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
230240/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
20250212,160947,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23750,-2000,5,-7.77,11132859750,460947,231.24,25450,25450,23350,33450,18050,25750,24152.29,5.01,0,31093,27350,26550,25750,24950,24150,26150,24550,67,7700,500,18020,50,1,13309000,3161,173.36,1.79,12,3.46,137.00,13293.00,26550,20250211,-10.55,7200,20240909,229.86,26550,-10.55,20250211,15810,50.22,20250110,26550,-10.55,20250211,7200,229.86,20240909,2.60,N,230240,500,67 억,,666729,N,N,7,N,00,N
20250212,150944,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,24400,-1350,5,-5.24,10451482450,432517,216.98,25450,25450,23350,33450,18050,25750,24164.32,5.01,0,32784,27350,26550,25750,24950,24150,26150,24550,67,7700,500,18020,50,1,13309000,3247,178.10,1.84,12,3.25,137.00,13293.00,26550,20250211,-8.10,7200,20240909,238.89,26550,-8.10,20250211,15810,54.33,20250110,26550,-8.10,20250211,7200,238.89,20240909,2.60,N,230240,500,67 억,,666729,N,N,7,N,00,N
20250212,140946,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,24550,-1200,5,-4.66,8418469750,349099,175.13,25450,25450,23350,33450,18050,25750,24114.84,5.01,0,41305,27350,26550,25750,24950,24150,26150,24550,67,7700,500,18020,50,1,13309000,3267,179.20,1.85,12,2.62,137.00,13293.00,26550,20250211,-7.53,7200,20240909,240.97,26550,-7.53,20250211,15810,55.28,20250110,26550,-7.53,20250211,7200,240.97,20240909,2.60,N,230240,500,67 억,,666729,N,N,7,N,00,N
20250212,130949,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23750,-2000,5,-7.77,7008786050,290828,145.90,25450,25450,23350,33450,18050,25750,24099.41,5.01,0,35949,27350,26550,25750,24950,24150,26150,24550,67,7700,500,18020,50,1,13309000,3161,173.36,1.79,12,2.19,137.00,13293.00,26550,20250211,-10.55,7200,20240909,229.86,26550,-10.55,20250211,15810,50.22,20250110,26550,-10.55,20250211,7200,229.86,20240909,2.60,N,230240,500,67 억,,666729,N,N,7,N,00,N
20250212,120944,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23500,-2250,5,-8.74,5992630550,247765,124.29,25450,25450,23450,33450,18050,25750,24186.74,5.01,0,16949,27350,26550,25750,24950,24150,26150,24550,67,7700,500,18020,50,1,13309000,3128,171.53,1.77,12,1.86,137.00,13293.00,26550,20250211,-11.49,7200,20240909,226.39,26550,-11.49,20250211,15810,48.64,20250110,26550,-11.49,20250211,7200,226.39,20240909,2.60,N,230240,500,67 억,,666729,N,N,7,N,00,N
20250212,110943,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23700,-2050,5,-7.96,4611065000,189646,95.14,25450,25450,23550,33450,18050,25750,24314.05,5.01,0,13267,27350,26550,25750,24950,24150,26150,24550,67,7700,500,18020,50,1,13309000,3154,172.99,1.78,12,1.42,137.00,13293.00,26550,20250211,-10.73,7200,20240909,229.17,26550,-10.73,20250211,15810,49.91,20250110,26550,-10.73,20250211,7200,229.17,20240909,2.60,N,230240,500,67 억,,666729,N,N,7,N,00,N
20250212,100938,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,24400,-1350,5,-5.24,2731531400,111077,55.72,25450,25450,24000,33450,18050,25750,24591.31,5.01,0,6039,27350,26550,25750,24950,24150,26150,24550,67,7700,500,18020,50,1,13309000,3247,178.10,1.84,12,0.83,137.00,13293.00,26550,20250211,-8.10,7200,20240909,238.89,26550,-8.10,20250211,15810,54.33,20250110,26550,-8.10,20250211,7200,238.89,20240909,2.60,N,230240,500,67 억,,666729,N,N,7,N,00,N
20250212,090916,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,24800,-950,5,-3.69,507228600,20183,10.13,25450,25450,24550,33450,18050,25750,25131.42,5.01,0,-3807,27350,26550,25750,24950,24150,26150,24550,67,7700,500,18020,50,1,13309000,3301,181.02,1.87,12,0.15,137.00,13293.00,26550,20250211,-6.59,7200,20240909,244.44,26550,-6.59,20250211,15810,56.86,20250110,26550,-6.59,20250211,7200,244.44,20240909,2.60,N,230240,500,67 억,,666729,N,N,7,N,00,N
20250211,160948,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,25750,-600,5,-2.28,5160221550,198985,110.50,26250,26550,24950,34250,18450,26350,25932.75,5.08,0,-11068,27783,27066,25733,25016,23683,27425,25375,67,7900,500,18440,50,1,13309000,3427,187.96,1.94,12,1.50,137.00,13293.00,26550,20250211,-3.01,7200,20240909,257.64,26550,-3.01,20250211,15810,62.87,20250110,26550,-3.01,20250211,7200,257.64,20240909,2.60,N,230240,500,67 억,,675847,N,N,7,N,00,N
20250211,150948,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,26100,-250,5,-0.95,4927838150,190030,105.53,26250,26550,24950,34250,18450,26350,25931.86,5.08,0,-10674,27783,27066,25733,25016,23683,27425,25375,67,7900,500,18440,50,1,13309000,3474,190.51,1.96,12,1.43,137.00,13293.00,26550,20250211,-1.69,7200,20240909,262.50,26550,-1.69,20250211,15810,65.09,20250110,26550,-1.69,20250211,7200,262.50,20240909,2.60,N,230240,500,67 억,,675847,N,N,0,N,00,N
20250211,140947,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,25200,-1150,5,-4.36,3246147850,124921,69.37,26250,26550,24950,34250,18450,26350,25985.56,5.08,0,-1022,27783,27066,25733,25016,23683,27425,25375,67,7900,500,18440,50,1,13309000,3354,183.94,1.90,12,0.94,137.00,13293.00,26550,20250211,-5.08,7200,20240909,250.00,26550,-5.08,20250211,15810,59.39,20250110,26550,-5.08,20250211,7200,250.00,20240909,2.60,N,230240,500,67 억,,675847,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 160947 57 100.00 KOSDAQ 전기·전자 N N N N N 23750 -2000 5 -7.77 11132859750 460947 231.24 25450 25450 23350 33450 18050 25750 24152.29 5.01 0 31093 27350 26550 25750 24950 24150 26150 24550 67 7700 500 18020 50 1 13309000 3161 173.36 1.79 12 3.46 137.00 13293.00 26550 20250211 -10.55 7200 20240909 229.86 26550 -10.55 20250211 15810 50.22 20250110 26550 -10.55 20250211 7200 229.86 20240909 2.60 N 230240 500 67 억 666729 N N 7 N 00 N
3 20250212 150944 57 100.00 KOSDAQ 전기·전자 N N N N N 24400 -1350 5 -5.24 10451482450 432517 216.98 25450 25450 23350 33450 18050 25750 24164.32 5.01 0 32784 27350 26550 25750 24950 24150 26150 24550 67 7700 500 18020 50 1 13309000 3247 178.10 1.84 12 3.25 137.00 13293.00 26550 20250211 -8.10 7200 20240909 238.89 26550 -8.10 20250211 15810 54.33 20250110 26550 -8.10 20250211 7200 238.89 20240909 2.60 N 230240 500 67 억 666729 N N 7 N 00 N
4 20250212 140946 57 100.00 KOSDAQ 전기·전자 N N N N N 24550 -1200 5 -4.66 8418469750 349099 175.13 25450 25450 23350 33450 18050 25750 24114.84 5.01 0 41305 27350 26550 25750 24950 24150 26150 24550 67 7700 500 18020 50 1 13309000 3267 179.20 1.85 12 2.62 137.00 13293.00 26550 20250211 -7.53 7200 20240909 240.97 26550 -7.53 20250211 15810 55.28 20250110 26550 -7.53 20250211 7200 240.97 20240909 2.60 N 230240 500 67 억 666729 N N 7 N 00 N
5 20250212 130949 57 100.00 KOSDAQ 전기·전자 N N N N N 23750 -2000 5 -7.77 7008786050 290828 145.90 25450 25450 23350 33450 18050 25750 24099.41 5.01 0 35949 27350 26550 25750 24950 24150 26150 24550 67 7700 500 18020 50 1 13309000 3161 173.36 1.79 12 2.19 137.00 13293.00 26550 20250211 -10.55 7200 20240909 229.86 26550 -10.55 20250211 15810 50.22 20250110 26550 -10.55 20250211 7200 229.86 20240909 2.60 N 230240 500 67 억 666729 N N 7 N 00 N
6 20250212 120944 57 100.00 KOSDAQ 전기·전자 N N N N N 23500 -2250 5 -8.74 5992630550 247765 124.29 25450 25450 23450 33450 18050 25750 24186.74 5.01 0 16949 27350 26550 25750 24950 24150 26150 24550 67 7700 500 18020 50 1 13309000 3128 171.53 1.77 12 1.86 137.00 13293.00 26550 20250211 -11.49 7200 20240909 226.39 26550 -11.49 20250211 15810 48.64 20250110 26550 -11.49 20250211 7200 226.39 20240909 2.60 N 230240 500 67 억 666729 N N 7 N 00 N
7 20250212 110943 57 100.00 KOSDAQ 전기·전자 N N N N N 23700 -2050 5 -7.96 4611065000 189646 95.14 25450 25450 23550 33450 18050 25750 24314.05 5.01 0 13267 27350 26550 25750 24950 24150 26150 24550 67 7700 500 18020 50 1 13309000 3154 172.99 1.78 12 1.42 137.00 13293.00 26550 20250211 -10.73 7200 20240909 229.17 26550 -10.73 20250211 15810 49.91 20250110 26550 -10.73 20250211 7200 229.17 20240909 2.60 N 230240 500 67 억 666729 N N 7 N 00 N
8 20250212 100938 57 100.00 KOSDAQ 전기·전자 N N N N N 24400 -1350 5 -5.24 2731531400 111077 55.72 25450 25450 24000 33450 18050 25750 24591.31 5.01 0 6039 27350 26550 25750 24950 24150 26150 24550 67 7700 500 18020 50 1 13309000 3247 178.10 1.84 12 0.83 137.00 13293.00 26550 20250211 -8.10 7200 20240909 238.89 26550 -8.10 20250211 15810 54.33 20250110 26550 -8.10 20250211 7200 238.89 20240909 2.60 N 230240 500 67 억 666729 N N 7 N 00 N
9 20250212 090916 57 100.00 KOSDAQ 전기·전자 N N N N N 24800 -950 5 -3.69 507228600 20183 10.13 25450 25450 24550 33450 18050 25750 25131.42 5.01 0 -3807 27350 26550 25750 24950 24150 26150 24550 67 7700 500 18020 50 1 13309000 3301 181.02 1.87 12 0.15 137.00 13293.00 26550 20250211 -6.59 7200 20240909 244.44 26550 -6.59 20250211 15810 56.86 20250110 26550 -6.59 20250211 7200 244.44 20240909 2.60 N 230240 500 67 억 666729 N N 7 N 00 N
10 20250211 160948 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 25750 -600 5 -2.28 5160221550 198985 110.50 26250 26550 24950 34250 18450 26350 25932.75 5.08 0 -11068 27783 27066 25733 25016 23683 27425 25375 67 7900 500 18440 50 1 13309000 3427 187.96 1.94 12 1.50 137.00 13293.00 26550 20250211 -3.01 7200 20240909 257.64 26550 -3.01 20250211 15810 62.87 20250110 26550 -3.01 20250211 7200 257.64 20240909 2.60 N 230240 500 67 억 675847 N N 7 N 00 N
11 20250211 150948 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 26100 -250 5 -0.95 4927838150 190030 105.53 26250 26550 24950 34250 18450 26350 25931.86 5.08 0 -10674 27783 27066 25733 25016 23683 27425 25375 67 7900 500 18440 50 1 13309000 3474 190.51 1.96 12 1.43 137.00 13293.00 26550 20250211 -1.69 7200 20240909 262.50 26550 -1.69 20250211 15810 65.09 20250110 26550 -1.69 20250211 7200 262.50 20240909 2.60 N 230240 500 67 억 675847 N N 0 N 00 N
12 20250211 140947 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 25200 -1150 5 -4.36 3246147850 124921 69.37 26250 26550 24950 34250 18450 26350 25985.56 5.08 0 -1022 27783 27066 25733 25016 23683 27425 25375 67 7900 500 18440 50 1 13309000 3354 183.94 1.90 12 0.94 137.00 13293.00 26550 20250211 -5.08 7200 20240909 250.00 26550 -5.08 20250211 15810 59.39 20250110 26550 -5.08 20250211 7200 250.00 20240909 2.60 N 230240 500 67 억 675847 N N 0 N 00 N