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
215790/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
20250212,160928,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,471,2,2,0.43,7198477,15372,45.95,463,473,463,609,329,469,468.28,13.15,0,-720,477,473,470,466,463,475,468,201,140,500,300,1,1,40283149,190,-1.05,0.24,12,0.04,-449.00,1963.00,1046,20240216,-54.97,400,20241209,17.75,503,-6.36,20250113,452,4.20,20250205,1046,-54.97,20240216,400,17.75,20241209,0.02,N,215790,500,201 억,,5296860,N,N,0,N,00,N
20250212,150925,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,471,2,2,0.43,6835812,14602,43.65,463,473,463,609,329,469,468.14,13.15,0,-569,477,473,470,466,463,475,468,201,140,500,300,1,1,40283149,190,-1.05,0.24,12,0.04,-449.00,1963.00,1046,20240216,-54.97,400,20241209,17.75,503,-6.36,20250113,452,4.20,20250205,1046,-54.97,20240216,400,17.75,20241209,0.02,N,215790,500,201 억,,5296860,N,N,0,N,00,N
20250212,140927,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,471,2,2,0.43,6780284,14484,43.30,463,473,463,609,329,469,468.12,13.15,0,-569,477,473,470,466,463,475,468,201,140,500,300,1,1,40283149,190,-1.05,0.24,12,0.04,-449.00,1963.00,1046,20240216,-54.97,400,20241209,17.75,503,-6.36,20250113,452,4.20,20250205,1046,-54.97,20240216,400,17.75,20241209,0.02,N,215790,500,201 억,,5296860,N,N,0,N,00,N
20250212,130930,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,469,0,3,0.00,3147314,6740,20.15,463,473,463,609,329,469,466.96,13.15,0,167,477,473,470,466,463,475,468,201,140,500,300,1,1,40283149,189,-1.04,0.24,12,0.02,-449.00,1963.00,1046,20240216,-55.16,400,20241209,17.25,503,-6.76,20250113,452,3.76,20250205,1046,-55.16,20240216,400,17.25,20241209,0.02,N,215790,500,201 억,,5296860,N,N,0,N,00,N
20250212,120925,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,470,1,2,0.21,2876775,6162,18.42,463,473,463,609,329,469,466.86,13.15,0,427,477,473,470,466,463,475,468,201,140,500,300,1,1,40283149,189,-1.05,0.24,12,0.02,-449.00,1963.00,1046,20240216,-55.07,400,20241209,17.50,503,-6.56,20250113,452,3.98,20250205,1046,-55.07,20240216,400,17.50,20241209,0.02,N,215790,500,201 억,,5296860,N,N,0,N,00,N
20250212,110925,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,470,1,2,0.21,2505564,5364,16.04,463,473,463,609,329,469,467.11,13.15,0,239,477,473,470,466,463,475,468,201,140,500,300,1,1,40283149,189,-1.05,0.24,12,0.01,-449.00,1963.00,1046,20240216,-55.07,400,20241209,17.50,503,-6.56,20250113,452,3.98,20250205,1046,-55.07,20240216,400,17.50,20241209,0.02,N,215790,500,201 억,,5296860,N,N,0,N,00,N
20250212,100919,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,473,4,2,0.85,1529857,3267,9.77,463,473,463,609,329,469,468.28,13.15,0,-81,477,473,470,466,463,475,468,201,140,500,300,1,1,40283149,191,-1.05,0.24,12,0.01,-449.00,1963.00,1046,20240216,-54.78,400,20241209,18.25,503,-5.96,20250113,452,4.65,20250205,1046,-54.78,20240216,400,18.25,20241209,0.02,N,215790,500,201 억,,5296860,N,N,0,N,00,N
20250212,090901,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,469,0,3,0.00,514209,1105,3.30,463,469,463,609,329,469,465.35,13.15,0,-86,477,473,470,466,463,475,468,201,140,500,300,1,1,40283149,189,-1.04,0.24,12,0.00,-449.00,1963.00,1046,20240216,-55.16,400,20241209,17.25,503,-6.76,20250113,452,3.76,20250205,1046,-55.16,20240216,400,17.25,20241209,0.02,N,215790,500,201 억,,5296860,N,N,0,N,00,N
20250211,160930,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,469,-3,5,-0.64,15709124,33451,136.46,468,474,467,613,331,472,469.62,13.15,0,1367,484,478,474,468,464,477,467,201,141,500,310,1,1,40283149,189,-1.04,0.24,12,0.08,-449.00,1963.00,1046,20240216,-55.16,400,20241209,17.25,503,-6.76,20250113,452,3.76,20250205,1046,-55.16,20240216,400,17.25,20241209,0.02,N,215790,500,201 억,,5295493,N,N,0,N,00,N
20250211,150929,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,473,1,2,0.21,15068939,32086,130.89,468,474,467,613,331,472,469.64,13.15,0,2618,484,478,474,468,464,477,467,201,141,500,310,1,1,40283149,191,-1.05,0.24,12,0.08,-449.00,1963.00,1046,20240216,-54.78,400,20241209,18.25,503,-5.96,20250113,452,4.65,20250205,1046,-54.78,20240216,400,18.25,20241209,0.02,N,215790,500,201 억,,5295493,N,N,0,N,00,N
20250211,140929,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,474,2,2,0.42,15064211,32076,130.85,468,474,467,613,331,472,469.64,13.15,0,2618,484,478,474,468,464,477,467,201,141,500,310,1,1,40283149,191,-1.06,0.24,12,0.08,-449.00,1963.00,1046,20240216,-54.68,400,20241209,18.50,503,-5.77,20250113,452,4.87,20250205,1046,-54.68,20240216,400,18.50,20241209,0.02,N,215790,500,201 억,,5295493,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 160928 57 100.00 KOSDAQ 전기·전자 N N N N N 471 2 2 0.43 7198477 15372 45.95 463 473 463 609 329 469 468.28 13.15 0 -720 477 473 470 466 463 475 468 201 140 500 300 1 1 40283149 190 -1.05 0.24 12 0.04 -449.00 1963.00 1046 20240216 -54.97 400 20241209 17.75 503 -6.36 20250113 452 4.20 20250205 1046 -54.97 20240216 400 17.75 20241209 0.02 N 215790 500 201 억 5296860 N N 0 N 00 N
3 20250212 150925 57 100.00 KOSDAQ 전기·전자 N N N N N 471 2 2 0.43 6835812 14602 43.65 463 473 463 609 329 469 468.14 13.15 0 -569 477 473 470 466 463 475 468 201 140 500 300 1 1 40283149 190 -1.05 0.24 12 0.04 -449.00 1963.00 1046 20240216 -54.97 400 20241209 17.75 503 -6.36 20250113 452 4.20 20250205 1046 -54.97 20240216 400 17.75 20241209 0.02 N 215790 500 201 억 5296860 N N 0 N 00 N
4 20250212 140927 57 100.00 KOSDAQ 전기·전자 N N N N N 471 2 2 0.43 6780284 14484 43.30 463 473 463 609 329 469 468.12 13.15 0 -569 477 473 470 466 463 475 468 201 140 500 300 1 1 40283149 190 -1.05 0.24 12 0.04 -449.00 1963.00 1046 20240216 -54.97 400 20241209 17.75 503 -6.36 20250113 452 4.20 20250205 1046 -54.97 20240216 400 17.75 20241209 0.02 N 215790 500 201 억 5296860 N N 0 N 00 N
5 20250212 130930 57 100.00 KOSDAQ 전기·전자 N N N N N 469 0 3 0.00 3147314 6740 20.15 463 473 463 609 329 469 466.96 13.15 0 167 477 473 470 466 463 475 468 201 140 500 300 1 1 40283149 189 -1.04 0.24 12 0.02 -449.00 1963.00 1046 20240216 -55.16 400 20241209 17.25 503 -6.76 20250113 452 3.76 20250205 1046 -55.16 20240216 400 17.25 20241209 0.02 N 215790 500 201 억 5296860 N N 0 N 00 N
6 20250212 120925 57 100.00 KOSDAQ 전기·전자 N N N N N 470 1 2 0.21 2876775 6162 18.42 463 473 463 609 329 469 466.86 13.15 0 427 477 473 470 466 463 475 468 201 140 500 300 1 1 40283149 189 -1.05 0.24 12 0.02 -449.00 1963.00 1046 20240216 -55.07 400 20241209 17.50 503 -6.56 20250113 452 3.98 20250205 1046 -55.07 20240216 400 17.50 20241209 0.02 N 215790 500 201 억 5296860 N N 0 N 00 N
7 20250212 110925 57 100.00 KOSDAQ 전기·전자 N N N N N 470 1 2 0.21 2505564 5364 16.04 463 473 463 609 329 469 467.11 13.15 0 239 477 473 470 466 463 475 468 201 140 500 300 1 1 40283149 189 -1.05 0.24 12 0.01 -449.00 1963.00 1046 20240216 -55.07 400 20241209 17.50 503 -6.56 20250113 452 3.98 20250205 1046 -55.07 20240216 400 17.50 20241209 0.02 N 215790 500 201 억 5296860 N N 0 N 00 N
8 20250212 100919 57 100.00 KOSDAQ 전기·전자 N N N N N 473 4 2 0.85 1529857 3267 9.77 463 473 463 609 329 469 468.28 13.15 0 -81 477 473 470 466 463 475 468 201 140 500 300 1 1 40283149 191 -1.05 0.24 12 0.01 -449.00 1963.00 1046 20240216 -54.78 400 20241209 18.25 503 -5.96 20250113 452 4.65 20250205 1046 -54.78 20240216 400 18.25 20241209 0.02 N 215790 500 201 억 5296860 N N 0 N 00 N
9 20250212 090901 57 100.00 KOSDAQ 전기·전자 N N N N N 469 0 3 0.00 514209 1105 3.30 463 469 463 609 329 469 465.35 13.15 0 -86 477 473 470 466 463 475 468 201 140 500 300 1 1 40283149 189 -1.04 0.24 12 0.00 -449.00 1963.00 1046 20240216 -55.16 400 20241209 17.25 503 -6.76 20250113 452 3.76 20250205 1046 -55.16 20240216 400 17.25 20241209 0.02 N 215790 500 201 억 5296860 N N 0 N 00 N
10 20250211 160930 57 100.00 KOSDAQ 전기·전자 N N N N N 469 -3 5 -0.64 15709124 33451 136.46 468 474 467 613 331 472 469.62 13.15 0 1367 484 478 474 468 464 477 467 201 141 500 310 1 1 40283149 189 -1.04 0.24 12 0.08 -449.00 1963.00 1046 20240216 -55.16 400 20241209 17.25 503 -6.76 20250113 452 3.76 20250205 1046 -55.16 20240216 400 17.25 20241209 0.02 N 215790 500 201 억 5295493 N N 0 N 00 N
11 20250211 150929 57 100.00 KOSDAQ 전기·전자 N N N N N 473 1 2 0.21 15068939 32086 130.89 468 474 467 613 331 472 469.64 13.15 0 2618 484 478 474 468 464 477 467 201 141 500 310 1 1 40283149 191 -1.05 0.24 12 0.08 -449.00 1963.00 1046 20240216 -54.78 400 20241209 18.25 503 -5.96 20250113 452 4.65 20250205 1046 -54.78 20240216 400 18.25 20241209 0.02 N 215790 500 201 억 5295493 N N 0 N 00 N
12 20250211 140929 57 100.00 KOSDAQ 전기·전자 N N N N N 474 2 2 0.42 15064211 32076 130.85 468 474 467 613 331 472 469.64 13.15 0 2618 484 478 474 468 464 477 467 201 141 500 310 1 1 40283149 191 -1.06 0.24 12 0.08 -449.00 1963.00 1046 20240216 -54.68 400 20241209 18.50 503 -5.77 20250113 452 4.87 20250205 1046 -54.68 20240216 400 18.50 20241209 0.02 N 215790 500 201 억 5295493 N N 0 N 00 N