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
172670/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
20250212,160844,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13380,-910,5,-6.37,19369575760,1390645,18.78,14020,14880,13300,18570,10010,14290,13928.73,0.27,0,47189,17483,15886,13973,12376,10463,16685,13175,45,4280,500,8850,10,1,8960259,1199,21.76,1.11,12,15.52,615.00,12063.00,25200,20240412,-46.90,5040,20241210,165.48,15570,-14.07,20250211,7010,90.87,20250131,25200,-46.90,20240412,5040,165.48,20241210,4.18,N,172670,500,44 억,,23757,N,N,9,N,01,N
20250212,150841,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13390,-900,5,-6.30,18814326720,1349203,18.22,14020,14880,13300,18570,10010,14290,13944.74,0.27,0,42722,17483,15886,13973,12376,10463,16685,13175,45,4280,500,8850,10,1,8960259,1200,21.77,1.11,12,15.06,615.00,12063.00,25200,20240412,-46.87,5040,20241210,165.67,15570,-14.00,20250211,7010,91.01,20250131,25200,-46.87,20240412,5040,165.67,20241210,4.18,N,172670,500,44 억,,23757,N,N,10,N,01,N
20250212,140844,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13600,-690,5,-4.83,16820622210,1200671,16.21,14020,14880,13370,18570,10010,14290,14009.32,0.27,0,27954,17483,15886,13973,12376,10463,16685,13175,45,4280,500,8850,10,1,8960259,1219,22.11,1.13,12,13.40,615.00,12063.00,25200,20240412,-46.03,5040,20241210,169.84,15570,-12.65,20250211,7010,94.01,20250131,25200,-46.03,20240412,5040,169.84,20241210,4.18,N,172670,500,44 억,,23757,N,N,10,N,01,N
20250212,130846,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13740,-550,5,-3.85,15173704990,1080393,14.59,14020,14880,13370,18570,10010,14290,14044.59,0.27,0,31185,17483,15886,13973,12376,10463,16685,13175,45,4280,500,8850,10,1,8960259,1231,22.34,1.14,12,12.06,615.00,12063.00,25200,20240412,-45.48,5040,20241210,172.62,15570,-11.75,20250211,7010,96.01,20250131,25200,-45.48,20240412,5040,172.62,20241210,4.18,N,172670,500,44 억,,23757,N,N,10,N,01,N
20250212,120841,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13990,-300,5,-2.10,14317292520,1018360,13.75,14020,14880,13370,18570,10010,14290,14059.14,0.27,0,27545,17483,15886,13973,12376,10463,16685,13175,45,4280,500,8850,10,1,8960259,1254,22.75,1.16,12,11.37,615.00,12063.00,25200,20240412,-44.48,5040,20241210,177.58,15570,-10.15,20250211,7010,99.57,20250131,25200,-44.48,20240412,5040,177.58,20241210,4.18,N,172670,500,44 억,,23757,N,N,10,N,01,N
20250212,110841,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14250,-40,5,-0.28,12896967320,917601,12.39,14020,14880,13370,18570,10010,14290,14055.06,0.27,0,5736,17483,15886,13973,12376,10463,16685,13175,45,4280,500,8850,10,1,8960259,1277,23.17,1.18,12,10.24,615.00,12063.00,25200,20240412,-43.45,5040,20241210,182.74,15570,-8.48,20250211,7010,103.28,20250131,25200,-43.45,20240412,5040,182.74,20241210,4.18,N,172670,500,44 억,,23757,N,N,10,N,01,N
20250212,100836,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13760,-530,5,-3.71,5884001700,432123,5.83,14020,14050,13370,18570,10010,14290,13616.31,0.27,0,46814,17483,15886,13973,12376,10463,16685,13175,45,4280,500,8850,10,1,8960259,1233,22.37,1.14,12,4.82,615.00,12063.00,25200,20240412,-45.40,5040,20241210,173.02,15570,-11.62,20250211,7010,96.29,20250131,25200,-45.40,20240412,5040,173.02,20241210,4.18,N,172670,500,44 억,,23757,N,N,10,N,01,N
20250212,090826,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13520,-770,5,-5.39,2726252300,200165,2.70,14020,14050,13370,18570,10010,14290,13619.62,0.27,0,35038,17483,15886,13973,12376,10463,16685,13175,45,4280,500,8850,10,1,8960259,1211,21.98,1.12,12,2.23,615.00,12063.00,25200,20240412,-46.35,5040,20241210,168.25,15570,-13.17,20250211,7010,92.87,20250131,25200,-46.35,20240412,5040,168.25,20241210,4.18,N,172670,500,44 억,,23757,N,N,10,N,01,N
20250211,160846,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14290,2310,2,19.28,105917344850,7377120,142.86,12410,15570,12060,15570,8390,11980,14358.08,0.89,0,-60378,14353,13166,12093,10906,9833,13760,11500,45,3590,500,7420,10,1,8960259,1280,23.24,1.18,12,82.33,615.00,12063.00,26050,20240129,-45.14,5040,20241210,183.53,15570,-8.22,20250211,7010,103.85,20250131,25200,-43.29,20240412,5040,183.53,20241210,3.99,N,172670,500,44 억,,80165,N,N,10,N,00,N
20250211,150845,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14040,2060,2,17.20,103964165270,7240038,140.21,12410,15570,12060,15570,8390,11980,14360.11,0.89,0,-55230,14353,13166,12093,10906,9833,13760,11500,45,3590,500,7420,10,1,8960259,1258,22.83,1.16,12,80.80,615.00,12063.00,26050,20240129,-46.10,5040,20241210,178.57,15570,-9.83,20250211,7010,100.29,20250131,25200,-44.29,20240412,5040,178.57,20241210,3.99,N,172670,500,44 억,,80165,N,N,107,N,00,N
20250211,140846,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14650,2670,2,22.29,97338014400,6780044,131.30,12410,15570,12060,15570,8390,11980,14357.07,0.89,0,-62996,14353,13166,12093,10906,9833,13760,11500,45,3590,500,7420,10,1,8960259,1313,23.82,1.21,12,75.67,615.00,12063.00,26050,20240129,-43.76,5040,20241210,190.67,15570,-5.91,20250211,7010,108.99,20250131,25200,-41.87,20240412,5040,190.67,20241210,3.99,N,172670,500,44 억,,80165,N,N,107,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 160844 54 100.00 KOSDAQ 전기·전자 N N N N N 13380 -910 5 -6.37 19369575760 1390645 18.78 14020 14880 13300 18570 10010 14290 13928.73 0.27 0 47189 17483 15886 13973 12376 10463 16685 13175 45 4280 500 8850 10 1 8960259 1199 21.76 1.11 12 15.52 615.00 12063.00 25200 20240412 -46.90 5040 20241210 165.48 15570 -14.07 20250211 7010 90.87 20250131 25200 -46.90 20240412 5040 165.48 20241210 4.18 N 172670 500 44 억 23757 N N 9 N 01 N
3 20250212 150841 54 100.00 KOSDAQ 전기·전자 N N N N N 13390 -900 5 -6.30 18814326720 1349203 18.22 14020 14880 13300 18570 10010 14290 13944.74 0.27 0 42722 17483 15886 13973 12376 10463 16685 13175 45 4280 500 8850 10 1 8960259 1200 21.77 1.11 12 15.06 615.00 12063.00 25200 20240412 -46.87 5040 20241210 165.67 15570 -14.00 20250211 7010 91.01 20250131 25200 -46.87 20240412 5040 165.67 20241210 4.18 N 172670 500 44 억 23757 N N 10 N 01 N
4 20250212 140844 54 100.00 KOSDAQ 전기·전자 N N N N N 13600 -690 5 -4.83 16820622210 1200671 16.21 14020 14880 13370 18570 10010 14290 14009.32 0.27 0 27954 17483 15886 13973 12376 10463 16685 13175 45 4280 500 8850 10 1 8960259 1219 22.11 1.13 12 13.40 615.00 12063.00 25200 20240412 -46.03 5040 20241210 169.84 15570 -12.65 20250211 7010 94.01 20250131 25200 -46.03 20240412 5040 169.84 20241210 4.18 N 172670 500 44 억 23757 N N 10 N 01 N
5 20250212 130846 54 100.00 KOSDAQ 전기·전자 N N N N N 13740 -550 5 -3.85 15173704990 1080393 14.59 14020 14880 13370 18570 10010 14290 14044.59 0.27 0 31185 17483 15886 13973 12376 10463 16685 13175 45 4280 500 8850 10 1 8960259 1231 22.34 1.14 12 12.06 615.00 12063.00 25200 20240412 -45.48 5040 20241210 172.62 15570 -11.75 20250211 7010 96.01 20250131 25200 -45.48 20240412 5040 172.62 20241210 4.18 N 172670 500 44 억 23757 N N 10 N 01 N
6 20250212 120841 54 100.00 KOSDAQ 전기·전자 N N N N N 13990 -300 5 -2.10 14317292520 1018360 13.75 14020 14880 13370 18570 10010 14290 14059.14 0.27 0 27545 17483 15886 13973 12376 10463 16685 13175 45 4280 500 8850 10 1 8960259 1254 22.75 1.16 12 11.37 615.00 12063.00 25200 20240412 -44.48 5040 20241210 177.58 15570 -10.15 20250211 7010 99.57 20250131 25200 -44.48 20240412 5040 177.58 20241210 4.18 N 172670 500 44 억 23757 N N 10 N 01 N
7 20250212 110841 54 100.00 KOSDAQ 전기·전자 N N N N N 14250 -40 5 -0.28 12896967320 917601 12.39 14020 14880 13370 18570 10010 14290 14055.06 0.27 0 5736 17483 15886 13973 12376 10463 16685 13175 45 4280 500 8850 10 1 8960259 1277 23.17 1.18 12 10.24 615.00 12063.00 25200 20240412 -43.45 5040 20241210 182.74 15570 -8.48 20250211 7010 103.28 20250131 25200 -43.45 20240412 5040 182.74 20241210 4.18 N 172670 500 44 억 23757 N N 10 N 01 N
8 20250212 100836 54 100.00 KOSDAQ 전기·전자 N N N N N 13760 -530 5 -3.71 5884001700 432123 5.83 14020 14050 13370 18570 10010 14290 13616.31 0.27 0 46814 17483 15886 13973 12376 10463 16685 13175 45 4280 500 8850 10 1 8960259 1233 22.37 1.14 12 4.82 615.00 12063.00 25200 20240412 -45.40 5040 20241210 173.02 15570 -11.62 20250211 7010 96.29 20250131 25200 -45.40 20240412 5040 173.02 20241210 4.18 N 172670 500 44 억 23757 N N 10 N 01 N
9 20250212 090826 54 100.00 KOSDAQ 전기·전자 N N N N N 13520 -770 5 -5.39 2726252300 200165 2.70 14020 14050 13370 18570 10010 14290 13619.62 0.27 0 35038 17483 15886 13973 12376 10463 16685 13175 45 4280 500 8850 10 1 8960259 1211 21.98 1.12 12 2.23 615.00 12063.00 25200 20240412 -46.35 5040 20241210 168.25 15570 -13.17 20250211 7010 92.87 20250131 25200 -46.35 20240412 5040 168.25 20241210 4.18 N 172670 500 44 억 23757 N N 10 N 01 N
10 20250211 160846 57 100.00 KOSDAQ 전기·전자 N N N N N 14290 2310 2 19.28 105917344850 7377120 142.86 12410 15570 12060 15570 8390 11980 14358.08 0.89 0 -60378 14353 13166 12093 10906 9833 13760 11500 45 3590 500 7420 10 1 8960259 1280 23.24 1.18 12 82.33 615.00 12063.00 26050 20240129 -45.14 5040 20241210 183.53 15570 -8.22 20250211 7010 103.85 20250131 25200 -43.29 20240412 5040 183.53 20241210 3.99 N 172670 500 44 억 80165 N N 10 N 00 N
11 20250211 150845 57 100.00 KOSDAQ 전기·전자 N N N N N 14040 2060 2 17.20 103964165270 7240038 140.21 12410 15570 12060 15570 8390 11980 14360.11 0.89 0 -55230 14353 13166 12093 10906 9833 13760 11500 45 3590 500 7420 10 1 8960259 1258 22.83 1.16 12 80.80 615.00 12063.00 26050 20240129 -46.10 5040 20241210 178.57 15570 -9.83 20250211 7010 100.29 20250131 25200 -44.29 20240412 5040 178.57 20241210 3.99 N 172670 500 44 억 80165 N N 107 N 00 N
12 20250211 140846 57 100.00 KOSDAQ 전기·전자 N N N N N 14650 2670 2 22.29 97338014400 6780044 131.30 12410 15570 12060 15570 8390 11980 14357.07 0.89 0 -62996 14353 13166 12093 10906 9833 13760 11500 45 3590 500 7420 10 1 8960259 1313 23.82 1.21 12 75.67 615.00 12063.00 26050 20240129 -43.76 5040 20241210 190.67 15570 -5.91 20250211 7010 108.99 20250131 25200 -41.87 20240412 5040 190.67 20241210 3.99 N 172670 500 44 억 80165 N N 107 N 00 N