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
290550/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
20250212,161041,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8200,40,2,0.49,1891763320,227074,379.43,8500,8700,8050,10600,5720,8160,8331.04,3.63,0,-5296,8313,8236,8153,8076,7993,8195,8035,100,2440,500,5870,10,1,20001230,1640,35.04,1.16,12,1.14,234.00,7094.00,13950,20240717,-41.22,6380,20241209,28.53,8700,-5.75,20250212,6900,18.84,20250203,13950,-41.22,20240717,6380,28.53,20241209,5.92,N,290550,500,100 억,,725605,N,N,4,N,00,N
20250212,151038,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8190,30,2,0.37,1802556730,216205,361.27,8500,8700,8050,10600,5720,8160,8337.26,3.63,0,-9949,8313,8236,8153,8076,7993,8195,8035,100,2440,500,5870,10,1,20001230,1638,35.00,1.15,12,1.08,234.00,7094.00,13950,20240717,-41.29,6380,20241209,28.37,8700,-5.86,20250212,6900,18.70,20250203,13950,-41.29,20240717,6380,28.37,20241209,5.92,N,290550,500,100 억,,725605,N,N,50,N,00,N
20250212,141041,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8220,60,2,0.74,1615657750,193347,323.07,8500,8700,8050,10600,5720,8160,8356.26,3.63,0,-13699,8313,8236,8153,8076,7993,8195,8035,100,2440,500,5870,10,1,20001230,1644,35.13,1.16,12,0.97,234.00,7094.00,13950,20240717,-41.08,6380,20241209,28.84,8700,-5.52,20250212,6900,19.13,20250203,13950,-41.08,20240717,6380,28.84,20241209,5.92,N,290550,500,100 억,,725605,N,N,50,N,00,N
20250212,131044,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8180,20,2,0.25,1445823680,172576,288.37,8500,8700,8140,10600,5720,8160,8377.90,3.63,0,-17984,8313,8236,8153,8076,7993,8195,8035,100,2440,500,5870,10,1,20001230,1636,34.96,1.15,12,0.86,234.00,7094.00,13950,20240717,-41.36,6380,20241209,28.21,8700,-5.98,20250212,6900,18.55,20250203,13950,-41.36,20240717,6380,28.21,20241209,5.92,N,290550,500,100 억,,725605,N,N,50,N,00,N
20250212,121040,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8180,20,2,0.25,1370123370,163309,272.88,8500,8700,8170,10600,5720,8160,8389.76,3.63,0,-18331,8313,8236,8153,8076,7993,8195,8035,100,2440,500,5870,10,1,20001230,1636,34.96,1.15,12,0.82,234.00,7094.00,13950,20240717,-41.36,6380,20241209,28.21,8700,-5.98,20250212,6900,18.55,20250203,13950,-41.36,20240717,6380,28.21,20241209,5.92,N,290550,500,100 억,,725605,N,N,50,N,00,N
20250212,111038,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8250,90,2,1.10,1219742200,145065,242.40,8500,8700,8180,10600,5720,8160,8408.25,3.63,0,-20768,8313,8236,8153,8076,7993,8195,8035,100,2440,500,5870,10,1,20001230,1650,35.26,1.16,12,0.73,234.00,7094.00,13950,20240717,-40.86,6380,20241209,29.31,8700,-5.17,20250212,6900,19.57,20250203,13950,-40.86,20240717,6380,29.31,20241209,5.92,N,290550,500,100 억,,725605,N,N,50,N,00,N
20250212,101032,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8260,100,2,1.23,1044008130,123808,206.88,8500,8700,8180,10600,5720,8160,8432.48,3.63,0,-14213,8313,8236,8153,8076,7993,8195,8035,100,2440,500,5870,10,1,20001230,1652,35.30,1.16,12,0.62,234.00,7094.00,13950,20240717,-40.79,6380,20241209,29.47,8700,-5.06,20250212,6900,19.71,20250203,13950,-40.79,20240717,6380,29.47,20241209,5.92,N,290550,500,100 억,,725605,N,N,50,N,00,N
20250212,090958,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8330,170,2,2.08,255896070,30349,50.71,8500,8520,8320,10600,5720,8160,8431.78,3.63,0,-6655,8313,8236,8153,8076,7993,8195,8035,100,2440,500,5870,10,1,20001230,1666,35.60,1.17,12,0.15,234.00,7094.00,13950,20240717,-40.29,6380,20241209,30.56,8520,-2.23,20250212,6900,20.72,20250203,13950,-40.29,20240717,6380,30.56,20241209,5.92,N,290550,500,100 억,,725605,N,N,50,N,00,N
20250211,161043,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8160,50,2,0.62,486401600,59788,63.77,8200,8230,8070,10540,5680,8110,8135.43,3.61,0,1838,8550,8330,7970,7750,7390,8440,7860,100,2430,500,5830,10,1,20001230,1632,34.87,1.15,12,0.30,234.00,7094.00,13950,20240717,-41.51,6380,20241209,27.90,8340,-2.16,20250107,6900,18.26,20250203,13950,-41.51,20240717,6380,27.90,20241209,5.94,N,290550,500,100 억,,722174,N,N,50,N,00,N
20250211,151043,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8110,0,3,0.00,471609450,57974,61.84,8200,8230,8070,10540,5680,8110,8134.84,3.61,0,2426,8550,8330,7970,7750,7390,8440,7860,100,2430,500,5830,10,1,20001230,1622,34.66,1.14,12,0.29,234.00,7094.00,13950,20240717,-41.86,6380,20241209,27.12,8340,-2.76,20250107,6900,17.54,20250203,13950,-41.86,20240717,6380,27.12,20241209,5.94,N,290550,500,100 억,,722174,N,N,7,N,00,N
20250211,141042,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8130,20,2,0.25,429712780,52821,56.34,8200,8230,8070,10540,5680,8110,8135.26,3.61,0,465,8550,8330,7970,7750,7390,8440,7860,100,2430,500,5830,10,1,20001230,1626,34.74,1.15,12,0.26,234.00,7094.00,13950,20240717,-41.72,6380,20241209,27.43,8340,-2.52,20250107,6900,17.83,20250203,13950,-41.72,20240717,6380,27.43,20241209,5.94,N,290550,500,100 억,,722174,N,N,7,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 161041 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8200 40 2 0.49 1891763320 227074 379.43 8500 8700 8050 10600 5720 8160 8331.04 3.63 0 -5296 8313 8236 8153 8076 7993 8195 8035 100 2440 500 5870 10 1 20001230 1640 35.04 1.16 12 1.14 234.00 7094.00 13950 20240717 -41.22 6380 20241209 28.53 8700 -5.75 20250212 6900 18.84 20250203 13950 -41.22 20240717 6380 28.53 20241209 5.92 N 290550 500 100 억 725605 N N 4 N 00 N
3 20250212 151038 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8190 30 2 0.37 1802556730 216205 361.27 8500 8700 8050 10600 5720 8160 8337.26 3.63 0 -9949 8313 8236 8153 8076 7993 8195 8035 100 2440 500 5870 10 1 20001230 1638 35.00 1.15 12 1.08 234.00 7094.00 13950 20240717 -41.29 6380 20241209 28.37 8700 -5.86 20250212 6900 18.70 20250203 13950 -41.29 20240717 6380 28.37 20241209 5.92 N 290550 500 100 억 725605 N N 50 N 00 N
4 20250212 141041 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8220 60 2 0.74 1615657750 193347 323.07 8500 8700 8050 10600 5720 8160 8356.26 3.63 0 -13699 8313 8236 8153 8076 7993 8195 8035 100 2440 500 5870 10 1 20001230 1644 35.13 1.16 12 0.97 234.00 7094.00 13950 20240717 -41.08 6380 20241209 28.84 8700 -5.52 20250212 6900 19.13 20250203 13950 -41.08 20240717 6380 28.84 20241209 5.92 N 290550 500 100 억 725605 N N 50 N 00 N
5 20250212 131044 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8180 20 2 0.25 1445823680 172576 288.37 8500 8700 8140 10600 5720 8160 8377.90 3.63 0 -17984 8313 8236 8153 8076 7993 8195 8035 100 2440 500 5870 10 1 20001230 1636 34.96 1.15 12 0.86 234.00 7094.00 13950 20240717 -41.36 6380 20241209 28.21 8700 -5.98 20250212 6900 18.55 20250203 13950 -41.36 20240717 6380 28.21 20241209 5.92 N 290550 500 100 억 725605 N N 50 N 00 N
6 20250212 121040 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8180 20 2 0.25 1370123370 163309 272.88 8500 8700 8170 10600 5720 8160 8389.76 3.63 0 -18331 8313 8236 8153 8076 7993 8195 8035 100 2440 500 5870 10 1 20001230 1636 34.96 1.15 12 0.82 234.00 7094.00 13950 20240717 -41.36 6380 20241209 28.21 8700 -5.98 20250212 6900 18.55 20250203 13950 -41.36 20240717 6380 28.21 20241209 5.92 N 290550 500 100 억 725605 N N 50 N 00 N
7 20250212 111038 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8250 90 2 1.10 1219742200 145065 242.40 8500 8700 8180 10600 5720 8160 8408.25 3.63 0 -20768 8313 8236 8153 8076 7993 8195 8035 100 2440 500 5870 10 1 20001230 1650 35.26 1.16 12 0.73 234.00 7094.00 13950 20240717 -40.86 6380 20241209 29.31 8700 -5.17 20250212 6900 19.57 20250203 13950 -40.86 20240717 6380 29.31 20241209 5.92 N 290550 500 100 억 725605 N N 50 N 00 N
8 20250212 101032 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8260 100 2 1.23 1044008130 123808 206.88 8500 8700 8180 10600 5720 8160 8432.48 3.63 0 -14213 8313 8236 8153 8076 7993 8195 8035 100 2440 500 5870 10 1 20001230 1652 35.30 1.16 12 0.62 234.00 7094.00 13950 20240717 -40.79 6380 20241209 29.47 8700 -5.06 20250212 6900 19.71 20250203 13950 -40.79 20240717 6380 29.47 20241209 5.92 N 290550 500 100 억 725605 N N 50 N 00 N
9 20250212 090958 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8330 170 2 2.08 255896070 30349 50.71 8500 8520 8320 10600 5720 8160 8431.78 3.63 0 -6655 8313 8236 8153 8076 7993 8195 8035 100 2440 500 5870 10 1 20001230 1666 35.60 1.17 12 0.15 234.00 7094.00 13950 20240717 -40.29 6380 20241209 30.56 8520 -2.23 20250212 6900 20.72 20250203 13950 -40.29 20240717 6380 30.56 20241209 5.92 N 290550 500 100 억 725605 N N 50 N 00 N
10 20250211 161043 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8160 50 2 0.62 486401600 59788 63.77 8200 8230 8070 10540 5680 8110 8135.43 3.61 0 1838 8550 8330 7970 7750 7390 8440 7860 100 2430 500 5830 10 1 20001230 1632 34.87 1.15 12 0.30 234.00 7094.00 13950 20240717 -41.51 6380 20241209 27.90 8340 -2.16 20250107 6900 18.26 20250203 13950 -41.51 20240717 6380 27.90 20241209 5.94 N 290550 500 100 억 722174 N N 50 N 00 N
11 20250211 151043 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8110 0 3 0.00 471609450 57974 61.84 8200 8230 8070 10540 5680 8110 8134.84 3.61 0 2426 8550 8330 7970 7750 7390 8440 7860 100 2430 500 5830 10 1 20001230 1622 34.66 1.14 12 0.29 234.00 7094.00 13950 20240717 -41.86 6380 20241209 27.12 8340 -2.76 20250107 6900 17.54 20250203 13950 -41.86 20240717 6380 27.12 20241209 5.94 N 290550 500 100 억 722174 N N 7 N 00 N
12 20250211 141042 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8130 20 2 0.25 429712780 52821 56.34 8200 8230 8070 10540 5680 8110 8135.26 3.61 0 465 8550 8330 7970 7750 7390 8440 7860 100 2430 500 5830 10 1 20001230 1626 34.74 1.15 12 0.26 234.00 7094.00 13950 20240717 -41.72 6380 20241209 27.43 8340 -2.52 20250107 6900 17.83 20250203 13950 -41.72 20240717 6380 27.43 20241209 5.94 N 290550 500 100 억 722174 N N 7 N 00 N