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
193250/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
20250212,160900,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,504,-9,5,-1.75,67657844,133083,247.87,514,523,500,666,360,513,508.39,0.51,0,3029,523,518,512,507,501,520,509,63,153,100,360,1,1,63323377,319,-2.32,0.43,12,0.21,-217.00,1170.00,962,20240318,-47.61,353,20241115,42.78,630,-20.00,20250103,492,2.44,20250123,962,-47.61,20240318,353,42.78,20241115,0.28,N,193250,100,63 억,,322358,N,N,0,N,00,N
20250212,150858,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,509,-4,5,-0.78,66153409,130103,242.32,514,523,500,666,360,513,508.47,0.51,0,2880,523,518,512,507,501,520,509,63,153,100,360,1,1,63323377,322,-2.35,0.44,12,0.21,-217.00,1170.00,962,20240318,-47.09,353,20241115,44.19,630,-19.21,20250103,492,3.46,20250123,962,-47.09,20240318,353,44.19,20241115,0.28,N,193250,100,63 억,,322358,N,N,0,N,00,N
20250212,140900,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,513,0,3,0.00,64876654,127580,237.62,514,523,500,666,360,513,508.52,0.51,0,2933,523,518,512,507,501,520,509,63,153,100,360,1,1,63323377,325,-2.36,0.44,12,0.20,-217.00,1170.00,962,20240318,-46.67,353,20241115,45.33,630,-18.57,20250103,492,4.27,20250123,962,-46.67,20240318,353,45.33,20241115,0.28,N,193250,100,63 억,,322358,N,N,0,N,00,N
20250212,130903,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,505,-8,5,-1.56,54944696,107884,200.94,514,523,500,666,360,513,509.29,0.51,0,-1696,523,518,512,507,501,520,509,63,153,100,360,1,1,63323377,320,-2.33,0.43,12,0.17,-217.00,1170.00,962,20240318,-47.51,353,20241115,43.06,630,-19.84,20250103,492,2.64,20250123,962,-47.51,20240318,353,43.06,20241115,0.28,N,193250,100,63 억,,322358,N,N,0,N,00,N
20250212,120858,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,518,5,2,0.97,46626648,91546,170.51,514,523,500,666,360,513,509.32,0.51,0,-4525,523,518,512,507,501,520,509,63,153,100,360,1,1,63323377,328,-2.39,0.44,12,0.14,-217.00,1170.00,962,20240318,-46.15,353,20241115,46.74,630,-17.78,20250103,492,5.28,20250123,962,-46.15,20240318,353,46.74,20241115,0.28,N,193250,100,63 억,,322358,N,N,0,N,00,N
20250212,110858,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,515,2,2,0.39,37298459,73540,136.97,514,517,500,666,360,513,507.19,0.51,0,-3539,523,518,512,507,501,520,509,63,153,100,360,1,1,63323377,326,-2.37,0.44,12,0.12,-217.00,1170.00,962,20240318,-46.47,353,20241115,45.89,630,-18.25,20250103,492,4.67,20250123,962,-46.47,20240318,353,45.89,20241115,0.28,N,193250,100,63 억,,322358,N,N,0,N,00,N
20250212,100852,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,509,-4,5,-0.78,29915624,59145,110.16,514,515,500,666,360,513,505.80,0.51,0,3978,523,518,512,507,501,520,509,63,153,100,360,1,1,63323377,322,-2.35,0.44,12,0.09,-217.00,1170.00,962,20240318,-47.09,353,20241115,44.19,630,-19.21,20250103,492,3.46,20250123,962,-47.09,20240318,353,44.19,20241115,0.28,N,193250,100,63 억,,322358,N,N,0,N,00,N
20250212,090839,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,513,0,3,0.00,638666,1243,2.32,514,515,513,666,360,513,513.81,0.51,0,-1037,523,518,512,507,501,520,509,63,153,100,360,1,1,63323377,325,-2.36,0.44,12,0.00,-217.00,1170.00,962,20240318,-46.67,353,20241115,45.33,630,-18.57,20250103,492,4.27,20250123,962,-46.67,20240318,353,45.33,20241115,0.28,N,193250,100,63 억,,322358,N,N,0,N,00,N
20250211,160902,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,513,2,2,0.39,27391076,53689,28.23,511,517,506,664,358,511,510.18,0.51,0,-3603,539,525,514,500,489,519,494,63,153,100,360,1,1,63323377,325,-2.36,0.44,12,0.08,-217.00,1170.00,962,20240318,-46.67,353,20241115,45.33,630,-18.57,20250103,492,4.27,20250123,962,-46.67,20240318,353,45.33,20241115,0.29,N,193250,100,63 억,,325918,N,N,0,N,00,N
20250211,150902,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,513,2,2,0.39,26153419,51266,26.95,511,517,506,664,358,511,510.15,0.51,0,-3556,539,525,514,500,489,519,494,63,153,100,360,1,1,63323377,325,-2.36,0.44,12,0.08,-217.00,1170.00,962,20240318,-46.67,353,20241115,45.33,630,-18.57,20250103,492,4.27,20250123,962,-46.67,20240318,353,45.33,20241115,0.29,N,193250,100,63 억,,325918,N,N,0,N,00,N
20250211,140902,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,512,1,2,0.20,23254816,45602,23.97,511,517,506,664,358,511,509.95,0.51,0,-1270,539,525,514,500,489,519,494,63,153,100,360,1,1,63323377,324,-2.36,0.44,12,0.07,-217.00,1170.00,962,20240318,-46.78,353,20241115,45.04,630,-18.73,20250103,492,4.07,20250123,962,-46.78,20240318,353,45.04,20241115,0.29,N,193250,100,63 억,,325918,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 160900 57 100.00 KOSDAQ 전기·전자 N N N N N 504 -9 5 -1.75 67657844 133083 247.87 514 523 500 666 360 513 508.39 0.51 0 3029 523 518 512 507 501 520 509 63 153 100 360 1 1 63323377 319 -2.32 0.43 12 0.21 -217.00 1170.00 962 20240318 -47.61 353 20241115 42.78 630 -20.00 20250103 492 2.44 20250123 962 -47.61 20240318 353 42.78 20241115 0.28 N 193250 100 63 억 322358 N N 0 N 00 N
3 20250212 150858 57 100.00 KOSDAQ 전기·전자 N N N N N 509 -4 5 -0.78 66153409 130103 242.32 514 523 500 666 360 513 508.47 0.51 0 2880 523 518 512 507 501 520 509 63 153 100 360 1 1 63323377 322 -2.35 0.44 12 0.21 -217.00 1170.00 962 20240318 -47.09 353 20241115 44.19 630 -19.21 20250103 492 3.46 20250123 962 -47.09 20240318 353 44.19 20241115 0.28 N 193250 100 63 억 322358 N N 0 N 00 N
4 20250212 140900 57 100.00 KOSDAQ 전기·전자 N N N N N 513 0 3 0.00 64876654 127580 237.62 514 523 500 666 360 513 508.52 0.51 0 2933 523 518 512 507 501 520 509 63 153 100 360 1 1 63323377 325 -2.36 0.44 12 0.20 -217.00 1170.00 962 20240318 -46.67 353 20241115 45.33 630 -18.57 20250103 492 4.27 20250123 962 -46.67 20240318 353 45.33 20241115 0.28 N 193250 100 63 억 322358 N N 0 N 00 N
5 20250212 130903 57 100.00 KOSDAQ 전기·전자 N N N N N 505 -8 5 -1.56 54944696 107884 200.94 514 523 500 666 360 513 509.29 0.51 0 -1696 523 518 512 507 501 520 509 63 153 100 360 1 1 63323377 320 -2.33 0.43 12 0.17 -217.00 1170.00 962 20240318 -47.51 353 20241115 43.06 630 -19.84 20250103 492 2.64 20250123 962 -47.51 20240318 353 43.06 20241115 0.28 N 193250 100 63 억 322358 N N 0 N 00 N
6 20250212 120858 57 100.00 KOSDAQ 전기·전자 N N N N N 518 5 2 0.97 46626648 91546 170.51 514 523 500 666 360 513 509.32 0.51 0 -4525 523 518 512 507 501 520 509 63 153 100 360 1 1 63323377 328 -2.39 0.44 12 0.14 -217.00 1170.00 962 20240318 -46.15 353 20241115 46.74 630 -17.78 20250103 492 5.28 20250123 962 -46.15 20240318 353 46.74 20241115 0.28 N 193250 100 63 억 322358 N N 0 N 00 N
7 20250212 110858 57 100.00 KOSDAQ 전기·전자 N N N N N 515 2 2 0.39 37298459 73540 136.97 514 517 500 666 360 513 507.19 0.51 0 -3539 523 518 512 507 501 520 509 63 153 100 360 1 1 63323377 326 -2.37 0.44 12 0.12 -217.00 1170.00 962 20240318 -46.47 353 20241115 45.89 630 -18.25 20250103 492 4.67 20250123 962 -46.47 20240318 353 45.89 20241115 0.28 N 193250 100 63 억 322358 N N 0 N 00 N
8 20250212 100852 57 100.00 KOSDAQ 전기·전자 N N N N N 509 -4 5 -0.78 29915624 59145 110.16 514 515 500 666 360 513 505.80 0.51 0 3978 523 518 512 507 501 520 509 63 153 100 360 1 1 63323377 322 -2.35 0.44 12 0.09 -217.00 1170.00 962 20240318 -47.09 353 20241115 44.19 630 -19.21 20250103 492 3.46 20250123 962 -47.09 20240318 353 44.19 20241115 0.28 N 193250 100 63 억 322358 N N 0 N 00 N
9 20250212 090839 57 100.00 KOSDAQ 전기·전자 N N N N N 513 0 3 0.00 638666 1243 2.32 514 515 513 666 360 513 513.81 0.51 0 -1037 523 518 512 507 501 520 509 63 153 100 360 1 1 63323377 325 -2.36 0.44 12 0.00 -217.00 1170.00 962 20240318 -46.67 353 20241115 45.33 630 -18.57 20250103 492 4.27 20250123 962 -46.67 20240318 353 45.33 20241115 0.28 N 193250 100 63 억 322358 N N 0 N 00 N
10 20250211 160902 57 100.00 KOSDAQ 전기·전자 N N N N N 513 2 2 0.39 27391076 53689 28.23 511 517 506 664 358 511 510.18 0.51 0 -3603 539 525 514 500 489 519 494 63 153 100 360 1 1 63323377 325 -2.36 0.44 12 0.08 -217.00 1170.00 962 20240318 -46.67 353 20241115 45.33 630 -18.57 20250103 492 4.27 20250123 962 -46.67 20240318 353 45.33 20241115 0.29 N 193250 100 63 억 325918 N N 0 N 00 N
11 20250211 150902 57 100.00 KOSDAQ 전기·전자 N N N N N 513 2 2 0.39 26153419 51266 26.95 511 517 506 664 358 511 510.15 0.51 0 -3556 539 525 514 500 489 519 494 63 153 100 360 1 1 63323377 325 -2.36 0.44 12 0.08 -217.00 1170.00 962 20240318 -46.67 353 20241115 45.33 630 -18.57 20250103 492 4.27 20250123 962 -46.67 20240318 353 45.33 20241115 0.29 N 193250 100 63 억 325918 N N 0 N 00 N
12 20250211 140902 57 100.00 KOSDAQ 전기·전자 N N N N N 512 1 2 0.20 23254816 45602 23.97 511 517 506 664 358 511 509.95 0.51 0 -1270 539 525 514 500 489 519 494 63 153 100 360 1 1 63323377 324 -2.36 0.44 12 0.07 -217.00 1170.00 962 20240318 -46.78 353 20241115 45.04 630 -18.73 20250103 492 4.07 20250123 962 -46.78 20240318 353 45.04 20241115 0.29 N 193250 100 63 억 325918 N N 0 N 00 N