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
119850/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
20250212,160756,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,14050,760,2,5.72,72459184040,5113477,237.11,13200,14850,12830,17270,9310,13290,14170.97,2.11,0,16947,14496,13892,13106,12502,11716,14195,12805,84,3980,500,8500,10,1,16448909,2311,20.30,1.81,12,31.09,692.00,7761.00,14850,20250212,-5.39,4000,20240201,251.25,14850,-5.39,20250212,7820,79.67,20250103,14850,-5.39,20250212,4060,246.06,20240213,6.82,N,119850,500,83 억,,346775,N,N,7,N,00,N
20250212,150755,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,14270,980,2,7.37,70452981330,4971420,230.53,13200,14850,12830,17270,9310,13290,14172.25,2.11,0,10709,14496,13892,13106,12502,11716,14195,12805,84,3980,500,8500,10,1,16448909,2347,20.62,1.84,12,30.22,692.00,7761.00,14850,20250212,-3.91,4000,20240201,256.75,14850,-3.91,20250212,7820,82.48,20250103,14850,-3.91,20250212,4060,251.48,20240213,6.82,N,119850,500,83 억,,346775,N,N,15,N,00,N
20250212,140757,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,14060,770,2,5.79,65538087670,4625323,214.48,13200,14850,12830,17270,9310,13290,14170.11,2.11,0,-16482,14496,13892,13106,12502,11716,14195,12805,84,3980,500,8500,10,1,16448909,2313,20.32,1.81,12,28.12,692.00,7761.00,14850,20250212,-5.32,4000,20240201,251.50,14850,-5.32,20250212,7820,79.80,20250103,14850,-5.32,20250212,4060,246.31,20240213,6.82,N,119850,500,83 억,,346775,N,N,15,N,00,N
20250212,130759,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,14040,750,2,5.64,57184217210,4029270,186.84,13200,14850,12830,17270,9310,13290,14193.03,2.11,0,-117053,14496,13892,13106,12502,11716,14195,12805,84,3980,500,8500,10,1,16448909,2309,20.29,1.81,12,24.50,692.00,7761.00,14850,20250212,-5.45,4000,20240201,251.00,14850,-5.45,20250212,7820,79.54,20250103,14850,-5.45,20250212,4060,245.81,20240213,6.82,N,119850,500,83 억,,346775,N,N,15,N,00,N
20250212,120754,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13760,470,2,3.54,13206978470,976667,45.29,13200,13900,12830,17270,9310,13290,13523.38,2.11,0,-9464,14496,13892,13106,12502,11716,14195,12805,84,3980,500,8500,10,1,16448909,2263,19.88,1.77,12,5.94,692.00,7761.00,14300,20250123,-3.78,4000,20240201,244.00,14300,-3.78,20250123,7820,75.96,20250103,14300,-3.78,20250123,4060,238.92,20240213,6.82,N,119850,500,83 억,,346775,N,N,15,N,00,N
20250212,110754,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13430,140,2,1.05,11636248620,861453,39.95,13200,13900,12830,17270,9310,13290,13508.63,2.11,0,-18022,14496,13892,13106,12502,11716,14195,12805,84,3980,500,8500,10,1,16448909,2209,19.41,1.73,12,5.24,692.00,7761.00,14300,20250123,-6.08,4000,20240201,235.75,14300,-6.08,20250123,7820,71.74,20250103,14300,-6.08,20250123,4060,230.79,20240213,6.82,N,119850,500,83 억,,346775,N,N,15,N,00,N
20250212,100748,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13680,390,2,2.93,9265433460,686573,31.84,13200,13900,12830,17270,9310,13290,13496.30,2.11,0,-9143,14496,13892,13106,12502,11716,14195,12805,84,3980,500,8500,10,1,16448909,2250,19.77,1.76,12,4.17,692.00,7761.00,14300,20250123,-4.34,4000,20240201,242.00,14300,-4.34,20250123,7820,74.94,20250103,14300,-4.34,20250123,4060,236.95,20240213,6.82,N,119850,500,83 억,,346775,N,N,15,N,00,N
20250212,090749,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13050,-240,5,-1.81,892508110,68075,3.16,13200,13290,13000,17270,9310,13290,13100.40,2.11,0,-14565,14496,13892,13106,12502,11716,14195,12805,84,3980,500,8500,10,1,16448909,2147,18.86,1.68,12,0.41,692.00,7761.00,14300,20250123,-8.74,4000,20240201,226.25,14300,-8.74,20250123,7820,66.88,20250103,14300,-8.74,20250123,4060,221.43,20240213,6.82,N,119850,500,83 억,,346775,N,N,15,N,00,N
20250211,160758,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13290,880,2,7.09,28194692910,2136923,282.05,12430,13710,12320,16130,8690,12410,13194.11,1.51,0,104535,13230,12820,12520,12110,11810,13025,12315,84,3720,500,7940,10,1,16448909,2186,19.21,1.71,12,12.99,692.00,7761.00,14300,20250123,-7.06,4000,20240201,232.25,14300,-7.06,20250123,7820,69.95,20250103,14300,-7.06,20250123,4060,227.34,20240213,6.47,N,119850,500,83 억,,248038,N,N,15,N,00,N
20250211,150757,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13290,880,2,7.09,27180290150,2060123,271.91,12430,13710,12320,16130,8690,12410,13193.71,1.51,0,115372,13230,12820,12520,12110,11810,13025,12315,84,3720,500,7940,10,1,16448909,2186,19.21,1.71,12,12.52,692.00,7761.00,14300,20250123,-7.06,4000,20240201,232.25,14300,-7.06,20250123,7820,69.95,20250103,14300,-7.06,20250123,4060,227.34,20240213,6.47,N,119850,500,83 억,,248038,N,N,8,N,00,N
20250211,140758,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13100,690,2,5.56,25441589060,1928337,254.51,12430,13710,12320,16130,8690,12410,13193.73,1.51,0,108976,13230,12820,12520,12110,11810,13025,12315,84,3720,500,7940,10,1,16448909,2155,18.93,1.69,12,11.72,692.00,7761.00,14300,20250123,-8.39,4000,20240201,227.50,14300,-8.39,20250123,7820,67.52,20250103,14300,-8.39,20250123,4060,222.66,20240213,6.47,N,119850,500,83 억,,248038,N,N,8,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 160756 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 14050 760 2 5.72 72459184040 5113477 237.11 13200 14850 12830 17270 9310 13290 14170.97 2.11 0 16947 14496 13892 13106 12502 11716 14195 12805 84 3980 500 8500 10 1 16448909 2311 20.30 1.81 12 31.09 692.00 7761.00 14850 20250212 -5.39 4000 20240201 251.25 14850 -5.39 20250212 7820 79.67 20250103 14850 -5.39 20250212 4060 246.06 20240213 6.82 N 119850 500 83 억 346775 N N 7 N 00 N
3 20250212 150755 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 14270 980 2 7.37 70452981330 4971420 230.53 13200 14850 12830 17270 9310 13290 14172.25 2.11 0 10709 14496 13892 13106 12502 11716 14195 12805 84 3980 500 8500 10 1 16448909 2347 20.62 1.84 12 30.22 692.00 7761.00 14850 20250212 -3.91 4000 20240201 256.75 14850 -3.91 20250212 7820 82.48 20250103 14850 -3.91 20250212 4060 251.48 20240213 6.82 N 119850 500 83 억 346775 N N 15 N 00 N
4 20250212 140757 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 14060 770 2 5.79 65538087670 4625323 214.48 13200 14850 12830 17270 9310 13290 14170.11 2.11 0 -16482 14496 13892 13106 12502 11716 14195 12805 84 3980 500 8500 10 1 16448909 2313 20.32 1.81 12 28.12 692.00 7761.00 14850 20250212 -5.32 4000 20240201 251.50 14850 -5.32 20250212 7820 79.80 20250103 14850 -5.32 20250212 4060 246.31 20240213 6.82 N 119850 500 83 억 346775 N N 15 N 00 N
5 20250212 130759 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 14040 750 2 5.64 57184217210 4029270 186.84 13200 14850 12830 17270 9310 13290 14193.03 2.11 0 -117053 14496 13892 13106 12502 11716 14195 12805 84 3980 500 8500 10 1 16448909 2309 20.29 1.81 12 24.50 692.00 7761.00 14850 20250212 -5.45 4000 20240201 251.00 14850 -5.45 20250212 7820 79.54 20250103 14850 -5.45 20250212 4060 245.81 20240213 6.82 N 119850 500 83 억 346775 N N 15 N 00 N
6 20250212 120754 57 100.00 KOSDAQ 전기·전자 N N N N N 13760 470 2 3.54 13206978470 976667 45.29 13200 13900 12830 17270 9310 13290 13523.38 2.11 0 -9464 14496 13892 13106 12502 11716 14195 12805 84 3980 500 8500 10 1 16448909 2263 19.88 1.77 12 5.94 692.00 7761.00 14300 20250123 -3.78 4000 20240201 244.00 14300 -3.78 20250123 7820 75.96 20250103 14300 -3.78 20250123 4060 238.92 20240213 6.82 N 119850 500 83 억 346775 N N 15 N 00 N
7 20250212 110754 57 100.00 KOSDAQ 전기·전자 N N N N N 13430 140 2 1.05 11636248620 861453 39.95 13200 13900 12830 17270 9310 13290 13508.63 2.11 0 -18022 14496 13892 13106 12502 11716 14195 12805 84 3980 500 8500 10 1 16448909 2209 19.41 1.73 12 5.24 692.00 7761.00 14300 20250123 -6.08 4000 20240201 235.75 14300 -6.08 20250123 7820 71.74 20250103 14300 -6.08 20250123 4060 230.79 20240213 6.82 N 119850 500 83 억 346775 N N 15 N 00 N
8 20250212 100748 57 100.00 KOSDAQ 전기·전자 N N N N N 13680 390 2 2.93 9265433460 686573 31.84 13200 13900 12830 17270 9310 13290 13496.30 2.11 0 -9143 14496 13892 13106 12502 11716 14195 12805 84 3980 500 8500 10 1 16448909 2250 19.77 1.76 12 4.17 692.00 7761.00 14300 20250123 -4.34 4000 20240201 242.00 14300 -4.34 20250123 7820 74.94 20250103 14300 -4.34 20250123 4060 236.95 20240213 6.82 N 119850 500 83 억 346775 N N 15 N 00 N
9 20250212 090749 57 100.00 KOSDAQ 전기·전자 N N N N N 13050 -240 5 -1.81 892508110 68075 3.16 13200 13290 13000 17270 9310 13290 13100.40 2.11 0 -14565 14496 13892 13106 12502 11716 14195 12805 84 3980 500 8500 10 1 16448909 2147 18.86 1.68 12 0.41 692.00 7761.00 14300 20250123 -8.74 4000 20240201 226.25 14300 -8.74 20250123 7820 66.88 20250103 14300 -8.74 20250123 4060 221.43 20240213 6.82 N 119850 500 83 억 346775 N N 15 N 00 N
10 20250211 160758 57 100.00 KOSDAQ 전기·전자 N N N N N 13290 880 2 7.09 28194692910 2136923 282.05 12430 13710 12320 16130 8690 12410 13194.11 1.51 0 104535 13230 12820 12520 12110 11810 13025 12315 84 3720 500 7940 10 1 16448909 2186 19.21 1.71 12 12.99 692.00 7761.00 14300 20250123 -7.06 4000 20240201 232.25 14300 -7.06 20250123 7820 69.95 20250103 14300 -7.06 20250123 4060 227.34 20240213 6.47 N 119850 500 83 억 248038 N N 15 N 00 N
11 20250211 150757 57 100.00 KOSDAQ 전기·전자 N N N N N 13290 880 2 7.09 27180290150 2060123 271.91 12430 13710 12320 16130 8690 12410 13193.71 1.51 0 115372 13230 12820 12520 12110 11810 13025 12315 84 3720 500 7940 10 1 16448909 2186 19.21 1.71 12 12.52 692.00 7761.00 14300 20250123 -7.06 4000 20240201 232.25 14300 -7.06 20250123 7820 69.95 20250103 14300 -7.06 20250123 4060 227.34 20240213 6.47 N 119850 500 83 억 248038 N N 8 N 00 N
12 20250211 140758 57 100.00 KOSDAQ 전기·전자 N N N N N 13100 690 2 5.56 25441589060 1928337 254.51 12430 13710 12320 16130 8690 12410 13193.73 1.51 0 108976 13230 12820 12520 12110 11810 13025 12315 84 3720 500 7940 10 1 16448909 2155 18.93 1.69 12 11.72 692.00 7761.00 14300 20250123 -8.39 4000 20240201 227.50 14300 -8.39 20250123 7820 67.52 20250103 14300 -8.39 20250123 4060 222.66 20240213 6.47 N 119850 500 83 억 248038 N N 8 N 00 N