1 190071722 1216 -15.61 3.39 12 0.00 -41.00 189.00 680 20240313 -5.88 264 20240202 142.42 640 0.00 20250102 640 0.00 20250102 680 -5.88 20240313 274 133.58 20240213 0.00 N 151910 100 190 억 970483 N N 0 N 00 N
6 20250212 120830 58 100.00 KOSDAQ 전기·전자 N N N N N 640 0 3 0.00 0 0 0.00 0 0 0 832 448 640 0.00 0.51 0 0 640 640 640 640 640 640 640 190 192 100 0 1 1 190071722 1216 -15.61 3.39 12 0.00 -41.00 189.00 680 20240313 -5.88 264 20240202 142.42 640 0.00 20250102 640 0.00 20250102 680 -5.88 20240313 274 133.58 20240213 0.00 N 151910 100 190 억 970483 N N 0 N 00 N
7 20250212 110830 58 100.00 KOSDAQ 전기·전자 N N N N N 640 0 3 0.00 0 0 0.00 0 0 0 832 448 640 0.00 0.51 0 0 640 640 640 640 640 640 640 190 192 100 0 1 1 190071722 1216 -15.61 3.39 12 0.00 -41.00 189.00 680 20240313 -5.88 264 20240202 142.42 640 0.00 20250102 640 0.00 20250102 680 -5.88 20240313 274 133.58 20240213 0.00 N 151910 100 190 억 970483 N N 0 N 00 N
8 20250212 100825 58 100.00 KOSDAQ 전기·전자 N N N N N 640 0 3 0.00 0 0 0.00 0 0 0 832 448 640 0.00 0.51 0 0 640 640 640 640 640 640 640 190 192 100 0 1 1 190071722 1216 -15.61 3.39 12 0.00 -41.00 189.00 680 20240313 -5.88 264 20240202 142.42 640 0.00 20250102 640 0.00 20250102 680 -5.88 20240313 274 133.58 20240213 0.00 N 151910 100 190 억 970483 N N 0 N 00 N
9 20250212 090817 58 100.00 KOSDAQ 전기·전자 N N N N N 640 0 3 0.00 0 0 0.00 0 0 0 832 448 640 0.00 0.51 0 0 640 640 640 640 640 640 640 190 192 100 0 1 1 190071722 1216 -15.61 3.39 12 0.00 -41.00 189.00 680 20240313 -5.88 264 20240202 142.42 640 0.00 20250102 640 0.00 20250102 680 -5.88 20240313 274 133.58 20240213 0.00 N 151910 100 190 억 970483 N N 0 N 00 N
10 20250211 160835 58 100.00 KOSDAQ 전기·전자 N N N N N 640 0 3 0.00 0 0 0.00 0 0 0 832 448 640 0.00 0.51 0 0 640 640 640 640 640 640 640 190 192 100 0 1 1 190071722 1216 -15.61 3.39 12 0.00 -41.00 189.00 680 20240313 -5.88 264 20240202 142.42 640 0.00 20250102 640 0.00 20250102 680 -5.88 20240313 274 133.58 20240213 0.00 N 151910 100 190 억 970483 N N 0 N 00 N
11 20250211 150834 58 100.00 KOSDAQ 전기·전자 N N N N N 640 0 3 0.00 0 0 0.00 0 0 0 832 448 640 0.00 0.51 0 0 640 640 640 640 640 640 640 190 192 100 0 1 1 190071722 1216 -15.61 3.39 12 0.00 -41.00 189.00 680 20240313 -5.88 264 20240202 142.42 640 0.00 20250102 640 0.00 20250102 680 -5.88 20240313 274 133.58 20240213 0.00 N 151910 100 190 억 970483 N N 0 N 00 N
12 20250211 140835 58 100.00 KOSDAQ 전기·전자 N N N N N 640 0 3 0.00 0 0 0.00 0 0 0 832 448 640 0.00 0.51 0 0 640 640 640 640 640 640 640 190 192 100 0 1 1 190071722 1216 -15.61 3.39 12 0.00 -41.00 189.00 680 20240313 -5.88 264 20240202 142.42 640 0.00 20250102 640 0.00 20250102 680 -5.88 20240313 274 133.58 20240213 0.00 N 151910 100 190 억 970483 N N 0 N 00 N