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
177830/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
20250212,160847,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,-20,5,-0.66,54173725,18069,22.78,3045,3045,2985,3925,2115,3020,2998.16,0.55,0,-1258,3160,3090,3025,2955,2890,3125,2990,71,905,500,2230,5,1,13288753,399,300.00,0.53,12,0.14,10.00,5688.00,4375,20240509,-31.43,2655,20241209,12.99,3155,-4.91,20250210,2825,6.19,20250203,4375,-31.43,20240509,2655,12.99,20241209,1.59,N,177830,500,71 억,,73169,N,N,0,N,00,N
20250212,150844,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2995,-25,5,-0.83,50171800,16735,21.10,3045,3045,2985,3925,2115,3020,2998.02,0.55,0,-1173,3160,3090,3025,2955,2890,3125,2990,71,905,500,2230,5,1,13288753,398,299.50,0.53,12,0.13,10.00,5688.00,4375,20240509,-31.54,2655,20241209,12.81,3155,-5.07,20250210,2825,6.02,20250203,4375,-31.54,20240509,2655,12.81,20241209,1.59,N,177830,500,71 억,,73169,N,N,0,N,00,N
20250212,140847,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2995,-25,5,-0.83,33182865,11053,13.94,3045,3045,2985,3925,2115,3020,3002.16,0.55,0,-1153,3160,3090,3025,2955,2890,3125,2990,71,905,500,2230,5,1,13288753,398,299.50,0.53,12,0.08,10.00,5688.00,4375,20240509,-31.54,2655,20241209,12.81,3155,-5.07,20250210,2825,6.02,20250203,4375,-31.54,20240509,2655,12.81,20241209,1.59,N,177830,500,71 억,,73169,N,N,0,N,00,N
20250212,130849,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3015,-5,5,-0.17,31246990,10407,13.12,3045,3045,2985,3925,2115,3020,3002.50,0.55,0,-1145,3160,3090,3025,2955,2890,3125,2990,71,905,500,2230,5,1,13288753,401,301.50,0.53,12,0.08,10.00,5688.00,4375,20240509,-31.09,2655,20241209,13.56,3155,-4.44,20250210,2825,6.73,20250203,4375,-31.09,20240509,2655,13.56,20241209,1.59,N,177830,500,71 억,,73169,N,N,0,N,00,N
20250212,120844,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,-20,5,-0.66,24140440,8039,10.14,3045,3045,2985,3925,2115,3020,3002.92,0.55,0,-1145,3160,3090,3025,2955,2890,3125,2990,71,905,500,2230,5,1,13288753,399,300.00,0.53,12,0.06,10.00,5688.00,4375,20240509,-31.43,2655,20241209,12.99,3155,-4.91,20250210,2825,6.19,20250203,4375,-31.43,20240509,2655,12.99,20241209,1.59,N,177830,500,71 억,,73169,N,N,0,N,00,N
20250212,110844,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,-20,5,-0.66,15137425,5038,6.35,3045,3045,2985,3925,2115,3020,3004.65,0.55,0,-1249,3160,3090,3025,2955,2890,3125,2990,71,905,500,2230,5,1,13288753,399,300.00,0.53,12,0.04,10.00,5688.00,4375,20240509,-31.43,2655,20241209,12.99,3155,-4.91,20250210,2825,6.19,20250203,4375,-31.43,20240509,2655,12.99,20241209,1.59,N,177830,500,71 억,,73169,N,N,0,N,00,N
20250212,100839,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2995,-25,5,-0.83,9913390,3301,4.16,3045,3045,2985,3925,2115,3020,3003.15,0.55,0,-950,3160,3090,3025,2955,2890,3125,2990,71,905,500,2230,5,1,13288753,398,299.50,0.53,12,0.02,10.00,5688.00,4375,20240509,-31.54,2655,20241209,12.81,3155,-5.07,20250210,2825,6.02,20250203,4375,-31.54,20240509,2655,12.81,20241209,1.59,N,177830,500,71 억,,73169,N,N,0,N,00,N
20250212,090828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3040,20,2,0.66,2007445,661,0.83,3045,3045,3020,3925,2115,3020,3036.98,0.55,0,-466,3160,3090,3025,2955,2890,3125,2990,71,905,500,2230,5,1,13288753,404,304.00,0.53,12,0.00,10.00,5688.00,4375,20240509,-30.51,2655,20241209,14.50,3155,-3.65,20250210,2825,7.61,20250203,4375,-30.51,20240509,2655,14.50,20241209,1.59,N,177830,500,71 억,,73169,N,N,0,N,00,N
20250211,160849,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3020,50,2,1.68,240390805,79300,37.90,2960,3095,2960,3860,2080,2970,3032.25,0.48,0,10001,3270,3120,3005,2855,2740,3195,2930,71,890,500,2190,5,1,13288753,401,302.00,0.53,12,0.60,10.00,5688.00,4375,20240509,-30.97,2655,20241209,13.75,3155,-4.28,20250210,2825,6.90,20250203,4375,-30.97,20240509,2655,13.75,20241209,1.58,N,177830,500,71 억,,63153,N,N,0,N,00,N
20250211,150848,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3020,50,2,1.68,232283360,76616,36.62,2960,3095,2960,3860,2080,2970,3032.65,0.48,0,10431,3270,3120,3005,2855,2740,3195,2930,71,890,500,2190,5,1,13288753,401,302.00,0.53,12,0.58,10.00,5688.00,4375,20240509,-30.97,2655,20241209,13.75,3155,-4.28,20250210,2825,6.90,20250203,4375,-30.97,20240509,2655,13.75,20241209,1.58,N,177830,500,71 억,,63153,N,N,0,N,00,N
20250211,140849,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3030,60,2,2.02,229425095,75672,36.16,2960,3095,2960,3860,2080,2970,3032.71,0.48,0,10434,3270,3120,3005,2855,2740,3195,2930,71,890,500,2190,5,1,13288753,403,303.00,0.53,12,0.57,10.00,5688.00,4375,20240509,-30.74,2655,20241209,14.12,3155,-3.96,20250210,2825,7.26,20250203,4375,-30.74,20240509,2655,14.12,20241209,1.58,N,177830,500,71 억,,63153,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 160847 57 100.00 KOSDAQ 전기·전자 N N N N N 3000 -20 5 -0.66 54173725 18069 22.78 3045 3045 2985 3925 2115 3020 2998.16 0.55 0 -1258 3160 3090 3025 2955 2890 3125 2990 71 905 500 2230 5 1 13288753 399 300.00 0.53 12 0.14 10.00 5688.00 4375 20240509 -31.43 2655 20241209 12.99 3155 -4.91 20250210 2825 6.19 20250203 4375 -31.43 20240509 2655 12.99 20241209 1.59 N 177830 500 71 억 73169 N N 0 N 00 N
3 20250212 150844 57 100.00 KOSDAQ 전기·전자 N N N N N 2995 -25 5 -0.83 50171800 16735 21.10 3045 3045 2985 3925 2115 3020 2998.02 0.55 0 -1173 3160 3090 3025 2955 2890 3125 2990 71 905 500 2230 5 1 13288753 398 299.50 0.53 12 0.13 10.00 5688.00 4375 20240509 -31.54 2655 20241209 12.81 3155 -5.07 20250210 2825 6.02 20250203 4375 -31.54 20240509 2655 12.81 20241209 1.59 N 177830 500 71 억 73169 N N 0 N 00 N
4 20250212 140847 57 100.00 KOSDAQ 전기·전자 N N N N N 2995 -25 5 -0.83 33182865 11053 13.94 3045 3045 2985 3925 2115 3020 3002.16 0.55 0 -1153 3160 3090 3025 2955 2890 3125 2990 71 905 500 2230 5 1 13288753 398 299.50 0.53 12 0.08 10.00 5688.00 4375 20240509 -31.54 2655 20241209 12.81 3155 -5.07 20250210 2825 6.02 20250203 4375 -31.54 20240509 2655 12.81 20241209 1.59 N 177830 500 71 억 73169 N N 0 N 00 N
5 20250212 130849 57 100.00 KOSDAQ 전기·전자 N N N N N 3015 -5 5 -0.17 31246990 10407 13.12 3045 3045 2985 3925 2115 3020 3002.50 0.55 0 -1145 3160 3090 3025 2955 2890 3125 2990 71 905 500 2230 5 1 13288753 401 301.50 0.53 12 0.08 10.00 5688.00 4375 20240509 -31.09 2655 20241209 13.56 3155 -4.44 20250210 2825 6.73 20250203 4375 -31.09 20240509 2655 13.56 20241209 1.59 N 177830 500 71 억 73169 N N 0 N 00 N
6 20250212 120844 57 100.00 KOSDAQ 전기·전자 N N N N N 3000 -20 5 -0.66 24140440 8039 10.14 3045 3045 2985 3925 2115 3020 3002.92 0.55 0 -1145 3160 3090 3025 2955 2890 3125 2990 71 905 500 2230 5 1 13288753 399 300.00 0.53 12 0.06 10.00 5688.00 4375 20240509 -31.43 2655 20241209 12.99 3155 -4.91 20250210 2825 6.19 20250203 4375 -31.43 20240509 2655 12.99 20241209 1.59 N 177830 500 71 억 73169 N N 0 N 00 N
7 20250212 110844 57 100.00 KOSDAQ 전기·전자 N N N N N 3000 -20 5 -0.66 15137425 5038 6.35 3045 3045 2985 3925 2115 3020 3004.65 0.55 0 -1249 3160 3090 3025 2955 2890 3125 2990 71 905 500 2230 5 1 13288753 399 300.00 0.53 12 0.04 10.00 5688.00 4375 20240509 -31.43 2655 20241209 12.99 3155 -4.91 20250210 2825 6.19 20250203 4375 -31.43 20240509 2655 12.99 20241209 1.59 N 177830 500 71 억 73169 N N 0 N 00 N
8 20250212 100839 57 100.00 KOSDAQ 전기·전자 N N N N N 2995 -25 5 -0.83 9913390 3301 4.16 3045 3045 2985 3925 2115 3020 3003.15 0.55 0 -950 3160 3090 3025 2955 2890 3125 2990 71 905 500 2230 5 1 13288753 398 299.50 0.53 12 0.02 10.00 5688.00 4375 20240509 -31.54 2655 20241209 12.81 3155 -5.07 20250210 2825 6.02 20250203 4375 -31.54 20240509 2655 12.81 20241209 1.59 N 177830 500 71 억 73169 N N 0 N 00 N
9 20250212 090828 57 100.00 KOSDAQ 전기·전자 N N N N N 3040 20 2 0.66 2007445 661 0.83 3045 3045 3020 3925 2115 3020 3036.98 0.55 0 -466 3160 3090 3025 2955 2890 3125 2990 71 905 500 2230 5 1 13288753 404 304.00 0.53 12 0.00 10.00 5688.00 4375 20240509 -30.51 2655 20241209 14.50 3155 -3.65 20250210 2825 7.61 20250203 4375 -30.51 20240509 2655 14.50 20241209 1.59 N 177830 500 71 억 73169 N N 0 N 00 N
10 20250211 160849 57 100.00 KOSDAQ 전기·전자 N N N N N 3020 50 2 1.68 240390805 79300 37.90 2960 3095 2960 3860 2080 2970 3032.25 0.48 0 10001 3270 3120 3005 2855 2740 3195 2930 71 890 500 2190 5 1 13288753 401 302.00 0.53 12 0.60 10.00 5688.00 4375 20240509 -30.97 2655 20241209 13.75 3155 -4.28 20250210 2825 6.90 20250203 4375 -30.97 20240509 2655 13.75 20241209 1.58 N 177830 500 71 억 63153 N N 0 N 00 N
11 20250211 150848 57 100.00 KOSDAQ 전기·전자 N N N N N 3020 50 2 1.68 232283360 76616 36.62 2960 3095 2960 3860 2080 2970 3032.65 0.48 0 10431 3270 3120 3005 2855 2740 3195 2930 71 890 500 2190 5 1 13288753 401 302.00 0.53 12 0.58 10.00 5688.00 4375 20240509 -30.97 2655 20241209 13.75 3155 -4.28 20250210 2825 6.90 20250203 4375 -30.97 20240509 2655 13.75 20241209 1.58 N 177830 500 71 억 63153 N N 0 N 00 N
12 20250211 140849 57 100.00 KOSDAQ 전기·전자 N N N N N 3030 60 2 2.02 229425095 75672 36.16 2960 3095 2960 3860 2080 2970 3032.71 0.48 0 10434 3270 3120 3005 2855 2740 3195 2930 71 890 500 2190 5 1 13288753 403 303.00 0.53 12 0.57 10.00 5688.00 4375 20240509 -30.74 2655 20241209 14.12 3155 -3.96 20250210 2825 7.26 20250203 4375 -30.74 20240509 2655 14.12 20241209 1.58 N 177830 500 71 억 63153 N N 0 N 00 N