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
051360/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
20250212,160514,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19130,-1070,5,-5.30,3427912350,175253,331.80,20300,20300,19130,26250,14150,20200,19559.84,11.68,0,-18155,20786,20492,20206,19912,19626,20350,19770,84,6050,500,14540,10,1,16167058,3093,26.94,1.57,12,1.08,710.00,12193.00,24150,20240619,-20.79,13530,20240201,41.39,22100,-13.44,20250106,19130,0.00,20250212,24150,-20.79,20240619,14750,29.69,20240213,1.60,N,051360,500,83 억,,1888794,N,N,27,N,00,N
20250212,150514,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19220,-980,5,-4.85,3025855300,154290,292.11,20300,20300,19210,26250,14150,20200,19611.48,11.68,0,-16574,20786,20492,20206,19912,19626,20350,19770,84,6050,500,14540,10,1,16167058,3107,27.07,1.58,12,0.95,710.00,12193.00,24150,20240619,-20.41,13530,20240201,42.05,22100,-13.03,20250106,19210,0.05,20250212,24150,-20.41,20240619,14750,30.31,20240213,1.60,N,051360,500,83 억,,1888794,N,N,27,N,00,N
20250212,140514,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19640,-560,5,-2.77,1779106160,90089,170.56,20300,20300,19500,26250,14150,20200,19748.32,11.68,0,-6399,20786,20492,20206,19912,19626,20350,19770,84,6050,500,14540,10,1,16167058,3175,27.66,1.61,12,0.56,710.00,12193.00,24150,20240619,-18.67,13530,20240201,45.16,22100,-11.13,20250106,19210,2.24,20250203,24150,-18.67,20240619,14750,33.15,20240213,1.60,N,051360,500,83 억,,1888794,N,N,27,N,00,N
20250212,130515,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19700,-500,5,-2.48,1121144680,56529,107.02,20300,20300,19630,26250,14150,20200,19833.09,11.68,0,-8417,20786,20492,20206,19912,19626,20350,19770,84,6050,500,14540,10,1,16167058,3185,27.75,1.62,12,0.35,710.00,12193.00,24150,20240619,-18.43,13530,20240201,45.60,22100,-10.86,20250106,19210,2.55,20250203,24150,-18.43,20240619,14750,33.56,20240213,1.60,N,051360,500,83 억,,1888794,N,N,27,N,00,N
20250212,120514,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19760,-440,5,-2.18,913623110,45990,87.07,20300,20300,19630,26250,14150,20200,19865.69,11.68,0,-8092,20786,20492,20206,19912,19626,20350,19770,84,6050,500,14540,10,1,16167058,3195,27.83,1.62,12,0.28,710.00,12193.00,24150,20240619,-18.18,13530,20240201,46.05,22100,-10.59,20250106,19210,2.86,20250203,24150,-18.18,20240619,14750,33.97,20240213,1.60,N,051360,500,83 억,,1888794,N,N,27,N,00,N
20250212,110513,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20000,-200,5,-0.99,347023380,17330,32.81,20300,20300,19950,26250,14150,20200,20024.43,11.68,0,-279,20786,20492,20206,19912,19626,20350,19770,84,6050,500,14540,50,1,16167058,3233,28.17,1.64,12,0.11,710.00,12193.00,24150,20240619,-17.18,13530,20240201,47.82,22100,-9.50,20250106,19210,4.11,20250203,24150,-17.18,20240619,14750,35.59,20240213,1.60,N,051360,500,83 억,,1888794,N,N,27,N,00,N
20250212,100514,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19990,-210,5,-1.04,186969800,9327,17.66,20300,20300,19950,26250,14150,20200,20046.08,11.68,0,-1252,20786,20492,20206,19912,19626,20350,19770,84,6050,500,14540,10,1,16167058,3232,28.15,1.64,12,0.06,710.00,12193.00,24150,20240619,-17.23,13530,20240201,47.75,22100,-9.55,20250106,19210,4.06,20250203,24150,-17.23,20240619,14750,35.53,20240213,1.60,N,051360,500,83 억,,1888794,N,N,27,N,00,N
20250212,090517,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20150,-50,5,-0.25,5381100,267,0.51,20300,20300,20100,26250,14150,20200,20153.93,11.68,0,-214,20786,20492,20206,19912,19626,20350,19770,84,6050,500,14540,50,1,16167058,3258,28.38,1.65,12,0.00,710.00,12193.00,24150,20240619,-16.56,13530,20240201,48.93,22100,-8.82,20250106,19210,4.89,20250203,24150,-16.56,20240619,14750,36.61,20240213,1.60,N,051360,500,83 억,,1888794,N,N,27,N,00,N
20250211,160514,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20200,-100,5,-0.49,1065291980,52799,35.64,20500,20500,19920,26350,14250,20300,20176.30,11.70,0,-2394,21166,20732,20266,19832,19366,20950,20050,84,6050,500,14610,50,1,16167058,3266,28.45,1.66,12,0.33,710.00,12193.00,24150,20240619,-16.36,13530,20240201,49.30,22100,-8.60,20250106,19210,5.15,20250203,24150,-16.36,20240619,14750,36.95,20240213,1.58,N,051360,500,83 억,,1891133,N,N,27,N,00,N
20250211,150514,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20300,0,3,0.00,997814380,49464,33.39,20500,20500,19920,26350,14250,20300,20172.53,11.70,0,-1947,21166,20732,20266,19832,19366,20950,20050,84,6050,500,14610,50,1,16167058,3282,28.59,1.66,12,0.31,710.00,12193.00,24150,20240619,-15.94,13530,20240201,50.04,22100,-8.14,20250106,19210,5.67,20250203,24150,-15.94,20240619,14750,37.63,20240213,1.58,N,051360,500,83 억,,1891133,N,N,0,N,00,N
20250211,140514,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20350,50,2,0.25,843042830,41831,28.24,20500,20500,19920,26350,14250,20300,20153.54,11.70,0,158,21166,20732,20266,19832,19366,20950,20050,84,6050,500,14610,50,1,16167058,3290,28.66,1.67,12,0.26,710.00,12193.00,24150,20240619,-15.73,13530,20240201,50.41,22100,-7.92,20250106,19210,5.93,20250203,24150,-15.73,20240619,14750,37.97,20240213,1.58,N,051360,500,83 억,,1891133,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 160514 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19130 -1070 5 -5.30 3427912350 175253 331.80 20300 20300 19130 26250 14150 20200 19559.84 11.68 0 -18155 20786 20492 20206 19912 19626 20350 19770 84 6050 500 14540 10 1 16167058 3093 26.94 1.57 12 1.08 710.00 12193.00 24150 20240619 -20.79 13530 20240201 41.39 22100 -13.44 20250106 19130 0.00 20250212 24150 -20.79 20240619 14750 29.69 20240213 1.60 N 051360 500 83 억 1888794 N N 27 N 00 N
3 20250212 150514 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19220 -980 5 -4.85 3025855300 154290 292.11 20300 20300 19210 26250 14150 20200 19611.48 11.68 0 -16574 20786 20492 20206 19912 19626 20350 19770 84 6050 500 14540 10 1 16167058 3107 27.07 1.58 12 0.95 710.00 12193.00 24150 20240619 -20.41 13530 20240201 42.05 22100 -13.03 20250106 19210 0.05 20250212 24150 -20.41 20240619 14750 30.31 20240213 1.60 N 051360 500 83 억 1888794 N N 27 N 00 N
4 20250212 140514 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19640 -560 5 -2.77 1779106160 90089 170.56 20300 20300 19500 26250 14150 20200 19748.32 11.68 0 -6399 20786 20492 20206 19912 19626 20350 19770 84 6050 500 14540 10 1 16167058 3175 27.66 1.61 12 0.56 710.00 12193.00 24150 20240619 -18.67 13530 20240201 45.16 22100 -11.13 20250106 19210 2.24 20250203 24150 -18.67 20240619 14750 33.15 20240213 1.60 N 051360 500 83 억 1888794 N N 27 N 00 N
5 20250212 130515 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19700 -500 5 -2.48 1121144680 56529 107.02 20300 20300 19630 26250 14150 20200 19833.09 11.68 0 -8417 20786 20492 20206 19912 19626 20350 19770 84 6050 500 14540 10 1 16167058 3185 27.75 1.62 12 0.35 710.00 12193.00 24150 20240619 -18.43 13530 20240201 45.60 22100 -10.86 20250106 19210 2.55 20250203 24150 -18.43 20240619 14750 33.56 20240213 1.60 N 051360 500 83 억 1888794 N N 27 N 00 N
6 20250212 120514 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19760 -440 5 -2.18 913623110 45990 87.07 20300 20300 19630 26250 14150 20200 19865.69 11.68 0 -8092 20786 20492 20206 19912 19626 20350 19770 84 6050 500 14540 10 1 16167058 3195 27.83 1.62 12 0.28 710.00 12193.00 24150 20240619 -18.18 13530 20240201 46.05 22100 -10.59 20250106 19210 2.86 20250203 24150 -18.18 20240619 14750 33.97 20240213 1.60 N 051360 500 83 억 1888794 N N 27 N 00 N
7 20250212 110513 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20000 -200 5 -0.99 347023380 17330 32.81 20300 20300 19950 26250 14150 20200 20024.43 11.68 0 -279 20786 20492 20206 19912 19626 20350 19770 84 6050 500 14540 50 1 16167058 3233 28.17 1.64 12 0.11 710.00 12193.00 24150 20240619 -17.18 13530 20240201 47.82 22100 -9.50 20250106 19210 4.11 20250203 24150 -17.18 20240619 14750 35.59 20240213 1.60 N 051360 500 83 억 1888794 N N 27 N 00 N
8 20250212 100514 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19990 -210 5 -1.04 186969800 9327 17.66 20300 20300 19950 26250 14150 20200 20046.08 11.68 0 -1252 20786 20492 20206 19912 19626 20350 19770 84 6050 500 14540 10 1 16167058 3232 28.15 1.64 12 0.06 710.00 12193.00 24150 20240619 -17.23 13530 20240201 47.75 22100 -9.55 20250106 19210 4.06 20250203 24150 -17.23 20240619 14750 35.53 20240213 1.60 N 051360 500 83 억 1888794 N N 27 N 00 N
9 20250212 090517 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20150 -50 5 -0.25 5381100 267 0.51 20300 20300 20100 26250 14150 20200 20153.93 11.68 0 -214 20786 20492 20206 19912 19626 20350 19770 84 6050 500 14540 50 1 16167058 3258 28.38 1.65 12 0.00 710.00 12193.00 24150 20240619 -16.56 13530 20240201 48.93 22100 -8.82 20250106 19210 4.89 20250203 24150 -16.56 20240619 14750 36.61 20240213 1.60 N 051360 500 83 억 1888794 N N 27 N 00 N
10 20250211 160514 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20200 -100 5 -0.49 1065291980 52799 35.64 20500 20500 19920 26350 14250 20300 20176.30 11.70 0 -2394 21166 20732 20266 19832 19366 20950 20050 84 6050 500 14610 50 1 16167058 3266 28.45 1.66 12 0.33 710.00 12193.00 24150 20240619 -16.36 13530 20240201 49.30 22100 -8.60 20250106 19210 5.15 20250203 24150 -16.36 20240619 14750 36.95 20240213 1.58 N 051360 500 83 억 1891133 N N 27 N 00 N
11 20250211 150514 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20300 0 3 0.00 997814380 49464 33.39 20500 20500 19920 26350 14250 20300 20172.53 11.70 0 -1947 21166 20732 20266 19832 19366 20950 20050 84 6050 500 14610 50 1 16167058 3282 28.59 1.66 12 0.31 710.00 12193.00 24150 20240619 -15.94 13530 20240201 50.04 22100 -8.14 20250106 19210 5.67 20250203 24150 -15.94 20240619 14750 37.63 20240213 1.58 N 051360 500 83 억 1891133 N N 0 N 00 N
12 20250211 140514 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20350 50 2 0.25 843042830 41831 28.24 20500 20500 19920 26350 14250 20300 20153.54 11.70 0 158 21166 20732 20266 19832 19366 20950 20050 84 6050 500 14610 50 1 16167058 3290 28.66 1.67 12 0.26 710.00 12193.00 24150 20240619 -15.73 13530 20240201 50.41 22100 -7.92 20250106 19210 5.93 20250203 24150 -15.73 20240619 14750 37.97 20240213 1.58 N 051360 500 83 억 1891133 N N 0 N 00 N