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
224110/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
20250212,160939,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18280,300,2,1.67,1028419900,56303,94.69,17990,18570,17990,23350,12590,17980,18265.83,2.05,0,-5834,18960,18470,17780,17290,16600,18715,17535,27,5370,500,12220,10,1,5340000,976,15.16,1.51,12,1.05,1206.00,12086.00,32500,20241210,-43.75,10030,20241122,82.25,22250,-17.84,20250115,16100,13.54,20250123,32500,-43.75,20241210,10030,82.25,20241122,3.12,N,224110,500,26 억,,109207,N,N,0,N,00,N
20250212,150936,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18180,200,2,1.11,1001728690,54836,92.22,17990,18570,17990,23350,12590,17980,18267.74,2.05,0,-6122,18960,18470,17780,17290,16600,18715,17535,27,5370,500,12220,10,1,5340000,971,15.07,1.50,12,1.03,1206.00,12086.00,32500,20241210,-44.06,10030,20241122,81.26,22250,-18.29,20250115,16100,12.92,20250123,32500,-44.06,20241210,10030,81.26,20241122,3.12,N,224110,500,26 억,,109207,N,N,0,N,00,N
20250212,140938,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18100,120,2,0.67,917362760,50184,84.40,17990,18570,17990,23350,12590,17980,18280.01,2.05,0,-6957,18960,18470,17780,17290,16600,18715,17535,27,5370,500,12220,10,1,5340000,967,15.01,1.50,12,0.94,1206.00,12086.00,32500,20241210,-44.31,10030,20241122,80.46,22250,-18.65,20250115,16100,12.42,20250123,32500,-44.31,20241210,10030,80.46,20241122,3.12,N,224110,500,26 억,,109207,N,N,0,N,00,N
20250212,130941,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18170,190,2,1.06,863660590,47220,79.41,17990,18570,17990,23350,12590,17980,18290.17,2.05,0,-6750,18960,18470,17780,17290,16600,18715,17535,27,5370,500,12220,10,1,5340000,970,15.07,1.50,12,0.88,1206.00,12086.00,32500,20241210,-44.09,10030,20241122,81.16,22250,-18.34,20250115,16100,12.86,20250123,32500,-44.09,20241210,10030,81.16,20241122,3.12,N,224110,500,26 억,,109207,N,N,0,N,00,N
20250212,120936,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18200,220,2,1.22,801900860,43818,73.69,17990,18570,17990,23350,12590,17980,18300.75,2.05,0,-5820,18960,18470,17780,17290,16600,18715,17535,27,5370,500,12220,10,1,5340000,972,15.09,1.51,12,0.82,1206.00,12086.00,32500,20241210,-44.00,10030,20241122,81.46,22250,-18.20,20250115,16100,13.04,20250123,32500,-44.00,20241210,10030,81.46,20241122,3.12,N,224110,500,26 억,,109207,N,N,0,N,00,N
20250212,110936,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18490,510,2,2.84,668770890,36547,61.46,17990,18570,17990,23350,12590,17980,18298.96,2.05,0,-3723,18960,18470,17780,17290,16600,18715,17535,27,5370,500,12220,10,1,5340000,987,15.33,1.53,12,0.68,1206.00,12086.00,32500,20241210,-43.11,10030,20241122,84.35,22250,-16.90,20250115,16100,14.84,20250123,32500,-43.11,20241210,10030,84.35,20241122,3.12,N,224110,500,26 억,,109207,N,N,0,N,00,N
20250212,100930,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18450,470,2,2.61,436295140,23923,40.23,17990,18490,17990,23350,12590,17980,18237.52,2.05,0,-2873,18960,18470,17780,17290,16600,18715,17535,27,5370,500,12220,10,1,5340000,985,15.30,1.53,12,0.45,1206.00,12086.00,32500,20241210,-43.23,10030,20241122,83.95,22250,-17.08,20250115,16100,14.60,20250123,32500,-43.23,20241210,10030,83.95,20241122,3.12,N,224110,500,26 억,,109207,N,N,0,N,00,N
20250212,090910,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18020,40,2,0.22,110028830,6078,10.22,17990,18200,17990,23350,12590,17980,18102.88,2.05,0,-4852,18960,18470,17780,17290,16600,18715,17535,27,5370,500,12220,10,1,5340000,962,14.94,1.49,12,0.11,1206.00,12086.00,32500,20241210,-44.55,10030,20241122,79.66,22250,-19.01,20250115,16100,11.93,20250123,32500,-44.55,20241210,10030,79.66,20241122,3.12,N,224110,500,26 억,,109207,N,N,0,N,00,N
20250211,160941,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17980,780,2,4.53,1054993500,59201,163.16,17200,18270,17090,22350,12040,17200,17820.48,1.89,0,8363,17993,17596,17203,16806,16413,17795,17005,27,5150,500,11690,10,1,5340000,960,14.91,1.49,12,1.11,1206.00,12086.00,32500,20241210,-44.68,10030,20241122,79.26,22250,-19.19,20250115,16100,11.68,20250123,32500,-44.68,20241210,10030,79.26,20241122,3.10,N,224110,500,26 억,,100872,N,N,0,N,00,N
20250211,150940,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17980,780,2,4.53,1011390820,56769,156.45,17200,18270,17090,22350,12040,17200,17815.90,1.89,0,8462,17993,17596,17203,16806,16413,17795,17005,27,5150,500,11690,10,1,5340000,960,14.91,1.49,12,1.06,1206.00,12086.00,32500,20241210,-44.68,10030,20241122,79.26,22250,-19.19,20250115,16100,11.68,20250123,32500,-44.68,20241210,10030,79.26,20241122,3.10,N,224110,500,26 억,,100872,N,N,0,N,00,N
20250211,140940,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18110,910,2,5.29,758071770,42703,117.69,17200,18270,17090,22350,12040,17200,17752.19,1.89,0,10636,17993,17596,17203,16806,16413,17795,17005,27,5150,500,11690,10,1,5340000,967,15.02,1.50,12,0.80,1206.00,12086.00,32500,20241210,-44.28,10030,20241122,80.56,22250,-18.61,20250115,16100,12.48,20250123,32500,-44.28,20241210,10030,80.56,20241122,3.10,N,224110,500,26 억,,100872,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 160939 57 100.00 KOSDAQ 전기·전자 N N N N N 18280 300 2 1.67 1028419900 56303 94.69 17990 18570 17990 23350 12590 17980 18265.83 2.05 0 -5834 18960 18470 17780 17290 16600 18715 17535 27 5370 500 12220 10 1 5340000 976 15.16 1.51 12 1.05 1206.00 12086.00 32500 20241210 -43.75 10030 20241122 82.25 22250 -17.84 20250115 16100 13.54 20250123 32500 -43.75 20241210 10030 82.25 20241122 3.12 N 224110 500 26 억 109207 N N 0 N 00 N
3 20250212 150936 57 100.00 KOSDAQ 전기·전자 N N N N N 18180 200 2 1.11 1001728690 54836 92.22 17990 18570 17990 23350 12590 17980 18267.74 2.05 0 -6122 18960 18470 17780 17290 16600 18715 17535 27 5370 500 12220 10 1 5340000 971 15.07 1.50 12 1.03 1206.00 12086.00 32500 20241210 -44.06 10030 20241122 81.26 22250 -18.29 20250115 16100 12.92 20250123 32500 -44.06 20241210 10030 81.26 20241122 3.12 N 224110 500 26 억 109207 N N 0 N 00 N
4 20250212 140938 57 100.00 KOSDAQ 전기·전자 N N N N N 18100 120 2 0.67 917362760 50184 84.40 17990 18570 17990 23350 12590 17980 18280.01 2.05 0 -6957 18960 18470 17780 17290 16600 18715 17535 27 5370 500 12220 10 1 5340000 967 15.01 1.50 12 0.94 1206.00 12086.00 32500 20241210 -44.31 10030 20241122 80.46 22250 -18.65 20250115 16100 12.42 20250123 32500 -44.31 20241210 10030 80.46 20241122 3.12 N 224110 500 26 억 109207 N N 0 N 00 N
5 20250212 130941 57 100.00 KOSDAQ 전기·전자 N N N N N 18170 190 2 1.06 863660590 47220 79.41 17990 18570 17990 23350 12590 17980 18290.17 2.05 0 -6750 18960 18470 17780 17290 16600 18715 17535 27 5370 500 12220 10 1 5340000 970 15.07 1.50 12 0.88 1206.00 12086.00 32500 20241210 -44.09 10030 20241122 81.16 22250 -18.34 20250115 16100 12.86 20250123 32500 -44.09 20241210 10030 81.16 20241122 3.12 N 224110 500 26 억 109207 N N 0 N 00 N
6 20250212 120936 57 100.00 KOSDAQ 전기·전자 N N N N N 18200 220 2 1.22 801900860 43818 73.69 17990 18570 17990 23350 12590 17980 18300.75 2.05 0 -5820 18960 18470 17780 17290 16600 18715 17535 27 5370 500 12220 10 1 5340000 972 15.09 1.51 12 0.82 1206.00 12086.00 32500 20241210 -44.00 10030 20241122 81.46 22250 -18.20 20250115 16100 13.04 20250123 32500 -44.00 20241210 10030 81.46 20241122 3.12 N 224110 500 26 억 109207 N N 0 N 00 N
7 20250212 110936 57 100.00 KOSDAQ 전기·전자 N N N N N 18490 510 2 2.84 668770890 36547 61.46 17990 18570 17990 23350 12590 17980 18298.96 2.05 0 -3723 18960 18470 17780 17290 16600 18715 17535 27 5370 500 12220 10 1 5340000 987 15.33 1.53 12 0.68 1206.00 12086.00 32500 20241210 -43.11 10030 20241122 84.35 22250 -16.90 20250115 16100 14.84 20250123 32500 -43.11 20241210 10030 84.35 20241122 3.12 N 224110 500 26 억 109207 N N 0 N 00 N
8 20250212 100930 57 100.00 KOSDAQ 전기·전자 N N N N N 18450 470 2 2.61 436295140 23923 40.23 17990 18490 17990 23350 12590 17980 18237.52 2.05 0 -2873 18960 18470 17780 17290 16600 18715 17535 27 5370 500 12220 10 1 5340000 985 15.30 1.53 12 0.45 1206.00 12086.00 32500 20241210 -43.23 10030 20241122 83.95 22250 -17.08 20250115 16100 14.60 20250123 32500 -43.23 20241210 10030 83.95 20241122 3.12 N 224110 500 26 억 109207 N N 0 N 00 N
9 20250212 090910 57 100.00 KOSDAQ 전기·전자 N N N N N 18020 40 2 0.22 110028830 6078 10.22 17990 18200 17990 23350 12590 17980 18102.88 2.05 0 -4852 18960 18470 17780 17290 16600 18715 17535 27 5370 500 12220 10 1 5340000 962 14.94 1.49 12 0.11 1206.00 12086.00 32500 20241210 -44.55 10030 20241122 79.66 22250 -19.01 20250115 16100 11.93 20250123 32500 -44.55 20241210 10030 79.66 20241122 3.12 N 224110 500 26 억 109207 N N 0 N 00 N
10 20250211 160941 57 100.00 KOSDAQ 전기·전자 N N N N N 17980 780 2 4.53 1054993500 59201 163.16 17200 18270 17090 22350 12040 17200 17820.48 1.89 0 8363 17993 17596 17203 16806 16413 17795 17005 27 5150 500 11690 10 1 5340000 960 14.91 1.49 12 1.11 1206.00 12086.00 32500 20241210 -44.68 10030 20241122 79.26 22250 -19.19 20250115 16100 11.68 20250123 32500 -44.68 20241210 10030 79.26 20241122 3.10 N 224110 500 26 억 100872 N N 0 N 00 N
11 20250211 150940 57 100.00 KOSDAQ 전기·전자 N N N N N 17980 780 2 4.53 1011390820 56769 156.45 17200 18270 17090 22350 12040 17200 17815.90 1.89 0 8462 17993 17596 17203 16806 16413 17795 17005 27 5150 500 11690 10 1 5340000 960 14.91 1.49 12 1.06 1206.00 12086.00 32500 20241210 -44.68 10030 20241122 79.26 22250 -19.19 20250115 16100 11.68 20250123 32500 -44.68 20241210 10030 79.26 20241122 3.10 N 224110 500 26 억 100872 N N 0 N 00 N
12 20250211 140940 57 100.00 KOSDAQ 전기·전자 N N N N N 18110 910 2 5.29 758071770 42703 117.69 17200 18270 17090 22350 12040 17200 17752.19 1.89 0 10636 17993 17596 17203 16806 16413 17795 17005 27 5150 500 11690 10 1 5340000 967 15.02 1.50 12 0.80 1206.00 12086.00 32500 20241210 -44.28 10030 20241122 80.56 22250 -18.61 20250115 16100 12.48 20250123 32500 -44.28 20241210 10030 80.56 20241122 3.10 N 224110 500 26 억 100872 N N 0 N 00 N