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
252990/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
20250212,161007,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4735,-35,5,-0.73,758956315,161451,62.16,4770,4770,4655,6200,3340,4770,4700.84,0.12,0,-12274,5010,4890,4825,4705,4640,4857,4672,292,1430,500,3520,5,1,58388063,2765,-182.12,2.27,12,0.28,-26.00,2085.00,9280,20240418,-48.98,3505,20241210,35.09,5720,-17.22,20250107,3890,21.72,20250102,9280,-48.98,20240418,3505,35.09,20241210,3.42,N,252990,500,291 억,,70663,N,N,0,N,00,N
20250212,151004,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4730,-40,5,-0.84,718138325,152826,58.84,4770,4770,4655,6200,3340,4770,4699.06,0.12,0,-11324,5010,4890,4825,4705,4640,4857,4672,292,1430,500,3520,5,1,58388063,2762,-181.92,2.27,12,0.26,-26.00,2085.00,9280,20240418,-49.03,3505,20241210,34.95,5720,-17.31,20250107,3890,21.59,20250102,9280,-49.03,20240418,3505,34.95,20241210,3.42,N,252990,500,291 억,,70663,N,N,0,N,00,N
20250212,141006,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4700,-70,5,-1.47,589779675,125644,48.37,4770,4770,4655,6200,3340,4770,4694.05,0.12,0,-10868,5010,4890,4825,4705,4640,4857,4672,292,1430,500,3520,5,1,58388063,2744,-180.77,2.25,12,0.22,-26.00,2085.00,9280,20240418,-49.35,3505,20241210,34.09,5720,-17.83,20250107,3890,20.82,20250102,9280,-49.35,20240418,3505,34.09,20241210,3.42,N,252990,500,291 억,,70663,N,N,0,N,00,N
20250212,131009,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4745,-25,5,-0.52,494435075,105475,40.61,4770,4770,4655,6200,3340,4770,4687.70,0.12,0,-4058,5010,4890,4825,4705,4640,4857,4672,292,1430,500,3520,5,1,58388063,2771,-182.50,2.28,12,0.18,-26.00,2085.00,9280,20240418,-48.87,3505,20241210,35.38,5720,-17.05,20250107,3890,21.98,20250102,9280,-48.87,20240418,3505,35.38,20241210,3.42,N,252990,500,291 억,,70663,N,N,0,N,00,N
20250212,121005,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4660,-110,5,-2.31,378733030,80897,31.14,4770,4770,4655,6200,3340,4770,4681.67,0.12,0,-10858,5010,4890,4825,4705,4640,4857,4672,292,1430,500,3520,5,1,58388063,2721,-179.23,2.24,12,0.14,-26.00,2085.00,9280,20240418,-49.78,3505,20241210,32.95,5720,-18.53,20250107,3890,19.79,20250102,9280,-49.78,20240418,3505,32.95,20241210,3.42,N,252990,500,291 억,,70663,N,N,0,N,00,N
20250212,111004,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4670,-100,5,-2.10,298599660,63745,24.54,4770,4770,4655,6200,3340,4770,4684.28,0.12,0,998,5010,4890,4825,4705,4640,4857,4672,292,1430,500,3520,5,1,58388063,2727,-179.62,2.24,12,0.11,-26.00,2085.00,9280,20240418,-49.68,3505,20241210,33.24,5720,-18.36,20250107,3890,20.05,20250102,9280,-49.68,20240418,3505,33.24,20241210,3.42,N,252990,500,291 억,,70663,N,N,0,N,00,N
20250212,100958,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4670,-100,5,-2.10,178288145,37977,14.62,4770,4770,4660,6200,3340,4770,4694.63,0.12,0,-1212,5010,4890,4825,4705,4640,4857,4672,292,1430,500,3520,5,1,58388063,2727,-179.62,2.24,12,0.07,-26.00,2085.00,9280,20240418,-49.68,3505,20241210,33.24,5720,-18.36,20250107,3890,20.05,20250102,9280,-49.68,20240418,3505,33.24,20241210,3.42,N,252990,500,291 억,,70663,N,N,0,N,00,N
20250212,090932,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4700,-70,5,-1.47,43141640,9131,3.52,4770,4770,4700,6200,3340,4770,4724.74,0.12,0,-359,5010,4890,4825,4705,4640,4857,4672,292,1430,500,3520,5,1,58388063,2744,-180.77,2.25,12,0.02,-26.00,2085.00,9280,20240418,-49.35,3505,20241210,34.09,5720,-17.83,20250107,3890,20.82,20250102,9280,-49.35,20240418,3505,34.09,20241210,3.42,N,252990,500,291 억,,70663,N,N,0,N,00,N
20250211,161009,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4770,-150,5,-3.05,1238659490,256624,65.29,4945,4945,4760,6390,3445,4920,4827.06,0.20,0,-41467,5163,5041,4828,4706,4493,5102,4767,292,1470,500,3640,5,1,58388063,2785,-183.46,2.29,12,0.44,-26.00,2085.00,9280,20240418,-48.60,3505,20241210,36.09,5720,-16.61,20250107,3890,22.62,20250102,9280,-48.60,20240418,3505,36.09,20241210,3.45,N,252990,500,291 억,,115232,N,N,287,N,00,N
20250211,151008,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4770,-150,5,-3.05,1172243140,242699,61.74,4945,4945,4760,6390,3445,4920,4829.99,0.20,0,-38973,5163,5041,4828,4706,4493,5102,4767,292,1470,500,3640,5,1,58388063,2785,-183.46,2.29,12,0.42,-26.00,2085.00,9280,20240418,-48.60,3505,20241210,36.09,5720,-16.61,20250107,3890,22.62,20250102,9280,-48.60,20240418,3505,36.09,20241210,3.45,N,252990,500,291 억,,115232,N,N,287,N,00,N
20250211,141008,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4800,-120,5,-2.44,1099217795,227460,57.87,4945,4945,4760,6390,3445,4920,4832.54,0.20,0,-37463,5163,5041,4828,4706,4493,5102,4767,292,1470,500,3640,5,1,58388063,2803,-184.62,2.30,12,0.39,-26.00,2085.00,9280,20240418,-48.28,3505,20241210,36.95,5720,-16.08,20250107,3890,23.39,20250102,9280,-48.28,20240418,3505,36.95,20241210,3.45,N,252990,500,291 억,,115232,N,N,287,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 161007 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4735 -35 5 -0.73 758956315 161451 62.16 4770 4770 4655 6200 3340 4770 4700.84 0.12 0 -12274 5010 4890 4825 4705 4640 4857 4672 292 1430 500 3520 5 1 58388063 2765 -182.12 2.27 12 0.28 -26.00 2085.00 9280 20240418 -48.98 3505 20241210 35.09 5720 -17.22 20250107 3890 21.72 20250102 9280 -48.98 20240418 3505 35.09 20241210 3.42 N 252990 500 291 억 70663 N N 0 N 00 N
3 20250212 151004 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4730 -40 5 -0.84 718138325 152826 58.84 4770 4770 4655 6200 3340 4770 4699.06 0.12 0 -11324 5010 4890 4825 4705 4640 4857 4672 292 1430 500 3520 5 1 58388063 2762 -181.92 2.27 12 0.26 -26.00 2085.00 9280 20240418 -49.03 3505 20241210 34.95 5720 -17.31 20250107 3890 21.59 20250102 9280 -49.03 20240418 3505 34.95 20241210 3.42 N 252990 500 291 억 70663 N N 0 N 00 N
4 20250212 141006 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4700 -70 5 -1.47 589779675 125644 48.37 4770 4770 4655 6200 3340 4770 4694.05 0.12 0 -10868 5010 4890 4825 4705 4640 4857 4672 292 1430 500 3520 5 1 58388063 2744 -180.77 2.25 12 0.22 -26.00 2085.00 9280 20240418 -49.35 3505 20241210 34.09 5720 -17.83 20250107 3890 20.82 20250102 9280 -49.35 20240418 3505 34.09 20241210 3.42 N 252990 500 291 억 70663 N N 0 N 00 N
5 20250212 131009 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4745 -25 5 -0.52 494435075 105475 40.61 4770 4770 4655 6200 3340 4770 4687.70 0.12 0 -4058 5010 4890 4825 4705 4640 4857 4672 292 1430 500 3520 5 1 58388063 2771 -182.50 2.28 12 0.18 -26.00 2085.00 9280 20240418 -48.87 3505 20241210 35.38 5720 -17.05 20250107 3890 21.98 20250102 9280 -48.87 20240418 3505 35.38 20241210 3.42 N 252990 500 291 억 70663 N N 0 N 00 N
6 20250212 121005 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4660 -110 5 -2.31 378733030 80897 31.14 4770 4770 4655 6200 3340 4770 4681.67 0.12 0 -10858 5010 4890 4825 4705 4640 4857 4672 292 1430 500 3520 5 1 58388063 2721 -179.23 2.24 12 0.14 -26.00 2085.00 9280 20240418 -49.78 3505 20241210 32.95 5720 -18.53 20250107 3890 19.79 20250102 9280 -49.78 20240418 3505 32.95 20241210 3.42 N 252990 500 291 억 70663 N N 0 N 00 N
7 20250212 111004 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4670 -100 5 -2.10 298599660 63745 24.54 4770 4770 4655 6200 3340 4770 4684.28 0.12 0 998 5010 4890 4825 4705 4640 4857 4672 292 1430 500 3520 5 1 58388063 2727 -179.62 2.24 12 0.11 -26.00 2085.00 9280 20240418 -49.68 3505 20241210 33.24 5720 -18.36 20250107 3890 20.05 20250102 9280 -49.68 20240418 3505 33.24 20241210 3.42 N 252990 500 291 억 70663 N N 0 N 00 N
8 20250212 100958 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4670 -100 5 -2.10 178288145 37977 14.62 4770 4770 4660 6200 3340 4770 4694.63 0.12 0 -1212 5010 4890 4825 4705 4640 4857 4672 292 1430 500 3520 5 1 58388063 2727 -179.62 2.24 12 0.07 -26.00 2085.00 9280 20240418 -49.68 3505 20241210 33.24 5720 -18.36 20250107 3890 20.05 20250102 9280 -49.68 20240418 3505 33.24 20241210 3.42 N 252990 500 291 억 70663 N N 0 N 00 N
9 20250212 090932 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4700 -70 5 -1.47 43141640 9131 3.52 4770 4770 4700 6200 3340 4770 4724.74 0.12 0 -359 5010 4890 4825 4705 4640 4857 4672 292 1430 500 3520 5 1 58388063 2744 -180.77 2.25 12 0.02 -26.00 2085.00 9280 20240418 -49.35 3505 20241210 34.09 5720 -17.83 20250107 3890 20.82 20250102 9280 -49.35 20240418 3505 34.09 20241210 3.42 N 252990 500 291 억 70663 N N 0 N 00 N
10 20250211 161009 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4770 -150 5 -3.05 1238659490 256624 65.29 4945 4945 4760 6390 3445 4920 4827.06 0.20 0 -41467 5163 5041 4828 4706 4493 5102 4767 292 1470 500 3640 5 1 58388063 2785 -183.46 2.29 12 0.44 -26.00 2085.00 9280 20240418 -48.60 3505 20241210 36.09 5720 -16.61 20250107 3890 22.62 20250102 9280 -48.60 20240418 3505 36.09 20241210 3.45 N 252990 500 291 억 115232 N N 287 N 00 N
11 20250211 151008 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4770 -150 5 -3.05 1172243140 242699 61.74 4945 4945 4760 6390 3445 4920 4829.99 0.20 0 -38973 5163 5041 4828 4706 4493 5102 4767 292 1470 500 3640 5 1 58388063 2785 -183.46 2.29 12 0.42 -26.00 2085.00 9280 20240418 -48.60 3505 20241210 36.09 5720 -16.61 20250107 3890 22.62 20250102 9280 -48.60 20240418 3505 36.09 20241210 3.45 N 252990 500 291 억 115232 N N 287 N 00 N
12 20250211 141008 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4800 -120 5 -2.44 1099217795 227460 57.87 4945 4945 4760 6390 3445 4920 4832.54 0.20 0 -37463 5163 5041 4828 4706 4493 5102 4767 292 1470 500 3640 5 1 58388063 2803 -184.62 2.30 12 0.39 -26.00 2085.00 9280 20240418 -48.28 3505 20241210 36.95 5720 -16.08 20250107 3890 23.39 20250102 9280 -48.28 20240418 3505 36.95 20241210 3.45 N 252990 500 291 억 115232 N N 287 N 00 N