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
198080/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
20250212,160904,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2520,20,2,0.80,145415085,57785,112.09,2500,2550,2495,3250,1750,2500,2516.65,1.54,0,-6486,2583,2541,2513,2471,2443,2562,2492,108,750,500,1800,5,1,21535185,543,16.47,0.58,12,0.27,153.00,4317.00,3755,20240822,-32.89,1996,20240806,26.25,2555,-1.37,20250211,2315,8.86,20250204,3755,-32.89,20240822,1996,26.25,20240806,1.55,N,198080,500,107 억,,331009,N,N,0,N,00,N
20250212,150902,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2520,20,2,0.80,142320525,56557,109.71,2500,2550,2495,3250,1750,2500,2516.57,1.54,0,-6601,2583,2541,2513,2471,2443,2562,2492,108,750,500,1800,5,1,21535185,543,16.47,0.58,12,0.26,153.00,4317.00,3755,20240822,-32.89,1996,20240806,26.25,2555,-1.37,20250211,2315,8.86,20250204,3755,-32.89,20240822,1996,26.25,20240806,1.55,N,198080,500,107 억,,331009,N,N,0,N,00,N
20250212,140904,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2505,5,2,0.20,126887545,50429,97.82,2500,2550,2495,3250,1750,2500,2516.34,1.54,0,-4991,2583,2541,2513,2471,2443,2562,2492,108,750,500,1800,5,1,21535185,539,16.37,0.58,12,0.23,153.00,4317.00,3755,20240822,-33.29,1996,20240806,25.50,2555,-1.96,20250211,2315,8.21,20250204,3755,-33.29,20240822,1996,25.50,20240806,1.55,N,198080,500,107 억,,331009,N,N,0,N,00,N
20250212,130907,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2530,30,2,1.20,105850605,42047,81.56,2500,2550,2495,3250,1750,2500,2517.67,1.54,0,-5422,2583,2541,2513,2471,2443,2562,2492,108,750,500,1800,5,1,21535185,545,16.54,0.59,12,0.20,153.00,4317.00,3755,20240822,-32.62,1996,20240806,26.75,2555,-0.98,20250211,2315,9.29,20250204,3755,-32.62,20240822,1996,26.75,20240806,1.55,N,198080,500,107 억,,331009,N,N,0,N,00,N
20250212,120902,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2525,25,2,1.00,90095035,35794,69.43,2500,2550,2495,3250,1750,2500,2517.32,1.54,0,-5440,2583,2541,2513,2471,2443,2562,2492,108,750,500,1800,5,1,21535185,544,16.50,0.58,12,0.17,153.00,4317.00,3755,20240822,-32.76,1996,20240806,26.50,2555,-1.17,20250211,2315,9.07,20250204,3755,-32.76,20240822,1996,26.50,20240806,1.55,N,198080,500,107 억,,331009,N,N,0,N,00,N
20250212,110901,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2535,35,2,1.40,82406180,32758,63.54,2500,2550,2495,3250,1750,2500,2515.88,1.54,0,-5437,2583,2541,2513,2471,2443,2562,2492,108,750,500,1800,5,1,21535185,546,16.57,0.59,12,0.15,153.00,4317.00,3755,20240822,-32.49,1996,20240806,27.00,2555,-0.78,20250211,2315,9.50,20250204,3755,-32.49,20240822,1996,27.00,20240806,1.55,N,198080,500,107 억,,331009,N,N,0,N,00,N
20250212,100856,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2515,15,2,0.60,72626610,28887,56.04,2500,2550,2495,3250,1750,2500,2514.44,1.54,0,-4928,2583,2541,2513,2471,2443,2562,2492,108,750,500,1800,5,1,21535185,542,16.44,0.58,12,0.13,153.00,4317.00,3755,20240822,-33.02,1996,20240806,26.00,2555,-1.57,20250211,2315,8.64,20250204,3755,-33.02,20240822,1996,26.00,20240806,1.55,N,198080,500,107 억,,331009,N,N,0,N,00,N
20250212,090842,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2515,15,2,0.60,4300505,1719,3.33,2500,2515,2500,3250,1750,2500,2502.60,1.54,0,-180,2583,2541,2513,2471,2443,2562,2492,108,750,500,1800,5,1,21535185,542,16.44,0.58,12,0.01,153.00,4317.00,3755,20240822,-33.02,1996,20240806,26.00,2555,-1.57,20250211,2315,8.64,20250204,3755,-33.02,20240822,1996,26.00,20240806,1.55,N,198080,500,107 억,,331009,N,N,0,N,00,N
20250211,160906,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2500,15,2,0.60,129827915,51452,80.83,2485,2555,2485,3230,1740,2485,2523.65,1.56,0,-9516,2575,2530,2465,2420,2355,2552,2442,108,745,500,1780,5,1,21535185,538,16.34,0.58,12,0.24,153.00,4317.00,3755,20240822,-33.42,1996,20240806,25.25,2555,-2.15,20250211,2315,7.99,20250204,3755,-33.42,20240822,1996,25.25,20240806,1.62,N,198080,500,107 억,,335743,N,N,0,N,00,N
20250211,150905,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2520,35,2,1.41,113522955,44935,70.59,2485,2555,2485,3230,1740,2485,2526.54,1.56,0,-9465,2575,2530,2465,2420,2355,2552,2442,108,745,500,1780,5,1,21535185,543,16.47,0.58,12,0.21,153.00,4317.00,3755,20240822,-32.89,1996,20240806,26.25,2555,-1.37,20250211,2315,8.86,20250204,3755,-32.89,20240822,1996,26.25,20240806,1.62,N,198080,500,107 억,,335743,N,N,0,N,00,N
20250211,140906,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2525,40,2,1.61,103619305,41004,64.42,2485,2555,2485,3230,1740,2485,2527.23,1.56,0,-9535,2575,2530,2465,2420,2355,2552,2442,108,745,500,1780,5,1,21535185,544,16.50,0.58,12,0.19,153.00,4317.00,3755,20240822,-32.76,1996,20240806,26.50,2555,-1.17,20250211,2315,9.07,20250204,3755,-32.76,20240822,1996,26.50,20240806,1.62,N,198080,500,107 억,,335743,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 160904 57 100.00 KOSDAQ 전기·전자 N N N N N 2520 20 2 0.80 145415085 57785 112.09 2500 2550 2495 3250 1750 2500 2516.65 1.54 0 -6486 2583 2541 2513 2471 2443 2562 2492 108 750 500 1800 5 1 21535185 543 16.47 0.58 12 0.27 153.00 4317.00 3755 20240822 -32.89 1996 20240806 26.25 2555 -1.37 20250211 2315 8.86 20250204 3755 -32.89 20240822 1996 26.25 20240806 1.55 N 198080 500 107 억 331009 N N 0 N 00 N
3 20250212 150902 57 100.00 KOSDAQ 전기·전자 N N N N N 2520 20 2 0.80 142320525 56557 109.71 2500 2550 2495 3250 1750 2500 2516.57 1.54 0 -6601 2583 2541 2513 2471 2443 2562 2492 108 750 500 1800 5 1 21535185 543 16.47 0.58 12 0.26 153.00 4317.00 3755 20240822 -32.89 1996 20240806 26.25 2555 -1.37 20250211 2315 8.86 20250204 3755 -32.89 20240822 1996 26.25 20240806 1.55 N 198080 500 107 억 331009 N N 0 N 00 N
4 20250212 140904 57 100.00 KOSDAQ 전기·전자 N N N N N 2505 5 2 0.20 126887545 50429 97.82 2500 2550 2495 3250 1750 2500 2516.34 1.54 0 -4991 2583 2541 2513 2471 2443 2562 2492 108 750 500 1800 5 1 21535185 539 16.37 0.58 12 0.23 153.00 4317.00 3755 20240822 -33.29 1996 20240806 25.50 2555 -1.96 20250211 2315 8.21 20250204 3755 -33.29 20240822 1996 25.50 20240806 1.55 N 198080 500 107 억 331009 N N 0 N 00 N
5 20250212 130907 57 100.00 KOSDAQ 전기·전자 N N N N N 2530 30 2 1.20 105850605 42047 81.56 2500 2550 2495 3250 1750 2500 2517.67 1.54 0 -5422 2583 2541 2513 2471 2443 2562 2492 108 750 500 1800 5 1 21535185 545 16.54 0.59 12 0.20 153.00 4317.00 3755 20240822 -32.62 1996 20240806 26.75 2555 -0.98 20250211 2315 9.29 20250204 3755 -32.62 20240822 1996 26.75 20240806 1.55 N 198080 500 107 억 331009 N N 0 N 00 N
6 20250212 120902 57 100.00 KOSDAQ 전기·전자 N N N N N 2525 25 2 1.00 90095035 35794 69.43 2500 2550 2495 3250 1750 2500 2517.32 1.54 0 -5440 2583 2541 2513 2471 2443 2562 2492 108 750 500 1800 5 1 21535185 544 16.50 0.58 12 0.17 153.00 4317.00 3755 20240822 -32.76 1996 20240806 26.50 2555 -1.17 20250211 2315 9.07 20250204 3755 -32.76 20240822 1996 26.50 20240806 1.55 N 198080 500 107 억 331009 N N 0 N 00 N
7 20250212 110901 57 100.00 KOSDAQ 전기·전자 N N N N N 2535 35 2 1.40 82406180 32758 63.54 2500 2550 2495 3250 1750 2500 2515.88 1.54 0 -5437 2583 2541 2513 2471 2443 2562 2492 108 750 500 1800 5 1 21535185 546 16.57 0.59 12 0.15 153.00 4317.00 3755 20240822 -32.49 1996 20240806 27.00 2555 -0.78 20250211 2315 9.50 20250204 3755 -32.49 20240822 1996 27.00 20240806 1.55 N 198080 500 107 억 331009 N N 0 N 00 N
8 20250212 100856 57 100.00 KOSDAQ 전기·전자 N N N N N 2515 15 2 0.60 72626610 28887 56.04 2500 2550 2495 3250 1750 2500 2514.44 1.54 0 -4928 2583 2541 2513 2471 2443 2562 2492 108 750 500 1800 5 1 21535185 542 16.44 0.58 12 0.13 153.00 4317.00 3755 20240822 -33.02 1996 20240806 26.00 2555 -1.57 20250211 2315 8.64 20250204 3755 -33.02 20240822 1996 26.00 20240806 1.55 N 198080 500 107 억 331009 N N 0 N 00 N
9 20250212 090842 57 100.00 KOSDAQ 전기·전자 N N N N N 2515 15 2 0.60 4300505 1719 3.33 2500 2515 2500 3250 1750 2500 2502.60 1.54 0 -180 2583 2541 2513 2471 2443 2562 2492 108 750 500 1800 5 1 21535185 542 16.44 0.58 12 0.01 153.00 4317.00 3755 20240822 -33.02 1996 20240806 26.00 2555 -1.57 20250211 2315 8.64 20250204 3755 -33.02 20240822 1996 26.00 20240806 1.55 N 198080 500 107 억 331009 N N 0 N 00 N
10 20250211 160906 57 100.00 KOSDAQ 전기·전자 N N N N N 2500 15 2 0.60 129827915 51452 80.83 2485 2555 2485 3230 1740 2485 2523.65 1.56 0 -9516 2575 2530 2465 2420 2355 2552 2442 108 745 500 1780 5 1 21535185 538 16.34 0.58 12 0.24 153.00 4317.00 3755 20240822 -33.42 1996 20240806 25.25 2555 -2.15 20250211 2315 7.99 20250204 3755 -33.42 20240822 1996 25.25 20240806 1.62 N 198080 500 107 억 335743 N N 0 N 00 N
11 20250211 150905 57 100.00 KOSDAQ 전기·전자 N N N N N 2520 35 2 1.41 113522955 44935 70.59 2485 2555 2485 3230 1740 2485 2526.54 1.56 0 -9465 2575 2530 2465 2420 2355 2552 2442 108 745 500 1780 5 1 21535185 543 16.47 0.58 12 0.21 153.00 4317.00 3755 20240822 -32.89 1996 20240806 26.25 2555 -1.37 20250211 2315 8.86 20250204 3755 -32.89 20240822 1996 26.25 20240806 1.62 N 198080 500 107 억 335743 N N 0 N 00 N
12 20250211 140906 57 100.00 KOSDAQ 전기·전자 N N N N N 2525 40 2 1.61 103619305 41004 64.42 2485 2555 2485 3230 1740 2485 2527.23 1.56 0 -9535 2575 2530 2465 2420 2355 2552 2442 108 745 500 1780 5 1 21535185 544 16.50 0.58 12 0.19 153.00 4317.00 3755 20240822 -32.76 1996 20240806 26.50 2555 -1.17 20250211 2315 9.07 20250204 3755 -32.76 20240822 1996 26.50 20240806 1.62 N 198080 500 107 억 335743 N N 0 N 00 N