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
085670/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
20250212,160646,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5410,-90,5,-1.64,1609706070,295389,39.51,5550,5620,5370,7150,3850,5500,5448.93,2.46,0,-62594,5853,5676,5573,5396,5293,5625,5345,122,1650,500,3410,10,1,24450761,1323,19.46,1.81,12,1.21,278.00,2991.00,12710,20240131,-57.44,3955,20241209,36.79,6250,-13.44,20250106,4830,12.01,20250203,11600,-53.36,20240215,3955,36.79,20241209,6.02,N,085670,500,122 억,,601274,N,N,50,N,00,N
20250212,150646,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5420,-80,5,-1.45,1486079020,272473,36.44,5550,5620,5370,7150,3850,5500,5453.50,2.46,0,-68033,5853,5676,5573,5396,5293,5625,5345,122,1650,500,3410,10,1,24450761,1325,19.50,1.81,12,1.11,278.00,2991.00,12710,20240131,-57.36,3955,20241209,37.04,6250,-13.28,20250106,4830,12.22,20250203,11600,-53.28,20240215,3955,37.04,20241209,6.02,N,085670,500,122 억,,601274,N,N,332,N,00,N
20250212,140647,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5410,-90,5,-1.64,1388058180,254288,34.01,5550,5620,5380,7150,3850,5500,5458.09,2.46,0,-71424,5853,5676,5573,5396,5293,5625,5345,122,1650,500,3410,10,1,24450761,1323,19.46,1.81,12,1.04,278.00,2991.00,12710,20240131,-57.44,3955,20241209,36.79,6250,-13.44,20250106,4830,12.01,20250203,11600,-53.36,20240215,3955,36.79,20241209,6.02,N,085670,500,122 억,,601274,N,N,332,N,00,N
20250212,130649,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5420,-80,5,-1.45,1313679040,240487,32.17,5550,5620,5390,7150,3850,5500,5462.08,2.46,0,-70585,5853,5676,5573,5396,5293,5625,5345,122,1650,500,3410,10,1,24450761,1325,19.50,1.81,12,0.98,278.00,2991.00,12710,20240131,-57.36,3955,20241209,37.04,6250,-13.28,20250106,4830,12.22,20250203,11600,-53.28,20240215,3955,37.04,20241209,6.02,N,085670,500,122 억,,601274,N,N,332,N,00,N
20250212,120647,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5400,-100,5,-1.82,1192620420,218061,29.17,5550,5620,5400,7150,3850,5500,5468.75,2.46,0,-64726,5853,5676,5573,5396,5293,5625,5345,122,1650,500,3410,10,1,24450761,1320,19.42,1.81,12,0.89,278.00,2991.00,12710,20240131,-57.51,3955,20241209,36.54,6250,-13.60,20250106,4830,11.80,20250203,11600,-53.45,20240215,3955,36.54,20241209,6.02,N,085670,500,122 억,,601274,N,N,332,N,00,N
20250212,110645,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5480,-20,5,-0.36,915425070,166932,22.33,5550,5620,5420,7150,3850,5500,5483.51,2.46,0,-46564,5853,5676,5573,5396,5293,5625,5345,122,1650,500,3410,10,1,24450761,1340,19.71,1.83,12,0.68,278.00,2991.00,12710,20240131,-56.88,3955,20241209,38.56,6250,-12.32,20250106,4830,13.46,20250203,11600,-52.76,20240215,3955,38.56,20241209,6.02,N,085670,500,122 억,,601274,N,N,332,N,00,N
20250212,100645,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5430,-70,5,-1.27,773987540,140961,18.85,5550,5620,5420,7150,3850,5500,5490.58,2.46,0,-41747,5853,5676,5573,5396,5293,5625,5345,122,1650,500,3410,10,1,24450761,1328,19.53,1.82,12,0.58,278.00,2991.00,12710,20240131,-57.28,3955,20241209,37.29,6250,-13.12,20250106,4830,12.42,20250203,11600,-53.19,20240215,3955,37.29,20241209,6.02,N,085670,500,122 억,,601274,N,N,332,N,00,N
20250212,090650,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5510,10,2,0.18,194115800,35020,4.68,5550,5620,5510,7150,3850,5500,5547.26,2.46,0,-17183,5853,5676,5573,5396,5293,5625,5345,122,1650,500,3410,10,1,24450761,1347,19.82,1.84,12,0.14,278.00,2991.00,12710,20240131,-56.65,3955,20241209,39.32,6250,-11.84,20250106,4830,14.08,20250203,11600,-52.50,20240215,3955,39.32,20241209,6.02,N,085670,500,122 억,,601274,N,N,332,N,00,N
20250211,160648,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5500,-60,5,-1.08,4171554370,744122,141.71,5640,5750,5470,7220,3900,5560,5606.39,2.45,0,2786,5853,5706,5453,5306,5053,5780,5380,122,1660,500,3440,10,1,24450761,1345,19.78,1.84,12,3.04,278.00,2991.00,13380,20240129,-58.89,3955,20241209,39.06,6250,-12.00,20250106,4830,13.87,20250203,11600,-52.59,20240215,3955,39.06,20241209,5.80,N,085670,500,122 억,,599461,N,N,332,N,00,N
20250211,150647,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5540,-20,5,-0.36,4045402300,721247,137.36,5640,5750,5470,7220,3900,5560,5608.90,2.45,0,5067,5853,5706,5453,5306,5053,5780,5380,122,1660,500,3440,10,1,24450761,1355,19.93,1.85,12,2.95,278.00,2991.00,13380,20240129,-58.59,3955,20241209,40.08,6250,-11.36,20250106,4830,14.70,20250203,11600,-52.24,20240215,3955,40.08,20241209,5.80,N,085670,500,122 억,,599461,N,N,442,N,00,N
20250211,140648,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5550,-10,5,-0.18,3597596300,640967,122.07,5640,5750,5470,7220,3900,5560,5612.76,2.45,0,-2626,5853,5706,5453,5306,5053,5780,5380,122,1660,500,3440,10,1,24450761,1357,19.96,1.86,12,2.62,278.00,2991.00,13380,20240129,-58.52,3955,20241209,40.33,6250,-11.20,20250106,4830,14.91,20250203,11600,-52.16,20240215,3955,40.33,20241209,5.80,N,085670,500,122 억,,599461,N,N,442,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 160646 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5410 -90 5 -1.64 1609706070 295389 39.51 5550 5620 5370 7150 3850 5500 5448.93 2.46 0 -62594 5853 5676 5573 5396 5293 5625 5345 122 1650 500 3410 10 1 24450761 1323 19.46 1.81 12 1.21 278.00 2991.00 12710 20240131 -57.44 3955 20241209 36.79 6250 -13.44 20250106 4830 12.01 20250203 11600 -53.36 20240215 3955 36.79 20241209 6.02 N 085670 500 122 억 601274 N N 50 N 00 N
3 20250212 150646 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5420 -80 5 -1.45 1486079020 272473 36.44 5550 5620 5370 7150 3850 5500 5453.50 2.46 0 -68033 5853 5676 5573 5396 5293 5625 5345 122 1650 500 3410 10 1 24450761 1325 19.50 1.81 12 1.11 278.00 2991.00 12710 20240131 -57.36 3955 20241209 37.04 6250 -13.28 20250106 4830 12.22 20250203 11600 -53.28 20240215 3955 37.04 20241209 6.02 N 085670 500 122 억 601274 N N 332 N 00 N
4 20250212 140647 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5410 -90 5 -1.64 1388058180 254288 34.01 5550 5620 5380 7150 3850 5500 5458.09 2.46 0 -71424 5853 5676 5573 5396 5293 5625 5345 122 1650 500 3410 10 1 24450761 1323 19.46 1.81 12 1.04 278.00 2991.00 12710 20240131 -57.44 3955 20241209 36.79 6250 -13.44 20250106 4830 12.01 20250203 11600 -53.36 20240215 3955 36.79 20241209 6.02 N 085670 500 122 억 601274 N N 332 N 00 N
5 20250212 130649 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5420 -80 5 -1.45 1313679040 240487 32.17 5550 5620 5390 7150 3850 5500 5462.08 2.46 0 -70585 5853 5676 5573 5396 5293 5625 5345 122 1650 500 3410 10 1 24450761 1325 19.50 1.81 12 0.98 278.00 2991.00 12710 20240131 -57.36 3955 20241209 37.04 6250 -13.28 20250106 4830 12.22 20250203 11600 -53.28 20240215 3955 37.04 20241209 6.02 N 085670 500 122 억 601274 N N 332 N 00 N
6 20250212 120647 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5400 -100 5 -1.82 1192620420 218061 29.17 5550 5620 5400 7150 3850 5500 5468.75 2.46 0 -64726 5853 5676 5573 5396 5293 5625 5345 122 1650 500 3410 10 1 24450761 1320 19.42 1.81 12 0.89 278.00 2991.00 12710 20240131 -57.51 3955 20241209 36.54 6250 -13.60 20250106 4830 11.80 20250203 11600 -53.45 20240215 3955 36.54 20241209 6.02 N 085670 500 122 억 601274 N N 332 N 00 N
7 20250212 110645 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5480 -20 5 -0.36 915425070 166932 22.33 5550 5620 5420 7150 3850 5500 5483.51 2.46 0 -46564 5853 5676 5573 5396 5293 5625 5345 122 1650 500 3410 10 1 24450761 1340 19.71 1.83 12 0.68 278.00 2991.00 12710 20240131 -56.88 3955 20241209 38.56 6250 -12.32 20250106 4830 13.46 20250203 11600 -52.76 20240215 3955 38.56 20241209 6.02 N 085670 500 122 억 601274 N N 332 N 00 N
8 20250212 100645 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5430 -70 5 -1.27 773987540 140961 18.85 5550 5620 5420 7150 3850 5500 5490.58 2.46 0 -41747 5853 5676 5573 5396 5293 5625 5345 122 1650 500 3410 10 1 24450761 1328 19.53 1.82 12 0.58 278.00 2991.00 12710 20240131 -57.28 3955 20241209 37.29 6250 -13.12 20250106 4830 12.42 20250203 11600 -53.19 20240215 3955 37.29 20241209 6.02 N 085670 500 122 억 601274 N N 332 N 00 N
9 20250212 090650 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5510 10 2 0.18 194115800 35020 4.68 5550 5620 5510 7150 3850 5500 5547.26 2.46 0 -17183 5853 5676 5573 5396 5293 5625 5345 122 1650 500 3410 10 1 24450761 1347 19.82 1.84 12 0.14 278.00 2991.00 12710 20240131 -56.65 3955 20241209 39.32 6250 -11.84 20250106 4830 14.08 20250203 11600 -52.50 20240215 3955 39.32 20241209 6.02 N 085670 500 122 억 601274 N N 332 N 00 N
10 20250211 160648 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5500 -60 5 -1.08 4171554370 744122 141.71 5640 5750 5470 7220 3900 5560 5606.39 2.45 0 2786 5853 5706 5453 5306 5053 5780 5380 122 1660 500 3440 10 1 24450761 1345 19.78 1.84 12 3.04 278.00 2991.00 13380 20240129 -58.89 3955 20241209 39.06 6250 -12.00 20250106 4830 13.87 20250203 11600 -52.59 20240215 3955 39.06 20241209 5.80 N 085670 500 122 억 599461 N N 332 N 00 N
11 20250211 150647 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5540 -20 5 -0.36 4045402300 721247 137.36 5640 5750 5470 7220 3900 5560 5608.90 2.45 0 5067 5853 5706 5453 5306 5053 5780 5380 122 1660 500 3440 10 1 24450761 1355 19.93 1.85 12 2.95 278.00 2991.00 13380 20240129 -58.59 3955 20241209 40.08 6250 -11.36 20250106 4830 14.70 20250203 11600 -52.24 20240215 3955 40.08 20241209 5.80 N 085670 500 122 억 599461 N N 442 N 00 N
12 20250211 140648 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5550 -10 5 -0.18 3597596300 640967 122.07 5640 5750 5470 7220 3900 5560 5612.76 2.45 0 -2626 5853 5706 5453 5306 5053 5780 5380 122 1660 500 3440 10 1 24450761 1357 19.96 1.86 12 2.62 278.00 2991.00 13380 20240129 -58.52 3955 20241209 40.33 6250 -11.20 20250106 4830 14.91 20250203 11600 -52.16 20240215 3955 40.33 20241209 5.80 N 085670 500 122 억 599461 N N 442 N 00 N