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
153490/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
20250212,160834,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,705,-23,5,-3.16,141089738,198571,249.12,723,725,705,946,510,728,710.62,2.22,0,-5891,738,733,725,720,712,735,722,257,218,500,500,1,1,51480000,363,6.71,0.43,12,0.39,105.00,1631.00,1177,20240304,-40.10,595,20241209,18.49,854,-17.45,20250206,687,2.62,20250102,1177,-40.10,20240304,595,18.49,20241209,0.59,N,153490,500,257 억,,1144346,N,N,0,N,00,N
20250212,150831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,713,-15,5,-2.06,118879775,167113,209.65,723,725,705,946,510,728,711.37,2.22,0,-4468,738,733,725,720,712,735,722,257,218,500,500,1,1,51480000,367,6.79,0.44,12,0.32,105.00,1631.00,1177,20240304,-39.42,595,20241209,19.83,854,-16.51,20250206,687,3.78,20250102,1177,-39.42,20240304,595,19.83,20241209,0.59,N,153490,500,257 억,,1144346,N,N,0,N,00,N
20250212,140834,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,710,-18,5,-2.47,54847046,76720,96.25,723,725,710,946,510,728,714.90,2.22,0,-2778,738,733,725,720,712,735,722,257,218,500,500,1,1,51480000,366,6.76,0.44,12,0.15,105.00,1631.00,1177,20240304,-39.68,595,20241209,19.33,854,-16.86,20250206,687,3.35,20250102,1177,-39.68,20240304,595,19.33,20241209,0.59,N,153490,500,257 억,,1144346,N,N,0,N,00,N
20250212,130836,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,716,-12,5,-1.65,26059043,36255,45.48,723,725,715,946,510,728,718.77,2.22,0,-3932,738,733,725,720,712,735,722,257,218,500,500,1,1,51480000,369,6.82,0.44,12,0.07,105.00,1631.00,1177,20240304,-39.17,595,20241209,20.34,854,-16.16,20250206,687,4.22,20250102,1177,-39.17,20240304,595,20.34,20241209,0.59,N,153490,500,257 억,,1144346,N,N,0,N,00,N
20250212,120831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,721,-7,5,-0.96,21959111,30533,38.31,723,725,715,946,510,728,719.19,2.22,0,-3087,738,733,725,720,712,735,722,257,218,500,500,1,1,51480000,371,6.87,0.44,12,0.06,105.00,1631.00,1177,20240304,-38.74,595,20241209,21.18,854,-15.57,20250206,687,4.95,20250102,1177,-38.74,20240304,595,21.18,20241209,0.59,N,153490,500,257 억,,1144346,N,N,0,N,00,N
20250212,110831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,717,-11,5,-1.51,20761835,28870,36.22,723,725,715,946,510,728,719.15,2.22,0,-2508,738,733,725,720,712,735,722,257,218,500,500,1,1,51480000,369,6.83,0.44,12,0.06,105.00,1631.00,1177,20240304,-39.08,595,20241209,20.50,854,-16.04,20250206,687,4.37,20250102,1177,-39.08,20240304,595,20.50,20241209,0.59,N,153490,500,257 억,,1144346,N,N,0,N,00,N
20250212,100825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,723,-5,5,-0.69,12589279,17470,21.92,723,725,718,946,510,728,720.62,2.22,0,-2445,738,733,725,720,712,735,722,257,218,500,500,1,1,51480000,372,6.89,0.44,12,0.03,105.00,1631.00,1177,20240304,-38.57,595,20241209,21.51,854,-15.34,20250206,687,5.24,20250102,1177,-38.57,20240304,595,21.51,20241209,0.59,N,153490,500,257 억,,1144346,N,N,0,N,00,N
20250212,090818,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,724,-4,5,-0.55,935597,1294,1.62,723,725,723,946,510,728,723.03,2.22,0,-187,738,733,725,720,712,735,722,257,218,500,500,1,1,51480000,373,6.90,0.44,12,0.00,105.00,1631.00,1177,20240304,-38.49,595,20241209,21.68,854,-15.22,20250206,687,5.39,20250102,1177,-38.49,20240304,595,21.68,20241209,0.59,N,153490,500,257 억,,1144346,N,N,0,N,00,N
20250211,160836,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,728,12,2,1.68,56726821,78515,27.12,718,730,717,930,502,716,722.50,2.22,0,-13389,738,726,718,706,698,723,703,257,214,500,500,1,1,51480000,375,6.93,0.45,12,0.15,105.00,1631.00,1177,20240304,-38.15,595,20241209,22.35,854,-14.75,20250206,687,5.97,20250102,1177,-38.15,20240304,595,22.35,20241209,0.67,N,153490,500,257 억,,1142004,N,N,0,N,00,N
20250211,150835,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,727,11,2,1.54,54634641,75641,26.13,718,730,717,930,502,716,722.29,2.22,0,-12856,738,726,718,706,698,723,703,257,214,500,500,1,1,51480000,374,6.92,0.45,12,0.15,105.00,1631.00,1177,20240304,-38.23,595,20241209,22.18,854,-14.87,20250206,687,5.82,20250102,1177,-38.23,20240304,595,22.18,20241209,0.67,N,153490,500,257 억,,1142004,N,N,0,N,00,N
20250211,140836,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,726,10,2,1.40,47107516,65304,22.56,718,728,717,930,502,716,721.36,2.22,0,-10937,738,726,718,706,698,723,703,257,214,500,500,1,1,51480000,374,6.91,0.45,12,0.13,105.00,1631.00,1177,20240304,-38.32,595,20241209,22.02,854,-14.99,20250206,687,5.68,20250102,1177,-38.32,20240304,595,22.02,20241209,0.67,N,153490,500,257 억,,1142004,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 160834 57 100.00 KOSDAQ 전기·전자 N N N N N 705 -23 5 -3.16 141089738 198571 249.12 723 725 705 946 510 728 710.62 2.22 0 -5891 738 733 725 720 712 735 722 257 218 500 500 1 1 51480000 363 6.71 0.43 12 0.39 105.00 1631.00 1177 20240304 -40.10 595 20241209 18.49 854 -17.45 20250206 687 2.62 20250102 1177 -40.10 20240304 595 18.49 20241209 0.59 N 153490 500 257 억 1144346 N N 0 N 00 N
3 20250212 150831 57 100.00 KOSDAQ 전기·전자 N N N N N 713 -15 5 -2.06 118879775 167113 209.65 723 725 705 946 510 728 711.37 2.22 0 -4468 738 733 725 720 712 735 722 257 218 500 500 1 1 51480000 367 6.79 0.44 12 0.32 105.00 1631.00 1177 20240304 -39.42 595 20241209 19.83 854 -16.51 20250206 687 3.78 20250102 1177 -39.42 20240304 595 19.83 20241209 0.59 N 153490 500 257 억 1144346 N N 0 N 00 N
4 20250212 140834 57 100.00 KOSDAQ 전기·전자 N N N N N 710 -18 5 -2.47 54847046 76720 96.25 723 725 710 946 510 728 714.90 2.22 0 -2778 738 733 725 720 712 735 722 257 218 500 500 1 1 51480000 366 6.76 0.44 12 0.15 105.00 1631.00 1177 20240304 -39.68 595 20241209 19.33 854 -16.86 20250206 687 3.35 20250102 1177 -39.68 20240304 595 19.33 20241209 0.59 N 153490 500 257 억 1144346 N N 0 N 00 N
5 20250212 130836 57 100.00 KOSDAQ 전기·전자 N N N N N 716 -12 5 -1.65 26059043 36255 45.48 723 725 715 946 510 728 718.77 2.22 0 -3932 738 733 725 720 712 735 722 257 218 500 500 1 1 51480000 369 6.82 0.44 12 0.07 105.00 1631.00 1177 20240304 -39.17 595 20241209 20.34 854 -16.16 20250206 687 4.22 20250102 1177 -39.17 20240304 595 20.34 20241209 0.59 N 153490 500 257 억 1144346 N N 0 N 00 N
6 20250212 120831 57 100.00 KOSDAQ 전기·전자 N N N N N 721 -7 5 -0.96 21959111 30533 38.31 723 725 715 946 510 728 719.19 2.22 0 -3087 738 733 725 720 712 735 722 257 218 500 500 1 1 51480000 371 6.87 0.44 12 0.06 105.00 1631.00 1177 20240304 -38.74 595 20241209 21.18 854 -15.57 20250206 687 4.95 20250102 1177 -38.74 20240304 595 21.18 20241209 0.59 N 153490 500 257 억 1144346 N N 0 N 00 N
7 20250212 110831 57 100.00 KOSDAQ 전기·전자 N N N N N 717 -11 5 -1.51 20761835 28870 36.22 723 725 715 946 510 728 719.15 2.22 0 -2508 738 733 725 720 712 735 722 257 218 500 500 1 1 51480000 369 6.83 0.44 12 0.06 105.00 1631.00 1177 20240304 -39.08 595 20241209 20.50 854 -16.04 20250206 687 4.37 20250102 1177 -39.08 20240304 595 20.50 20241209 0.59 N 153490 500 257 억 1144346 N N 0 N 00 N
8 20250212 100825 57 100.00 KOSDAQ 전기·전자 N N N N N 723 -5 5 -0.69 12589279 17470 21.92 723 725 718 946 510 728 720.62 2.22 0 -2445 738 733 725 720 712 735 722 257 218 500 500 1 1 51480000 372 6.89 0.44 12 0.03 105.00 1631.00 1177 20240304 -38.57 595 20241209 21.51 854 -15.34 20250206 687 5.24 20250102 1177 -38.57 20240304 595 21.51 20241209 0.59 N 153490 500 257 억 1144346 N N 0 N 00 N
9 20250212 090818 57 100.00 KOSDAQ 전기·전자 N N N N N 724 -4 5 -0.55 935597 1294 1.62 723 725 723 946 510 728 723.03 2.22 0 -187 738 733 725 720 712 735 722 257 218 500 500 1 1 51480000 373 6.90 0.44 12 0.00 105.00 1631.00 1177 20240304 -38.49 595 20241209 21.68 854 -15.22 20250206 687 5.39 20250102 1177 -38.49 20240304 595 21.68 20241209 0.59 N 153490 500 257 억 1144346 N N 0 N 00 N
10 20250211 160836 57 100.00 KOSDAQ 전기·전자 N N N N N 728 12 2 1.68 56726821 78515 27.12 718 730 717 930 502 716 722.50 2.22 0 -13389 738 726 718 706 698 723 703 257 214 500 500 1 1 51480000 375 6.93 0.45 12 0.15 105.00 1631.00 1177 20240304 -38.15 595 20241209 22.35 854 -14.75 20250206 687 5.97 20250102 1177 -38.15 20240304 595 22.35 20241209 0.67 N 153490 500 257 억 1142004 N N 0 N 00 N
11 20250211 150835 57 100.00 KOSDAQ 전기·전자 N N N N N 727 11 2 1.54 54634641 75641 26.13 718 730 717 930 502 716 722.29 2.22 0 -12856 738 726 718 706 698 723 703 257 214 500 500 1 1 51480000 374 6.92 0.45 12 0.15 105.00 1631.00 1177 20240304 -38.23 595 20241209 22.18 854 -14.87 20250206 687 5.82 20250102 1177 -38.23 20240304 595 22.18 20241209 0.67 N 153490 500 257 억 1142004 N N 0 N 00 N
12 20250211 140836 57 100.00 KOSDAQ 전기·전자 N N N N N 726 10 2 1.40 47107516 65304 22.56 718 728 717 930 502 716 721.36 2.22 0 -10937 738 726 718 706 698 723 703 257 214 500 500 1 1 51480000 374 6.91 0.45 12 0.13 105.00 1631.00 1177 20240304 -38.32 595 20241209 22.02 854 -14.99 20250206 687 5.68 20250102 1177 -38.32 20240304 595 22.02 20241209 0.67 N 153490 500 257 억 1142004 N N 0 N 00 N