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
388790/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
20250212,161201,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2920,-95,5,-3.15,1364677035,462092,116.46,3015,3035,2920,3915,2115,3015,2953.26,0.41,0,-51052,3128,3071,3043,2986,2958,3057,2972,30,900,100,1860,5,1,29913930,873,-15.05,3.59,12,1.54,-194.00,814.00,5270,20240627,-44.59,1782,20240315,63.86,3395,-13.99,20250110,2870,1.74,20250203,5270,-44.59,20240627,1782,63.86,20240315,2.96,N,388790,100,29 억,,122553,N,N,0,N,00,N
20250212,151159,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2930,-85,5,-2.82,1283061280,434157,109.42,3015,3035,2920,3915,2115,3015,2955.27,0.41,0,-49151,3128,3071,3043,2986,2958,3057,2972,30,900,100,1860,5,1,29913930,876,-15.10,3.60,12,1.45,-194.00,814.00,5270,20240627,-44.40,1782,20240315,64.42,3395,-13.70,20250110,2870,2.09,20250203,5270,-44.40,20240627,1782,64.42,20240315,2.96,N,388790,100,29 억,,122553,N,N,0,N,00,N
20250212,141201,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2940,-75,5,-2.49,1125173320,380269,95.84,3015,3035,2940,3915,2115,3015,2958.86,0.41,0,-37260,3128,3071,3043,2986,2958,3057,2972,30,900,100,1860,5,1,29913930,879,-15.15,3.61,12,1.27,-194.00,814.00,5270,20240627,-44.21,1782,20240315,64.98,3395,-13.40,20250110,2870,2.44,20250203,5270,-44.21,20240627,1782,64.98,20240315,2.96,N,388790,100,29 억,,122553,N,N,0,N,00,N
20250212,131204,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2955,-60,5,-1.99,986601900,333206,83.97,3015,3035,2940,3915,2115,3015,2960.91,0.41,0,-37260,3128,3071,3043,2986,2958,3057,2972,30,900,100,1860,5,1,29913930,884,-15.23,3.63,12,1.11,-194.00,814.00,5270,20240627,-43.93,1782,20240315,65.82,3395,-12.96,20250110,2870,2.96,20250203,5270,-43.93,20240627,1782,65.82,20240315,2.96,N,388790,100,29 억,,122553,N,N,0,N,00,N
20250212,121159,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2950,-65,5,-2.16,861367995,290705,73.26,3015,3035,2940,3915,2115,3015,2963.00,0.41,0,-33807,3128,3071,3043,2986,2958,3057,2972,30,900,100,1860,5,1,29913930,882,-15.21,3.62,12,0.97,-194.00,814.00,5270,20240627,-44.02,1782,20240315,65.54,3395,-13.11,20250110,2870,2.79,20250203,5270,-44.02,20240627,1782,65.54,20240315,2.96,N,388790,100,29 억,,122553,N,N,0,N,00,N
20250212,111158,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2955,-60,5,-1.99,778266650,262546,66.17,3015,3035,2940,3915,2115,3015,2964.27,0.41,0,-26784,3128,3071,3043,2986,2958,3057,2972,30,900,100,1860,5,1,29913930,884,-15.23,3.63,12,0.88,-194.00,814.00,5270,20240627,-43.93,1782,20240315,65.82,3395,-12.96,20250110,2870,2.96,20250203,5270,-43.93,20240627,1782,65.82,20240315,2.96,N,388790,100,29 억,,122553,N,N,0,N,00,N
20250212,101152,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,-50,5,-1.66,663935950,223838,56.41,3015,3035,2940,3915,2115,3015,2966.11,0.41,0,-28601,3128,3071,3043,2986,2958,3057,2972,30,900,100,1860,5,1,29913930,887,-15.28,3.64,12,0.75,-194.00,814.00,5270,20240627,-43.74,1782,20240315,66.39,3395,-12.67,20250110,2870,3.31,20250203,5270,-43.74,20240627,1782,66.39,20240315,2.96,N,388790,100,29 억,,122553,N,N,0,N,00,N
20250212,091115,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2985,-30,5,-1.00,131348920,43898,11.06,3015,3035,2975,3915,2115,3015,2992.05,0.41,0,-7179,3128,3071,3043,2986,2958,3057,2972,30,900,100,1860,5,1,29913930,893,-15.39,3.67,12,0.15,-194.00,814.00,5270,20240627,-43.36,1782,20240315,67.51,3395,-12.08,20250110,2870,4.01,20250203,5270,-43.36,20240627,1782,67.51,20240315,2.96,N,388790,100,29 억,,122553,N,N,0,N,00,N
20250211,161203,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3015,-45,5,-1.47,1182472935,388289,82.13,3065,3100,3015,3975,2145,3060,3045.37,0.45,0,-15556,3146,3102,3026,2982,2906,3125,3005,30,915,100,1890,5,1,29913930,902,-15.54,3.70,12,1.30,-194.00,814.00,5270,20240627,-42.79,1782,20240315,69.19,3395,-11.19,20250110,2870,5.05,20250203,5270,-42.79,20240627,1782,69.19,20240315,2.68,N,388790,100,29 억,,135690,N,N,0,N,00,N
20250211,151204,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3020,-40,5,-1.31,1093037975,358663,75.86,3065,3100,3020,3975,2145,3060,3047.53,0.45,0,-14861,3146,3102,3026,2982,2906,3125,3005,30,915,100,1890,5,1,29913930,903,-15.57,3.71,12,1.20,-194.00,814.00,5270,20240627,-42.69,1782,20240315,69.47,3395,-11.05,20250110,2870,5.23,20250203,5270,-42.69,20240627,1782,69.47,20240315,2.68,N,388790,100,29 억,,135690,N,N,0,N,00,N
20250211,141203,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3040,-20,5,-0.65,937088470,307178,64.97,3065,3100,3025,3975,2145,3060,3050.64,0.45,0,-8909,3146,3102,3026,2982,2906,3125,3005,30,915,100,1890,5,1,29913930,909,-15.67,3.73,12,1.03,-194.00,814.00,5270,20240627,-42.31,1782,20240315,70.59,3395,-10.46,20250110,2870,5.92,20250203,5270,-42.31,20240627,1782,70.59,20240315,2.68,N,388790,100,29 억,,135690,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 161201 57 100.00 KOSDAQ 전기·전자 N N N N N 2920 -95 5 -3.15 1364677035 462092 116.46 3015 3035 2920 3915 2115 3015 2953.26 0.41 0 -51052 3128 3071 3043 2986 2958 3057 2972 30 900 100 1860 5 1 29913930 873 -15.05 3.59 12 1.54 -194.00 814.00 5270 20240627 -44.59 1782 20240315 63.86 3395 -13.99 20250110 2870 1.74 20250203 5270 -44.59 20240627 1782 63.86 20240315 2.96 N 388790 100 29 억 122553 N N 0 N 00 N
3 20250212 151159 57 100.00 KOSDAQ 전기·전자 N N N N N 2930 -85 5 -2.82 1283061280 434157 109.42 3015 3035 2920 3915 2115 3015 2955.27 0.41 0 -49151 3128 3071 3043 2986 2958 3057 2972 30 900 100 1860 5 1 29913930 876 -15.10 3.60 12 1.45 -194.00 814.00 5270 20240627 -44.40 1782 20240315 64.42 3395 -13.70 20250110 2870 2.09 20250203 5270 -44.40 20240627 1782 64.42 20240315 2.96 N 388790 100 29 억 122553 N N 0 N 00 N
4 20250212 141201 57 100.00 KOSDAQ 전기·전자 N N N N N 2940 -75 5 -2.49 1125173320 380269 95.84 3015 3035 2940 3915 2115 3015 2958.86 0.41 0 -37260 3128 3071 3043 2986 2958 3057 2972 30 900 100 1860 5 1 29913930 879 -15.15 3.61 12 1.27 -194.00 814.00 5270 20240627 -44.21 1782 20240315 64.98 3395 -13.40 20250110 2870 2.44 20250203 5270 -44.21 20240627 1782 64.98 20240315 2.96 N 388790 100 29 억 122553 N N 0 N 00 N
5 20250212 131204 57 100.00 KOSDAQ 전기·전자 N N N N N 2955 -60 5 -1.99 986601900 333206 83.97 3015 3035 2940 3915 2115 3015 2960.91 0.41 0 -37260 3128 3071 3043 2986 2958 3057 2972 30 900 100 1860 5 1 29913930 884 -15.23 3.63 12 1.11 -194.00 814.00 5270 20240627 -43.93 1782 20240315 65.82 3395 -12.96 20250110 2870 2.96 20250203 5270 -43.93 20240627 1782 65.82 20240315 2.96 N 388790 100 29 억 122553 N N 0 N 00 N
6 20250212 121159 57 100.00 KOSDAQ 전기·전자 N N N N N 2950 -65 5 -2.16 861367995 290705 73.26 3015 3035 2940 3915 2115 3015 2963.00 0.41 0 -33807 3128 3071 3043 2986 2958 3057 2972 30 900 100 1860 5 1 29913930 882 -15.21 3.62 12 0.97 -194.00 814.00 5270 20240627 -44.02 1782 20240315 65.54 3395 -13.11 20250110 2870 2.79 20250203 5270 -44.02 20240627 1782 65.54 20240315 2.96 N 388790 100 29 억 122553 N N 0 N 00 N
7 20250212 111158 57 100.00 KOSDAQ 전기·전자 N N N N N 2955 -60 5 -1.99 778266650 262546 66.17 3015 3035 2940 3915 2115 3015 2964.27 0.41 0 -26784 3128 3071 3043 2986 2958 3057 2972 30 900 100 1860 5 1 29913930 884 -15.23 3.63 12 0.88 -194.00 814.00 5270 20240627 -43.93 1782 20240315 65.82 3395 -12.96 20250110 2870 2.96 20250203 5270 -43.93 20240627 1782 65.82 20240315 2.96 N 388790 100 29 억 122553 N N 0 N 00 N
8 20250212 101152 57 100.00 KOSDAQ 전기·전자 N N N N N 2965 -50 5 -1.66 663935950 223838 56.41 3015 3035 2940 3915 2115 3015 2966.11 0.41 0 -28601 3128 3071 3043 2986 2958 3057 2972 30 900 100 1860 5 1 29913930 887 -15.28 3.64 12 0.75 -194.00 814.00 5270 20240627 -43.74 1782 20240315 66.39 3395 -12.67 20250110 2870 3.31 20250203 5270 -43.74 20240627 1782 66.39 20240315 2.96 N 388790 100 29 억 122553 N N 0 N 00 N
9 20250212 091115 57 100.00 KOSDAQ 전기·전자 N N N N N 2985 -30 5 -1.00 131348920 43898 11.06 3015 3035 2975 3915 2115 3015 2992.05 0.41 0 -7179 3128 3071 3043 2986 2958 3057 2972 30 900 100 1860 5 1 29913930 893 -15.39 3.67 12 0.15 -194.00 814.00 5270 20240627 -43.36 1782 20240315 67.51 3395 -12.08 20250110 2870 4.01 20250203 5270 -43.36 20240627 1782 67.51 20240315 2.96 N 388790 100 29 억 122553 N N 0 N 00 N
10 20250211 161203 57 100.00 KOSDAQ 전기·전자 N N N N N 3015 -45 5 -1.47 1182472935 388289 82.13 3065 3100 3015 3975 2145 3060 3045.37 0.45 0 -15556 3146 3102 3026 2982 2906 3125 3005 30 915 100 1890 5 1 29913930 902 -15.54 3.70 12 1.30 -194.00 814.00 5270 20240627 -42.79 1782 20240315 69.19 3395 -11.19 20250110 2870 5.05 20250203 5270 -42.79 20240627 1782 69.19 20240315 2.68 N 388790 100 29 억 135690 N N 0 N 00 N
11 20250211 151204 57 100.00 KOSDAQ 전기·전자 N N N N N 3020 -40 5 -1.31 1093037975 358663 75.86 3065 3100 3020 3975 2145 3060 3047.53 0.45 0 -14861 3146 3102 3026 2982 2906 3125 3005 30 915 100 1890 5 1 29913930 903 -15.57 3.71 12 1.20 -194.00 814.00 5270 20240627 -42.69 1782 20240315 69.47 3395 -11.05 20250110 2870 5.23 20250203 5270 -42.69 20240627 1782 69.47 20240315 2.68 N 388790 100 29 억 135690 N N 0 N 00 N
12 20250211 141203 57 100.00 KOSDAQ 전기·전자 N N N N N 3040 -20 5 -0.65 937088470 307178 64.97 3065 3100 3025 3975 2145 3060 3050.64 0.45 0 -8909 3146 3102 3026 2982 2906 3125 3005 30 915 100 1890 5 1 29913930 909 -15.67 3.73 12 1.03 -194.00 814.00 5270 20240627 -42.31 1782 20240315 70.59 3395 -10.46 20250110 2870 5.92 20250203 5270 -42.31 20240627 1782 70.59 20240315 2.68 N 388790 100 29 억 135690 N N 0 N 00 N