ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
037460/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
20250211,160431,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9200,150,2,1.66,162206480,17757,78.25,9050,9230,9020,11760,6340,9050,9134.75,2.73,0,914,9203,9126,9073,8996,8943,9100,8970,83,2710,500,6870,10,1,16318522,1501,4.74,0.43,12,0.11,1939.00,21592.00,9720,20250124,-5.35,7610,20240805,20.89,9720,-5.35,20250124,8460,8.75,20250102,9720,-5.35,20250124,7610,20.89,20240805,1.18,N,037460,500,83 억,,445613,N,N,0,N,00,N
20250211,150431,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9180,130,2,1.44,145094390,15892,70.03,9050,9230,9020,11760,6340,9050,9130.03,2.73,0,691,9203,9126,9073,8996,8943,9100,8970,83,2710,500,6870,10,1,16318522,1498,4.73,0.43,12,0.10,1939.00,21592.00,9720,20250124,-5.56,7610,20240805,20.63,9720,-5.56,20250124,8460,8.51,20250102,9720,-5.56,20250124,7610,20.63,20240805,1.18,N,037460,500,83 억,,445613,N,N,0,N,00,N
20250211,140432,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9200,150,2,1.66,108499910,11906,52.47,9050,9230,9020,11760,6340,9050,9113.04,2.73,0,-719,9203,9126,9073,8996,8943,9100,8970,83,2710,500,6870,10,1,16318522,1501,4.74,0.43,12,0.07,1939.00,21592.00,9720,20250124,-5.35,7610,20240805,20.89,9720,-5.35,20250124,8460,8.75,20250102,9720,-5.35,20250124,7610,20.89,20240805,1.18,N,037460,500,83 억,,445613,N,N,0,N,00,N
20250211,130429,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9180,130,2,1.44,95456690,10488,46.22,9050,9230,9020,11760,6340,9050,9101.52,2.73,0,-1055,9203,9126,9073,8996,8943,9100,8970,83,2710,500,6870,10,1,16318522,1498,4.73,0.43,12,0.06,1939.00,21592.00,9720,20250124,-5.56,7610,20240805,20.63,9720,-5.56,20250124,8460,8.51,20250102,9720,-5.56,20250124,7610,20.63,20240805,1.18,N,037460,500,83 억,,445613,N,N,0,N,00,N
20250211,120430,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9120,70,2,0.77,44974090,4951,21.82,9050,9130,9020,11760,6340,9050,9083.84,2.73,0,-1209,9203,9126,9073,8996,8943,9100,8970,83,2710,500,6870,10,1,16318522,1488,4.70,0.42,12,0.03,1939.00,21592.00,9720,20250124,-6.17,7610,20240805,19.84,9720,-6.17,20250124,8460,7.80,20250102,9720,-6.17,20250124,7610,19.84,20240805,1.18,N,037460,500,83 억,,445613,N,N,0,N,00,N
20250211,110431,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9110,60,2,0.66,38588730,4250,18.73,9050,9120,9020,11760,6340,9050,9079.70,2.73,0,-1131,9203,9126,9073,8996,8943,9100,8970,83,2710,500,6870,10,1,16318522,1487,4.70,0.42,12,0.03,1939.00,21592.00,9720,20250124,-6.28,7610,20240805,19.71,9720,-6.28,20250124,8460,7.68,20250102,9720,-6.28,20250124,7610,19.71,20240805,1.18,N,037460,500,83 억,,445613,N,N,0,N,00,N
20250211,100431,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9110,60,2,0.66,29308920,3231,14.24,9050,9120,9020,11760,6340,9050,9071.16,2.73,0,-801,9203,9126,9073,8996,8943,9100,8970,83,2710,500,6870,10,1,16318522,1487,4.70,0.42,12,0.02,1939.00,21592.00,9720,20250124,-6.28,7610,20240805,19.71,9720,-6.28,20250124,8460,7.68,20250102,9720,-6.28,20250124,7610,19.71,20240805,1.18,N,037460,500,83 억,,445613,N,N,0,N,00,N
20250211,090432,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9070,20,2,0.22,2300480,254,1.12,9050,9070,9050,11760,6340,9050,9057.01,2.73,0,-48,9203,9126,9073,8996,8943,9100,8970,83,2710,500,6870,10,1,16318522,1480,4.68,0.42,12,0.00,1939.00,21592.00,9720,20250124,-6.69,7610,20240805,19.19,9720,-6.69,20250124,8460,7.21,20250102,9720,-6.69,20250124,7610,19.19,20240805,1.18,N,037460,500,83 억,,445613,N,N,0,N,00,N
20250210,160429,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9050,-100,5,-1.09,200808720,22113,141.44,9110,9150,9020,11890,6410,9150,9081.39,2.70,0,6154,9483,9316,9213,9046,8943,9265,8995,83,2740,500,6950,10,1,16318522,1477,4.67,0.42,12,0.14,1939.00,21592.00,9720,20250124,-6.89,7610,20240805,18.92,9720,-6.89,20250124,8460,6.97,20250102,9720,-6.89,20250124,7610,18.92,20240805,1.20,N,037460,500,83 억,,440222,N,N,0,N,00,N
20250210,150429,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9050,-100,5,-1.09,183386760,20189,129.14,9110,9150,9020,11890,6410,9150,9083.50,2.70,0,5823,9483,9316,9213,9046,8943,9265,8995,83,2740,500,6950,10,1,16318522,1477,4.67,0.42,12,0.12,1939.00,21592.00,9720,20250124,-6.89,7610,20240805,18.92,9720,-6.89,20250124,8460,6.97,20250102,9720,-6.89,20250124,7610,18.92,20240805,1.20,N,037460,500,83 억,,440222,N,N,0,N,00,N
20250210,140429,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9100,-50,5,-0.55,123607840,13590,86.93,9110,9150,9070,11890,6410,9150,9095.50,2.70,0,3793,9483,9316,9213,9046,8943,9265,8995,83,2740,500,6950,10,1,16318522,1485,4.69,0.42,12,0.08,1939.00,21592.00,9720,20250124,-6.38,7610,20240805,19.58,9720,-6.38,20250124,8460,7.57,20250102,9720,-6.38,20250124,7610,19.58,20240805,1.20,N,037460,500,83 억,,440222,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 20250211 160431 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9200 150 2 1.66 162206480 17757 78.25 9050 9230 9020 11760 6340 9050 9134.75 2.73 0 914 9203 9126 9073 8996 8943 9100 8970 83 2710 500 6870 10 1 16318522 1501 4.74 0.43 12 0.11 1939.00 21592.00 9720 20250124 -5.35 7610 20240805 20.89 9720 -5.35 20250124 8460 8.75 20250102 9720 -5.35 20250124 7610 20.89 20240805 1.18 N 037460 500 83 억 445613 N N 0 N 00 N
3 20250211 150431 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9180 130 2 1.44 145094390 15892 70.03 9050 9230 9020 11760 6340 9050 9130.03 2.73 0 691 9203 9126 9073 8996 8943 9100 8970 83 2710 500 6870 10 1 16318522 1498 4.73 0.43 12 0.10 1939.00 21592.00 9720 20250124 -5.56 7610 20240805 20.63 9720 -5.56 20250124 8460 8.51 20250102 9720 -5.56 20250124 7610 20.63 20240805 1.18 N 037460 500 83 억 445613 N N 0 N 00 N
4 20250211 140432 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9200 150 2 1.66 108499910 11906 52.47 9050 9230 9020 11760 6340 9050 9113.04 2.73 0 -719 9203 9126 9073 8996 8943 9100 8970 83 2710 500 6870 10 1 16318522 1501 4.74 0.43 12 0.07 1939.00 21592.00 9720 20250124 -5.35 7610 20240805 20.89 9720 -5.35 20250124 8460 8.75 20250102 9720 -5.35 20250124 7610 20.89 20240805 1.18 N 037460 500 83 억 445613 N N 0 N 00 N
5 20250211 130429 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9180 130 2 1.44 95456690 10488 46.22 9050 9230 9020 11760 6340 9050 9101.52 2.73 0 -1055 9203 9126 9073 8996 8943 9100 8970 83 2710 500 6870 10 1 16318522 1498 4.73 0.43 12 0.06 1939.00 21592.00 9720 20250124 -5.56 7610 20240805 20.63 9720 -5.56 20250124 8460 8.51 20250102 9720 -5.56 20250124 7610 20.63 20240805 1.18 N 037460 500 83 억 445613 N N 0 N 00 N
6 20250211 120430 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9120 70 2 0.77 44974090 4951 21.82 9050 9130 9020 11760 6340 9050 9083.84 2.73 0 -1209 9203 9126 9073 8996 8943 9100 8970 83 2710 500 6870 10 1 16318522 1488 4.70 0.42 12 0.03 1939.00 21592.00 9720 20250124 -6.17 7610 20240805 19.84 9720 -6.17 20250124 8460 7.80 20250102 9720 -6.17 20250124 7610 19.84 20240805 1.18 N 037460 500 83 억 445613 N N 0 N 00 N
7 20250211 110431 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9110 60 2 0.66 38588730 4250 18.73 9050 9120 9020 11760 6340 9050 9079.70 2.73 0 -1131 9203 9126 9073 8996 8943 9100 8970 83 2710 500 6870 10 1 16318522 1487 4.70 0.42 12 0.03 1939.00 21592.00 9720 20250124 -6.28 7610 20240805 19.71 9720 -6.28 20250124 8460 7.68 20250102 9720 -6.28 20250124 7610 19.71 20240805 1.18 N 037460 500 83 억 445613 N N 0 N 00 N
8 20250211 100431 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9110 60 2 0.66 29308920 3231 14.24 9050 9120 9020 11760 6340 9050 9071.16 2.73 0 -801 9203 9126 9073 8996 8943 9100 8970 83 2710 500 6870 10 1 16318522 1487 4.70 0.42 12 0.02 1939.00 21592.00 9720 20250124 -6.28 7610 20240805 19.71 9720 -6.28 20250124 8460 7.68 20250102 9720 -6.28 20250124 7610 19.71 20240805 1.18 N 037460 500 83 억 445613 N N 0 N 00 N
9 20250211 090432 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9070 20 2 0.22 2300480 254 1.12 9050 9070 9050 11760 6340 9050 9057.01 2.73 0 -48 9203 9126 9073 8996 8943 9100 8970 83 2710 500 6870 10 1 16318522 1480 4.68 0.42 12 0.00 1939.00 21592.00 9720 20250124 -6.69 7610 20240805 19.19 9720 -6.69 20250124 8460 7.21 20250102 9720 -6.69 20250124 7610 19.19 20240805 1.18 N 037460 500 83 억 445613 N N 0 N 00 N
10 20250210 160429 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9050 -100 5 -1.09 200808720 22113 141.44 9110 9150 9020 11890 6410 9150 9081.39 2.70 0 6154 9483 9316 9213 9046 8943 9265 8995 83 2740 500 6950 10 1 16318522 1477 4.67 0.42 12 0.14 1939.00 21592.00 9720 20250124 -6.89 7610 20240805 18.92 9720 -6.89 20250124 8460 6.97 20250102 9720 -6.89 20250124 7610 18.92 20240805 1.20 N 037460 500 83 억 440222 N N 0 N 00 N
11 20250210 150429 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9050 -100 5 -1.09 183386760 20189 129.14 9110 9150 9020 11890 6410 9150 9083.50 2.70 0 5823 9483 9316 9213 9046 8943 9265 8995 83 2740 500 6950 10 1 16318522 1477 4.67 0.42 12 0.12 1939.00 21592.00 9720 20250124 -6.89 7610 20240805 18.92 9720 -6.89 20250124 8460 6.97 20250102 9720 -6.89 20250124 7610 18.92 20240805 1.20 N 037460 500 83 억 440222 N N 0 N 00 N
12 20250210 140429 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9100 -50 5 -0.55 123607840 13590 86.93 9110 9150 9070 11890 6410 9150 9095.50 2.70 0 3793 9483 9316 9213 9046 8943 9265 8995 83 2740 500 6950 10 1 16318522 1485 4.69 0.42 12 0.08 1939.00 21592.00 9720 20250124 -6.38 7610 20240805 19.58 9720 -6.38 20250124 8460 7.57 20250102 9720 -6.38 20250124 7610 19.58 20240805 1.20 N 037460 500 83 억 440222 N N 0 N 00 N