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
101160/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
20250212,160729,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,17300,110,2,0.64,1820666320,105494,74.63,17200,17530,17050,22300,12040,17190,17258.41,4.83,0,-432,17650,17420,17110,16880,16570,17265,16725,83,5110,500,12720,10,1,16510993,2856,5.31,1.19,12,0.64,3261.00,14506.00,26150,20240402,-33.84,14710,20241210,17.61,18110,-4.47,20250122,15500,11.61,20250203,26150,-33.84,20240402,14710,17.61,20241210,2.21,N,101160,500,82 억,,797827,N,N,1,N,00,N
20250212,150728,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,17210,20,2,0.12,1682249220,97490,68.97,17200,17530,17050,22300,12040,17190,17255.61,4.83,0,-331,17650,17420,17110,16880,16570,17265,16725,83,5110,500,12720,10,1,16510993,2842,5.28,1.19,12,0.59,3261.00,14506.00,26150,20240402,-34.19,14710,20241210,17.00,18110,-4.97,20250122,15500,11.03,20250203,26150,-34.19,20240402,14710,17.00,20241210,2.21,N,101160,500,82 억,,797827,N,N,1,N,00,N
20250212,140729,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,17210,20,2,0.12,1585154010,91856,64.98,17200,17530,17050,22300,12040,17190,17256.95,4.83,0,-866,17650,17420,17110,16880,16570,17265,16725,83,5110,500,12720,10,1,16510993,2842,5.28,1.19,12,0.56,3261.00,14506.00,26150,20240402,-34.19,14710,20241210,17.00,18110,-4.97,20250122,15500,11.03,20250203,26150,-34.19,20240402,14710,17.00,20241210,2.21,N,101160,500,82 억,,797827,N,N,1,N,00,N
20250212,130731,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,17240,50,2,0.29,1415902280,82001,58.01,17200,17530,17050,22300,12040,17190,17266.89,4.83,0,-2648,17650,17420,17110,16880,16570,17265,16725,83,5110,500,12720,10,1,16510993,2846,5.29,1.19,12,0.50,3261.00,14506.00,26150,20240402,-34.07,14710,20241210,17.20,18110,-4.80,20250122,15500,11.23,20250203,26150,-34.07,20240402,14710,17.20,20241210,2.21,N,101160,500,82 억,,797827,N,N,1,N,00,N
20250212,120728,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,17260,70,2,0.41,1312141910,76000,53.77,17200,17530,17050,22300,12040,17190,17265.03,4.83,0,-1478,17650,17420,17110,16880,16570,17265,16725,83,5110,500,12720,10,1,16510993,2850,5.29,1.19,12,0.46,3261.00,14506.00,26150,20240402,-34.00,14710,20241210,17.34,18110,-4.69,20250122,15500,11.35,20250203,26150,-34.00,20240402,14710,17.34,20241210,2.21,N,101160,500,82 억,,797827,N,N,1,N,00,N
20250212,110727,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,17210,20,2,0.12,1131216550,65551,46.37,17200,17530,17050,22300,12040,17190,17257.04,4.83,0,-4901,17650,17420,17110,16880,16570,17265,16725,83,5110,500,12720,10,1,16510993,2842,5.28,1.19,12,0.40,3261.00,14506.00,26150,20240402,-34.19,14710,20241210,17.00,18110,-4.97,20250122,15500,11.03,20250203,26150,-34.19,20240402,14710,17.00,20241210,2.21,N,101160,500,82 억,,797827,N,N,1,N,00,N
20250212,100721,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,17180,-10,5,-0.06,916442060,53055,37.53,17200,17530,17050,22300,12040,17190,17273.43,4.83,0,-11111,17650,17420,17110,16880,16570,17265,16725,83,5110,500,12720,10,1,16510993,2837,5.27,1.18,12,0.32,3261.00,14506.00,26150,20240402,-34.30,14710,20241210,16.79,18110,-5.14,20250122,15500,10.84,20250203,26150,-34.30,20240402,14710,16.79,20241210,2.21,N,101160,500,82 억,,797827,N,N,1,N,00,N
20250212,090727,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,17130,-60,5,-0.35,55996480,3263,2.31,17200,17250,17050,22300,12040,17190,17161.04,4.83,0,-788,17650,17420,17110,16880,16570,17265,16725,83,5110,500,12720,10,1,16510993,2828,5.25,1.18,12,0.02,3261.00,14506.00,26150,20240402,-34.49,14710,20241210,16.45,18110,-5.41,20250122,15500,10.52,20250203,26150,-34.49,20240402,14710,16.45,20241210,2.21,N,101160,500,82 억,,797827,N,N,1,N,00,N
20250211,160730,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,17190,10,2,0.06,2418886300,141007,62.38,17330,17340,16800,22300,12030,17180,17154.37,4.70,0,20157,17786,17482,16906,16602,16026,17635,16755,83,5120,500,12710,10,1,16510993,2838,5.27,1.19,12,0.85,3261.00,14506.00,26150,20240402,-34.26,14710,20241210,16.86,18110,-5.08,20250122,15500,10.90,20250203,26150,-34.26,20240402,14710,16.86,20241210,2.22,N,101160,500,82 억,,776522,N,N,1,N,00,N
20250211,150730,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,17150,-30,5,-0.17,2343757700,136630,60.45,17330,17340,16800,22300,12030,17180,17154.05,4.70,0,20911,17786,17482,16906,16602,16026,17635,16755,83,5120,500,12710,10,1,16510993,2832,5.26,1.18,12,0.83,3261.00,14506.00,26150,20240402,-34.42,14710,20241210,16.59,18110,-5.30,20250122,15500,10.65,20250203,26150,-34.42,20240402,14710,16.59,20241210,2.22,N,101160,500,82 억,,776522,N,N,0,N,00,N
20250211,140731,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,17160,-20,5,-0.12,1983851430,115701,51.19,17330,17340,16800,22300,12030,17180,17146.36,4.70,0,14302,17786,17482,16906,16602,16026,17635,16755,83,5120,500,12710,10,1,16510993,2833,5.26,1.18,12,0.70,3261.00,14506.00,26150,20240402,-34.38,14710,20241210,16.66,18110,-5.25,20250122,15500,10.71,20250203,26150,-34.38,20240402,14710,16.66,20241210,2.22,N,101160,500,82 억,,776522,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 160729 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 17300 110 2 0.64 1820666320 105494 74.63 17200 17530 17050 22300 12040 17190 17258.41 4.83 0 -432 17650 17420 17110 16880 16570 17265 16725 83 5110 500 12720 10 1 16510993 2856 5.31 1.19 12 0.64 3261.00 14506.00 26150 20240402 -33.84 14710 20241210 17.61 18110 -4.47 20250122 15500 11.61 20250203 26150 -33.84 20240402 14710 17.61 20241210 2.21 N 101160 500 82 억 797827 N N 1 N 00 N
3 20250212 150728 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 17210 20 2 0.12 1682249220 97490 68.97 17200 17530 17050 22300 12040 17190 17255.61 4.83 0 -331 17650 17420 17110 16880 16570 17265 16725 83 5110 500 12720 10 1 16510993 2842 5.28 1.19 12 0.59 3261.00 14506.00 26150 20240402 -34.19 14710 20241210 17.00 18110 -4.97 20250122 15500 11.03 20250203 26150 -34.19 20240402 14710 17.00 20241210 2.21 N 101160 500 82 억 797827 N N 1 N 00 N
4 20250212 140729 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 17210 20 2 0.12 1585154010 91856 64.98 17200 17530 17050 22300 12040 17190 17256.95 4.83 0 -866 17650 17420 17110 16880 16570 17265 16725 83 5110 500 12720 10 1 16510993 2842 5.28 1.19 12 0.56 3261.00 14506.00 26150 20240402 -34.19 14710 20241210 17.00 18110 -4.97 20250122 15500 11.03 20250203 26150 -34.19 20240402 14710 17.00 20241210 2.21 N 101160 500 82 억 797827 N N 1 N 00 N
5 20250212 130731 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 17240 50 2 0.29 1415902280 82001 58.01 17200 17530 17050 22300 12040 17190 17266.89 4.83 0 -2648 17650 17420 17110 16880 16570 17265 16725 83 5110 500 12720 10 1 16510993 2846 5.29 1.19 12 0.50 3261.00 14506.00 26150 20240402 -34.07 14710 20241210 17.20 18110 -4.80 20250122 15500 11.23 20250203 26150 -34.07 20240402 14710 17.20 20241210 2.21 N 101160 500 82 억 797827 N N 1 N 00 N
6 20250212 120728 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 17260 70 2 0.41 1312141910 76000 53.77 17200 17530 17050 22300 12040 17190 17265.03 4.83 0 -1478 17650 17420 17110 16880 16570 17265 16725 83 5110 500 12720 10 1 16510993 2850 5.29 1.19 12 0.46 3261.00 14506.00 26150 20240402 -34.00 14710 20241210 17.34 18110 -4.69 20250122 15500 11.35 20250203 26150 -34.00 20240402 14710 17.34 20241210 2.21 N 101160 500 82 억 797827 N N 1 N 00 N
7 20250212 110727 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 17210 20 2 0.12 1131216550 65551 46.37 17200 17530 17050 22300 12040 17190 17257.04 4.83 0 -4901 17650 17420 17110 16880 16570 17265 16725 83 5110 500 12720 10 1 16510993 2842 5.28 1.19 12 0.40 3261.00 14506.00 26150 20240402 -34.19 14710 20241210 17.00 18110 -4.97 20250122 15500 11.03 20250203 26150 -34.19 20240402 14710 17.00 20241210 2.21 N 101160 500 82 억 797827 N N 1 N 00 N
8 20250212 100721 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 17180 -10 5 -0.06 916442060 53055 37.53 17200 17530 17050 22300 12040 17190 17273.43 4.83 0 -11111 17650 17420 17110 16880 16570 17265 16725 83 5110 500 12720 10 1 16510993 2837 5.27 1.18 12 0.32 3261.00 14506.00 26150 20240402 -34.30 14710 20241210 16.79 18110 -5.14 20250122 15500 10.84 20250203 26150 -34.30 20240402 14710 16.79 20241210 2.21 N 101160 500 82 억 797827 N N 1 N 00 N
9 20250212 090727 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 17130 -60 5 -0.35 55996480 3263 2.31 17200 17250 17050 22300 12040 17190 17161.04 4.83 0 -788 17650 17420 17110 16880 16570 17265 16725 83 5110 500 12720 10 1 16510993 2828 5.25 1.18 12 0.02 3261.00 14506.00 26150 20240402 -34.49 14710 20241210 16.45 18110 -5.41 20250122 15500 10.52 20250203 26150 -34.49 20240402 14710 16.45 20241210 2.21 N 101160 500 82 억 797827 N N 1 N 00 N
10 20250211 160730 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 17190 10 2 0.06 2418886300 141007 62.38 17330 17340 16800 22300 12030 17180 17154.37 4.70 0 20157 17786 17482 16906 16602 16026 17635 16755 83 5120 500 12710 10 1 16510993 2838 5.27 1.19 12 0.85 3261.00 14506.00 26150 20240402 -34.26 14710 20241210 16.86 18110 -5.08 20250122 15500 10.90 20250203 26150 -34.26 20240402 14710 16.86 20241210 2.22 N 101160 500 82 억 776522 N N 1 N 00 N
11 20250211 150730 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 17150 -30 5 -0.17 2343757700 136630 60.45 17330 17340 16800 22300 12030 17180 17154.05 4.70 0 20911 17786 17482 16906 16602 16026 17635 16755 83 5120 500 12710 10 1 16510993 2832 5.26 1.18 12 0.83 3261.00 14506.00 26150 20240402 -34.42 14710 20241210 16.59 18110 -5.30 20250122 15500 10.65 20250203 26150 -34.42 20240402 14710 16.59 20241210 2.22 N 101160 500 82 억 776522 N N 0 N 00 N
12 20250211 140731 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 17160 -20 5 -0.12 1983851430 115701 51.19 17330 17340 16800 22300 12030 17180 17146.36 4.70 0 14302 17786 17482 16906 16602 16026 17635 16755 83 5120 500 12710 10 1 16510993 2833 5.26 1.18 12 0.70 3261.00 14506.00 26150 20240402 -34.38 14710 20241210 16.66 18110 -5.25 20250122 15500 10.71 20250203 26150 -34.38 20240402 14710 16.66 20241210 2.22 N 101160 500 82 억 776522 N N 0 N 00 N