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
418420/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
20250212,161218,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3145,-15,5,-0.47,472906435,146843,105.23,3170,3345,3135,4105,2215,3160,3220.60,1.02,0,-34629,3436,3297,3201,3062,2966,3250,3015,32,945,100,2140,5,1,30108433,947,-13.05,4.27,12,0.49,-241.00,737.00,8870,20240130,-64.54,2400,20241209,31.04,4090,-23.11,20250107,2945,6.79,20250206,7660,-58.94,20240215,2400,31.04,20241209,0.62,N,418420,100,31 억,,306376,N,N,2,N,00,N
20250212,151216,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3175,15,2,0.47,420029065,130064,93.21,3170,3345,3135,4105,2215,3160,3229.40,1.02,0,-35040,3436,3297,3201,3062,2966,3250,3015,32,945,100,2140,5,1,30108433,956,-13.17,4.31,12,0.43,-241.00,737.00,8870,20240130,-64.21,2400,20241209,32.29,4090,-22.37,20250107,2945,7.81,20250206,7660,-58.55,20240215,2400,32.29,20241209,0.62,N,418420,100,31 억,,306376,N,N,60,N,00,N
20250212,141218,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3180,20,2,0.63,382085525,118090,84.62,3170,3345,3135,4105,2215,3160,3235.55,1.02,0,-34505,3436,3297,3201,3062,2966,3250,3015,32,945,100,2140,5,1,30108433,957,-13.20,4.31,12,0.39,-241.00,737.00,8870,20240130,-64.15,2400,20241209,32.50,4090,-22.25,20250107,2945,7.98,20250206,7660,-58.49,20240215,2400,32.50,20241209,0.62,N,418420,100,31 억,,306376,N,N,60,N,00,N
20250212,131221,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3200,40,2,1.27,372416350,115051,82.45,3170,3345,3135,4105,2215,3160,3236.97,1.02,0,-33498,3436,3297,3201,3062,2966,3250,3015,32,945,100,2140,5,1,30108433,963,-13.28,4.34,12,0.38,-241.00,737.00,8870,20240130,-63.92,2400,20241209,33.33,4090,-21.76,20250107,2945,8.66,20250206,7660,-58.22,20240215,2400,33.33,20241209,0.62,N,418420,100,31 억,,306376,N,N,60,N,00,N
20250212,121217,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3220,60,2,1.90,365601020,112925,80.92,3170,3345,3135,4105,2215,3160,3237.56,1.02,0,-32154,3436,3297,3201,3062,2966,3250,3015,32,945,100,2140,5,1,30108433,969,-13.36,4.37,12,0.38,-241.00,737.00,8870,20240130,-63.70,2400,20241209,34.17,4090,-21.27,20250107,2945,9.34,20250206,7660,-57.96,20240215,2400,34.17,20241209,0.62,N,418420,100,31 억,,306376,N,N,60,N,00,N
20250212,111215,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3210,50,2,1.58,316411440,97691,70.01,3170,3345,3135,4105,2215,3160,3238.90,1.02,0,-34694,3436,3297,3201,3062,2966,3250,3015,32,945,100,2140,5,1,30108433,966,-13.32,4.36,12,0.32,-241.00,737.00,8870,20240130,-63.81,2400,20241209,33.75,4090,-21.52,20250107,2945,9.00,20250206,7660,-58.09,20240215,2400,33.75,20241209,0.62,N,418420,100,31 억,,306376,N,N,60,N,00,N
20250212,101209,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3170,10,2,0.32,271432940,83650,59.94,3170,3345,3135,4105,2215,3160,3244.86,1.02,0,-24281,3436,3297,3201,3062,2966,3250,3015,32,945,100,2140,5,1,30108433,954,-13.15,4.30,12,0.28,-241.00,737.00,8870,20240130,-64.26,2400,20241209,32.08,4090,-22.49,20250107,2945,7.64,20250206,7660,-58.62,20240215,2400,32.08,20241209,0.62,N,418420,100,31 억,,306376,N,N,60,N,00,N
20250212,091128,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3295,135,2,4.27,135629270,41391,29.66,3170,3345,3170,4105,2215,3160,3276.78,1.02,0,-2077,3436,3297,3201,3062,2966,3250,3015,32,945,100,2140,5,1,30108433,992,-13.67,4.47,12,0.14,-241.00,737.00,8870,20240130,-62.85,2400,20241209,37.29,4090,-19.44,20250107,2945,11.88,20250206,7660,-56.98,20240215,2400,37.29,20241209,0.62,N,418420,100,31 억,,306376,N,N,60,N,00,N
20250211,161220,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3160,-95,5,-2.92,442887730,139317,86.67,3250,3340,3105,4230,2280,3255,3179.16,1.09,0,-22094,3488,3371,3288,3171,3088,3330,3130,32,975,100,2210,5,1,30108433,951,-13.11,4.29,12,0.46,-241.00,737.00,9600,20240129,-67.08,2400,20241209,31.67,4090,-22.74,20250107,2945,7.30,20250206,7660,-58.75,20240215,2400,31.67,20241209,0.61,N,418420,100,31 억,,328470,N,N,60,N,00,N
20250211,151221,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3245,-10,5,-0.31,404125580,127083,79.06,3250,3340,3105,4230,2280,3255,3180.01,1.09,0,-23372,3488,3371,3288,3171,3088,3330,3130,32,975,100,2210,5,1,30108433,977,-13.46,4.40,12,0.42,-241.00,737.00,9600,20240129,-66.20,2400,20241209,35.21,4090,-20.66,20250107,2945,10.19,20250206,7660,-57.64,20240215,2400,35.21,20241209,0.61,N,418420,100,31 억,,328470,N,N,4,N,00,N
20250211,141220,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3130,-125,5,-3.84,291013325,91683,57.04,3250,3340,3105,4230,2280,3255,3174.13,1.09,0,-22616,3488,3371,3288,3171,3088,3330,3130,32,975,100,2210,5,1,30108433,942,-12.99,4.25,12,0.30,-241.00,737.00,9600,20240129,-67.40,2400,20241209,30.42,4090,-23.47,20250107,2945,6.28,20250206,7660,-59.14,20240215,2400,30.42,20241209,0.61,N,418420,100,31 억,,328470,N,N,4,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 161218 57 100.00 KOSDAQ 전기·전자 N N N N N 3145 -15 5 -0.47 472906435 146843 105.23 3170 3345 3135 4105 2215 3160 3220.60 1.02 0 -34629 3436 3297 3201 3062 2966 3250 3015 32 945 100 2140 5 1 30108433 947 -13.05 4.27 12 0.49 -241.00 737.00 8870 20240130 -64.54 2400 20241209 31.04 4090 -23.11 20250107 2945 6.79 20250206 7660 -58.94 20240215 2400 31.04 20241209 0.62 N 418420 100 31 억 306376 N N 2 N 00 N
3 20250212 151216 57 100.00 KOSDAQ 전기·전자 N N N N N 3175 15 2 0.47 420029065 130064 93.21 3170 3345 3135 4105 2215 3160 3229.40 1.02 0 -35040 3436 3297 3201 3062 2966 3250 3015 32 945 100 2140 5 1 30108433 956 -13.17 4.31 12 0.43 -241.00 737.00 8870 20240130 -64.21 2400 20241209 32.29 4090 -22.37 20250107 2945 7.81 20250206 7660 -58.55 20240215 2400 32.29 20241209 0.62 N 418420 100 31 억 306376 N N 60 N 00 N
4 20250212 141218 57 100.00 KOSDAQ 전기·전자 N N N N N 3180 20 2 0.63 382085525 118090 84.62 3170 3345 3135 4105 2215 3160 3235.55 1.02 0 -34505 3436 3297 3201 3062 2966 3250 3015 32 945 100 2140 5 1 30108433 957 -13.20 4.31 12 0.39 -241.00 737.00 8870 20240130 -64.15 2400 20241209 32.50 4090 -22.25 20250107 2945 7.98 20250206 7660 -58.49 20240215 2400 32.50 20241209 0.62 N 418420 100 31 억 306376 N N 60 N 00 N
5 20250212 131221 57 100.00 KOSDAQ 전기·전자 N N N N N 3200 40 2 1.27 372416350 115051 82.45 3170 3345 3135 4105 2215 3160 3236.97 1.02 0 -33498 3436 3297 3201 3062 2966 3250 3015 32 945 100 2140 5 1 30108433 963 -13.28 4.34 12 0.38 -241.00 737.00 8870 20240130 -63.92 2400 20241209 33.33 4090 -21.76 20250107 2945 8.66 20250206 7660 -58.22 20240215 2400 33.33 20241209 0.62 N 418420 100 31 억 306376 N N 60 N 00 N
6 20250212 121217 57 100.00 KOSDAQ 전기·전자 N N N N N 3220 60 2 1.90 365601020 112925 80.92 3170 3345 3135 4105 2215 3160 3237.56 1.02 0 -32154 3436 3297 3201 3062 2966 3250 3015 32 945 100 2140 5 1 30108433 969 -13.36 4.37 12 0.38 -241.00 737.00 8870 20240130 -63.70 2400 20241209 34.17 4090 -21.27 20250107 2945 9.34 20250206 7660 -57.96 20240215 2400 34.17 20241209 0.62 N 418420 100 31 억 306376 N N 60 N 00 N
7 20250212 111215 57 100.00 KOSDAQ 전기·전자 N N N N N 3210 50 2 1.58 316411440 97691 70.01 3170 3345 3135 4105 2215 3160 3238.90 1.02 0 -34694 3436 3297 3201 3062 2966 3250 3015 32 945 100 2140 5 1 30108433 966 -13.32 4.36 12 0.32 -241.00 737.00 8870 20240130 -63.81 2400 20241209 33.75 4090 -21.52 20250107 2945 9.00 20250206 7660 -58.09 20240215 2400 33.75 20241209 0.62 N 418420 100 31 억 306376 N N 60 N 00 N
8 20250212 101209 57 100.00 KOSDAQ 전기·전자 N N N N N 3170 10 2 0.32 271432940 83650 59.94 3170 3345 3135 4105 2215 3160 3244.86 1.02 0 -24281 3436 3297 3201 3062 2966 3250 3015 32 945 100 2140 5 1 30108433 954 -13.15 4.30 12 0.28 -241.00 737.00 8870 20240130 -64.26 2400 20241209 32.08 4090 -22.49 20250107 2945 7.64 20250206 7660 -58.62 20240215 2400 32.08 20241209 0.62 N 418420 100 31 억 306376 N N 60 N 00 N
9 20250212 091128 57 100.00 KOSDAQ 전기·전자 N N N N N 3295 135 2 4.27 135629270 41391 29.66 3170 3345 3170 4105 2215 3160 3276.78 1.02 0 -2077 3436 3297 3201 3062 2966 3250 3015 32 945 100 2140 5 1 30108433 992 -13.67 4.47 12 0.14 -241.00 737.00 8870 20240130 -62.85 2400 20241209 37.29 4090 -19.44 20250107 2945 11.88 20250206 7660 -56.98 20240215 2400 37.29 20241209 0.62 N 418420 100 31 억 306376 N N 60 N 00 N
10 20250211 161220 57 100.00 KOSDAQ 전기·전자 N N N N N 3160 -95 5 -2.92 442887730 139317 86.67 3250 3340 3105 4230 2280 3255 3179.16 1.09 0 -22094 3488 3371 3288 3171 3088 3330 3130 32 975 100 2210 5 1 30108433 951 -13.11 4.29 12 0.46 -241.00 737.00 9600 20240129 -67.08 2400 20241209 31.67 4090 -22.74 20250107 2945 7.30 20250206 7660 -58.75 20240215 2400 31.67 20241209 0.61 N 418420 100 31 억 328470 N N 60 N 00 N
11 20250211 151221 57 100.00 KOSDAQ 전기·전자 N N N N N 3245 -10 5 -0.31 404125580 127083 79.06 3250 3340 3105 4230 2280 3255 3180.01 1.09 0 -23372 3488 3371 3288 3171 3088 3330 3130 32 975 100 2210 5 1 30108433 977 -13.46 4.40 12 0.42 -241.00 737.00 9600 20240129 -66.20 2400 20241209 35.21 4090 -20.66 20250107 2945 10.19 20250206 7660 -57.64 20240215 2400 35.21 20241209 0.61 N 418420 100 31 억 328470 N N 4 N 00 N
12 20250211 141220 57 100.00 KOSDAQ 전기·전자 N N N N N 3130 -125 5 -3.84 291013325 91683 57.04 3250 3340 3105 4230 2280 3255 3174.13 1.09 0 -22616 3488 3371 3288 3171 3088 3330 3130 32 975 100 2210 5 1 30108433 942 -12.99 4.25 12 0.30 -241.00 737.00 9600 20240129 -67.40 2400 20241209 30.42 4090 -23.47 20250107 2945 6.28 20250206 7660 -59.14 20240215 2400 30.42 20241209 0.61 N 418420 100 31 억 328470 N N 4 N 00 N