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
051370/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
20250212,160514,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9220,-50,5,-0.54,580020670,63062,65.50,9280,9320,9100,12050,6490,9270,9197.62,4.08,0,-14100,9656,9462,9326,9132,8996,9395,9065,117,2780,500,6850,10,1,23327472,2151,7.87,0.98,12,0.27,1171.00,9452.00,22050,20240130,-58.19,7730,20241209,19.28,9950,-7.34,20250121,8620,6.96,20250203,17970,-48.69,20240213,7730,19.28,20241209,2.53,N,051370,500,116 억,,951361,N,N,26,N,00,N
20250212,150514,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9180,-90,5,-0.97,556044660,60455,62.80,9280,9320,9100,12050,6490,9270,9197.66,4.08,0,-13510,9656,9462,9326,9132,8996,9395,9065,117,2780,500,6850,10,1,23327472,2141,7.84,0.97,12,0.26,1171.00,9452.00,22050,20240130,-58.37,7730,20241209,18.76,9950,-7.74,20250121,8620,6.50,20250203,17970,-48.91,20240213,7730,18.76,20241209,2.53,N,051370,500,116 억,,951361,N,N,30,N,00,N
20250212,140514,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9210,-60,5,-0.65,425466590,46296,48.09,9280,9320,9100,12050,6490,9270,9190.14,4.08,0,-10111,9656,9462,9326,9132,8996,9395,9065,117,2780,500,6850,10,1,23327472,2148,7.87,0.97,12,0.20,1171.00,9452.00,22050,20240130,-58.23,7730,20241209,19.15,9950,-7.44,20250121,8620,6.84,20250203,17970,-48.75,20240213,7730,19.15,20241209,2.53,N,051370,500,116 억,,951361,N,N,30,N,00,N
20250212,130515,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9190,-80,5,-0.86,395508240,43059,44.73,9280,9320,9100,12050,6490,9270,9185.26,4.08,0,-9256,9656,9462,9326,9132,8996,9395,9065,117,2780,500,6850,10,1,23327472,2144,7.85,0.97,12,0.18,1171.00,9452.00,22050,20240130,-58.32,7730,20241209,18.89,9950,-7.64,20250121,8620,6.61,20250203,17970,-48.86,20240213,7730,18.89,20241209,2.53,N,051370,500,116 억,,951361,N,N,30,N,00,N
20250212,120515,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9190,-80,5,-0.86,298851580,32519,33.78,9280,9320,9100,12050,6490,9270,9190.06,4.08,0,-7882,9656,9462,9326,9132,8996,9395,9065,117,2780,500,6850,10,1,23327472,2144,7.85,0.97,12,0.14,1171.00,9452.00,22050,20240130,-58.32,7730,20241209,18.89,9950,-7.64,20250121,8620,6.61,20250203,17970,-48.86,20240213,7730,18.89,20241209,2.53,N,051370,500,116 억,,951361,N,N,30,N,00,N
20250212,110513,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9170,-100,5,-1.08,235308540,25630,26.62,9280,9320,9100,12050,6490,9270,9180.98,4.08,0,-7457,9656,9462,9326,9132,8996,9395,9065,117,2780,500,6850,10,1,23327472,2139,7.83,0.97,12,0.11,1171.00,9452.00,22050,20240130,-58.41,7730,20241209,18.63,9950,-7.84,20250121,8620,6.38,20250203,17970,-48.97,20240213,7730,18.63,20241209,2.53,N,051370,500,116 억,,951361,N,N,30,N,00,N
20250212,100514,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9170,-100,5,-1.08,143545780,15624,16.23,9280,9320,9100,12050,6490,9270,9187.52,4.08,0,-6985,9656,9462,9326,9132,8996,9395,9065,117,2780,500,6850,10,1,23327472,2139,7.83,0.97,12,0.07,1171.00,9452.00,22050,20240130,-58.41,7730,20241209,18.63,9950,-7.84,20250121,8620,6.38,20250203,17970,-48.97,20240213,7730,18.63,20241209,2.53,N,051370,500,116 억,,951361,N,N,30,N,00,N
20250212,090517,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9230,-40,5,-0.43,25125050,2709,2.81,9280,9320,9230,12050,6490,9270,9274.66,4.08,0,-1760,9656,9462,9326,9132,8996,9395,9065,117,2780,500,6850,10,1,23327472,2153,7.88,0.98,12,0.01,1171.00,9452.00,22050,20240130,-58.14,7730,20241209,19.40,9950,-7.24,20250121,8620,7.08,20250203,17970,-48.64,20240213,7730,19.40,20241209,2.53,N,051370,500,116 억,,951361,N,N,30,N,00,N
20250211,160515,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9270,-200,5,-2.11,895326630,96157,72.42,9520,9520,9190,12310,6630,9470,9310.77,4.21,0,-31674,9823,9646,9343,9166,8863,9735,9255,117,2840,500,7000,10,1,23327472,2162,7.92,0.98,12,0.41,1171.00,9452.00,22050,20240130,-57.96,7730,20241209,19.92,9950,-6.83,20250121,8620,7.54,20250203,17970,-48.41,20240213,7730,19.92,20241209,2.53,N,051370,500,116 억,,982506,N,N,30,N,00,N
20250211,150514,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9290,-180,5,-1.90,759063070,81408,61.31,9520,9520,9210,12310,6630,9470,9323.82,4.21,0,-30695,9823,9646,9343,9166,8863,9735,9255,117,2840,500,7000,10,1,23327472,2167,7.93,0.98,12,0.35,1171.00,9452.00,22050,20240130,-57.87,7730,20241209,20.18,9950,-6.63,20250121,8620,7.77,20250203,17970,-48.30,20240213,7730,20.18,20241209,2.53,N,051370,500,116 억,,982506,N,N,277,N,00,N
20250211,140515,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9300,-170,5,-1.80,671961350,72044,54.26,9520,9520,9210,12310,6630,9470,9326.70,4.21,0,-27510,9823,9646,9343,9166,8863,9735,9255,117,2840,500,7000,10,1,23327472,2169,7.94,0.98,12,0.31,1171.00,9452.00,22050,20240130,-57.82,7730,20241209,20.31,9950,-6.53,20250121,8620,7.89,20250203,17970,-48.25,20240213,7730,20.31,20241209,2.53,N,051370,500,116 억,,982506,N,N,277,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 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9220 -50 5 -0.54 580020670 63062 65.50 9280 9320 9100 12050 6490 9270 9197.62 4.08 0 -14100 9656 9462 9326 9132 8996 9395 9065 117 2780 500 6850 10 1 23327472 2151 7.87 0.98 12 0.27 1171.00 9452.00 22050 20240130 -58.19 7730 20241209 19.28 9950 -7.34 20250121 8620 6.96 20250203 17970 -48.69 20240213 7730 19.28 20241209 2.53 N 051370 500 116 억 951361 N N 26 N 00 N
3 20250212 150514 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9180 -90 5 -0.97 556044660 60455 62.80 9280 9320 9100 12050 6490 9270 9197.66 4.08 0 -13510 9656 9462 9326 9132 8996 9395 9065 117 2780 500 6850 10 1 23327472 2141 7.84 0.97 12 0.26 1171.00 9452.00 22050 20240130 -58.37 7730 20241209 18.76 9950 -7.74 20250121 8620 6.50 20250203 17970 -48.91 20240213 7730 18.76 20241209 2.53 N 051370 500 116 억 951361 N N 30 N 00 N
4 20250212 140514 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9210 -60 5 -0.65 425466590 46296 48.09 9280 9320 9100 12050 6490 9270 9190.14 4.08 0 -10111 9656 9462 9326 9132 8996 9395 9065 117 2780 500 6850 10 1 23327472 2148 7.87 0.97 12 0.20 1171.00 9452.00 22050 20240130 -58.23 7730 20241209 19.15 9950 -7.44 20250121 8620 6.84 20250203 17970 -48.75 20240213 7730 19.15 20241209 2.53 N 051370 500 116 억 951361 N N 30 N 00 N
5 20250212 130515 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9190 -80 5 -0.86 395508240 43059 44.73 9280 9320 9100 12050 6490 9270 9185.26 4.08 0 -9256 9656 9462 9326 9132 8996 9395 9065 117 2780 500 6850 10 1 23327472 2144 7.85 0.97 12 0.18 1171.00 9452.00 22050 20240130 -58.32 7730 20241209 18.89 9950 -7.64 20250121 8620 6.61 20250203 17970 -48.86 20240213 7730 18.89 20241209 2.53 N 051370 500 116 억 951361 N N 30 N 00 N
6 20250212 120515 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9190 -80 5 -0.86 298851580 32519 33.78 9280 9320 9100 12050 6490 9270 9190.06 4.08 0 -7882 9656 9462 9326 9132 8996 9395 9065 117 2780 500 6850 10 1 23327472 2144 7.85 0.97 12 0.14 1171.00 9452.00 22050 20240130 -58.32 7730 20241209 18.89 9950 -7.64 20250121 8620 6.61 20250203 17970 -48.86 20240213 7730 18.89 20241209 2.53 N 051370 500 116 억 951361 N N 30 N 00 N
7 20250212 110513 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9170 -100 5 -1.08 235308540 25630 26.62 9280 9320 9100 12050 6490 9270 9180.98 4.08 0 -7457 9656 9462 9326 9132 8996 9395 9065 117 2780 500 6850 10 1 23327472 2139 7.83 0.97 12 0.11 1171.00 9452.00 22050 20240130 -58.41 7730 20241209 18.63 9950 -7.84 20250121 8620 6.38 20250203 17970 -48.97 20240213 7730 18.63 20241209 2.53 N 051370 500 116 억 951361 N N 30 N 00 N
8 20250212 100514 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9170 -100 5 -1.08 143545780 15624 16.23 9280 9320 9100 12050 6490 9270 9187.52 4.08 0 -6985 9656 9462 9326 9132 8996 9395 9065 117 2780 500 6850 10 1 23327472 2139 7.83 0.97 12 0.07 1171.00 9452.00 22050 20240130 -58.41 7730 20241209 18.63 9950 -7.84 20250121 8620 6.38 20250203 17970 -48.97 20240213 7730 18.63 20241209 2.53 N 051370 500 116 억 951361 N N 30 N 00 N
9 20250212 090517 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9230 -40 5 -0.43 25125050 2709 2.81 9280 9320 9230 12050 6490 9270 9274.66 4.08 0 -1760 9656 9462 9326 9132 8996 9395 9065 117 2780 500 6850 10 1 23327472 2153 7.88 0.98 12 0.01 1171.00 9452.00 22050 20240130 -58.14 7730 20241209 19.40 9950 -7.24 20250121 8620 7.08 20250203 17970 -48.64 20240213 7730 19.40 20241209 2.53 N 051370 500 116 억 951361 N N 30 N 00 N
10 20250211 160515 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9270 -200 5 -2.11 895326630 96157 72.42 9520 9520 9190 12310 6630 9470 9310.77 4.21 0 -31674 9823 9646 9343 9166 8863 9735 9255 117 2840 500 7000 10 1 23327472 2162 7.92 0.98 12 0.41 1171.00 9452.00 22050 20240130 -57.96 7730 20241209 19.92 9950 -6.83 20250121 8620 7.54 20250203 17970 -48.41 20240213 7730 19.92 20241209 2.53 N 051370 500 116 억 982506 N N 30 N 00 N
11 20250211 150514 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9290 -180 5 -1.90 759063070 81408 61.31 9520 9520 9210 12310 6630 9470 9323.82 4.21 0 -30695 9823 9646 9343 9166 8863 9735 9255 117 2840 500 7000 10 1 23327472 2167 7.93 0.98 12 0.35 1171.00 9452.00 22050 20240130 -57.87 7730 20241209 20.18 9950 -6.63 20250121 8620 7.77 20250203 17970 -48.30 20240213 7730 20.18 20241209 2.53 N 051370 500 116 억 982506 N N 277 N 00 N
12 20250211 140515 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9300 -170 5 -1.80 671961350 72044 54.26 9520 9520 9210 12310 6630 9470 9326.70 4.21 0 -27510 9823 9646 9343 9166 8863 9735 9255 117 2840 500 7000 10 1 23327472 2169 7.94 0.98 12 0.31 1171.00 9452.00 22050 20240130 -57.82 7730 20241209 20.31 9950 -6.53 20250121 8620 7.89 20250203 17970 -48.25 20240213 7730 20.31 20241209 2.53 N 051370 500 116 억 982506 N N 277 N 00 N