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
092190/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
20250211,160707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4080,10,2,0.25,139936275,34326,59.98,4060,4120,4035,5290,2850,4070,4076.68,0.00,0,2881,4223,4146,4003,3926,3783,4185,3965,229,1220,500,2520,5,1,45868383,1871,-1.78,6.87,12,0.07,-2297.00,594.00,5160,20240718,-20.93,2790,20240702,46.24,4120,-0.97,20250211,2980,36.91,20250102,5160,-20.93,20240718,2790,46.24,20240702,0.00,N,092190,500,229 억,,0,N,N,0,N,00,N
20250211,150706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4065,-5,5,-0.12,116587315,28566,49.91,4060,4120,4035,5290,2850,4070,4081.33,0.00,0,3033,4223,4146,4003,3926,3783,4185,3965,229,1220,500,2520,5,1,45868383,1865,-1.77,6.84,12,0.06,-2297.00,594.00,5160,20240718,-21.22,2790,20240702,45.70,4120,-1.33,20250211,2980,36.41,20250102,5160,-21.22,20240718,2790,45.70,20240702,0.00,N,092190,500,229 억,,0,N,N,0,N,00,N
20250211,140707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4090,20,2,0.49,85889690,21058,36.79,4060,4120,4035,5290,2850,4070,4078.72,0.00,0,4702,4223,4146,4003,3926,3783,4185,3965,229,1220,500,2520,5,1,45868383,1876,-1.78,6.89,12,0.05,-2297.00,594.00,5160,20240718,-20.74,2790,20240702,46.59,4120,-0.73,20250211,2980,37.25,20250102,5160,-20.74,20240718,2790,46.59,20240702,0.00,N,092190,500,229 억,,0,N,N,0,N,00,N
20250211,130706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4090,20,2,0.49,76779755,18836,32.91,4060,4120,4035,5290,2850,4070,4076.22,0.00,0,4441,4223,4146,4003,3926,3783,4185,3965,229,1220,500,2520,5,1,45868383,1876,-1.78,6.89,12,0.04,-2297.00,594.00,5160,20240718,-20.74,2790,20240702,46.59,4120,-0.73,20250211,2980,37.25,20250102,5160,-20.74,20240718,2790,46.59,20240702,0.00,N,092190,500,229 억,,0,N,N,0,N,00,N
20250211,120705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4075,5,2,0.12,55910195,13733,24.00,4060,4120,4035,5290,2850,4070,4071.23,0.00,0,2242,4223,4146,4003,3926,3783,4185,3965,229,1220,500,2520,5,1,45868383,1869,-1.77,6.86,12,0.03,-2297.00,594.00,5160,20240718,-21.03,2790,20240702,46.06,4120,-1.09,20250211,2980,36.74,20250102,5160,-21.03,20240718,2790,46.06,20240702,0.00,N,092190,500,229 억,,0,N,N,0,N,00,N
20250211,110706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4100,30,2,0.74,42724215,10501,18.35,4060,4120,4035,5290,2850,4070,4068.59,0.00,0,2453,4223,4146,4003,3926,3783,4185,3965,229,1220,500,2520,5,1,45868383,1881,-1.78,6.90,12,0.02,-2297.00,594.00,5160,20240718,-20.54,2790,20240702,46.95,4120,-0.49,20250211,2980,37.58,20250102,5160,-20.54,20240718,2790,46.95,20240702,0.00,N,092190,500,229 억,,0,N,N,0,N,00,N
20250211,100707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4060,-10,5,-0.25,23789605,5870,10.26,4060,4080,4035,5290,2850,4070,4052.74,0.00,0,-545,4223,4146,4003,3926,3783,4185,3965,229,1220,500,2520,5,1,45868383,1862,-1.77,6.84,12,0.01,-2297.00,594.00,5160,20240718,-21.32,2790,20240702,45.52,4080,0.00,20250210,2980,36.24,20250102,5160,-21.32,20240718,2790,45.52,20240702,0.00,N,092190,500,229 억,,0,N,N,0,N,00,N
20250211,090709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4080,10,2,0.25,6155565,1516,2.65,4060,4080,4050,5290,2850,4070,4060.40,0.00,0,-394,4223,4146,4003,3926,3783,4185,3965,229,1220,500,2520,5,1,45868383,1871,-1.78,6.87,12,0.00,-2297.00,594.00,5160,20240718,-20.93,2790,20240702,46.24,4080,0.00,20250210,2980,36.91,20250102,5160,-20.93,20240718,2790,46.24,20240702,0.00,N,092190,500,229 억,,0,N,N,0,N,00,N
20250210,160702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4070,170,2,4.36,228414420,57216,160.67,3905,4080,3860,5070,2730,3900,3992.14,0.00,0,9981,4090,3995,3945,3850,3800,3970,3825,229,1170,500,2410,5,1,45868383,1867,-1.77,6.85,12,0.12,-2297.00,594.00,5160,20240718,-21.12,2790,20240702,45.88,4080,-0.25,20250210,2980,36.58,20250102,5160,-21.12,20240718,2790,45.88,20240702,0.00,N,092190,500,229 억,,0,N,N,0,N,00,N
20250210,150702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4040,140,2,3.59,184730165,46458,130.46,3905,4080,3860,5070,2730,3900,3976.28,0.00,0,10468,4090,3995,3945,3850,3800,3970,3825,229,1170,500,2410,5,1,45868383,1853,-1.76,6.80,12,0.10,-2297.00,594.00,5160,20240718,-21.71,2790,20240702,44.80,4080,-0.98,20250210,2980,35.57,20250102,5160,-21.71,20240718,2790,44.80,20240702,0.00,N,092190,500,229 억,,0,N,N,0,N,00,N
20250210,140701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4060,160,2,4.10,165671875,41728,117.18,3905,4080,3860,5070,2730,3900,3970.28,0.00,0,10082,4090,3995,3945,3850,3800,3970,3825,229,1170,500,2410,5,1,45868383,1862,-1.77,6.84,12,0.09,-2297.00,594.00,5160,20240718,-21.32,2790,20240702,45.52,4080,-0.49,20250210,2980,36.24,20250102,5160,-21.32,20240718,2790,45.52,20240702,0.00,N,092190,500,229 억,,0,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 160707 57 100.00 KOSDAQ 전기·전자 N N N N N 4080 10 2 0.25 139936275 34326 59.98 4060 4120 4035 5290 2850 4070 4076.68 0.00 0 2881 4223 4146 4003 3926 3783 4185 3965 229 1220 500 2520 5 1 45868383 1871 -1.78 6.87 12 0.07 -2297.00 594.00 5160 20240718 -20.93 2790 20240702 46.24 4120 -0.97 20250211 2980 36.91 20250102 5160 -20.93 20240718 2790 46.24 20240702 0.00 N 092190 500 229 억 0 N N 0 N 00 N
3 20250211 150706 57 100.00 KOSDAQ 전기·전자 N N N N N 4065 -5 5 -0.12 116587315 28566 49.91 4060 4120 4035 5290 2850 4070 4081.33 0.00 0 3033 4223 4146 4003 3926 3783 4185 3965 229 1220 500 2520 5 1 45868383 1865 -1.77 6.84 12 0.06 -2297.00 594.00 5160 20240718 -21.22 2790 20240702 45.70 4120 -1.33 20250211 2980 36.41 20250102 5160 -21.22 20240718 2790 45.70 20240702 0.00 N 092190 500 229 억 0 N N 0 N 00 N
4 20250211 140707 57 100.00 KOSDAQ 전기·전자 N N N N N 4090 20 2 0.49 85889690 21058 36.79 4060 4120 4035 5290 2850 4070 4078.72 0.00 0 4702 4223 4146 4003 3926 3783 4185 3965 229 1220 500 2520 5 1 45868383 1876 -1.78 6.89 12 0.05 -2297.00 594.00 5160 20240718 -20.74 2790 20240702 46.59 4120 -0.73 20250211 2980 37.25 20250102 5160 -20.74 20240718 2790 46.59 20240702 0.00 N 092190 500 229 억 0 N N 0 N 00 N
5 20250211 130706 57 100.00 KOSDAQ 전기·전자 N N N N N 4090 20 2 0.49 76779755 18836 32.91 4060 4120 4035 5290 2850 4070 4076.22 0.00 0 4441 4223 4146 4003 3926 3783 4185 3965 229 1220 500 2520 5 1 45868383 1876 -1.78 6.89 12 0.04 -2297.00 594.00 5160 20240718 -20.74 2790 20240702 46.59 4120 -0.73 20250211 2980 37.25 20250102 5160 -20.74 20240718 2790 46.59 20240702 0.00 N 092190 500 229 억 0 N N 0 N 00 N
6 20250211 120705 57 100.00 KOSDAQ 전기·전자 N N N N N 4075 5 2 0.12 55910195 13733 24.00 4060 4120 4035 5290 2850 4070 4071.23 0.00 0 2242 4223 4146 4003 3926 3783 4185 3965 229 1220 500 2520 5 1 45868383 1869 -1.77 6.86 12 0.03 -2297.00 594.00 5160 20240718 -21.03 2790 20240702 46.06 4120 -1.09 20250211 2980 36.74 20250102 5160 -21.03 20240718 2790 46.06 20240702 0.00 N 092190 500 229 억 0 N N 0 N 00 N
7 20250211 110706 57 100.00 KOSDAQ 전기·전자 N N N N N 4100 30 2 0.74 42724215 10501 18.35 4060 4120 4035 5290 2850 4070 4068.59 0.00 0 2453 4223 4146 4003 3926 3783 4185 3965 229 1220 500 2520 5 1 45868383 1881 -1.78 6.90 12 0.02 -2297.00 594.00 5160 20240718 -20.54 2790 20240702 46.95 4120 -0.49 20250211 2980 37.58 20250102 5160 -20.54 20240718 2790 46.95 20240702 0.00 N 092190 500 229 억 0 N N 0 N 00 N
8 20250211 100707 57 100.00 KOSDAQ 전기·전자 N N N N N 4060 -10 5 -0.25 23789605 5870 10.26 4060 4080 4035 5290 2850 4070 4052.74 0.00 0 -545 4223 4146 4003 3926 3783 4185 3965 229 1220 500 2520 5 1 45868383 1862 -1.77 6.84 12 0.01 -2297.00 594.00 5160 20240718 -21.32 2790 20240702 45.52 4080 0.00 20250210 2980 36.24 20250102 5160 -21.32 20240718 2790 45.52 20240702 0.00 N 092190 500 229 억 0 N N 0 N 00 N
9 20250211 090709 57 100.00 KOSDAQ 전기·전자 N N N N N 4080 10 2 0.25 6155565 1516 2.65 4060 4080 4050 5290 2850 4070 4060.40 0.00 0 -394 4223 4146 4003 3926 3783 4185 3965 229 1220 500 2520 5 1 45868383 1871 -1.78 6.87 12 0.00 -2297.00 594.00 5160 20240718 -20.93 2790 20240702 46.24 4080 0.00 20250210 2980 36.91 20250102 5160 -20.93 20240718 2790 46.24 20240702 0.00 N 092190 500 229 억 0 N N 0 N 00 N
10 20250210 160702 57 100.00 KOSDAQ 전기·전자 N N N N N 4070 170 2 4.36 228414420 57216 160.67 3905 4080 3860 5070 2730 3900 3992.14 0.00 0 9981 4090 3995 3945 3850 3800 3970 3825 229 1170 500 2410 5 1 45868383 1867 -1.77 6.85 12 0.12 -2297.00 594.00 5160 20240718 -21.12 2790 20240702 45.88 4080 -0.25 20250210 2980 36.58 20250102 5160 -21.12 20240718 2790 45.88 20240702 0.00 N 092190 500 229 억 0 N N 0 N 00 N
11 20250210 150702 57 100.00 KOSDAQ 전기·전자 N N N N N 4040 140 2 3.59 184730165 46458 130.46 3905 4080 3860 5070 2730 3900 3976.28 0.00 0 10468 4090 3995 3945 3850 3800 3970 3825 229 1170 500 2410 5 1 45868383 1853 -1.76 6.80 12 0.10 -2297.00 594.00 5160 20240718 -21.71 2790 20240702 44.80 4080 -0.98 20250210 2980 35.57 20250102 5160 -21.71 20240718 2790 44.80 20240702 0.00 N 092190 500 229 억 0 N N 0 N 00 N
12 20250210 140701 57 100.00 KOSDAQ 전기·전자 N N N N N 4060 160 2 4.10 165671875 41728 117.18 3905 4080 3860 5070 2730 3900 3970.28 0.00 0 10082 4090 3995 3945 3850 3800 3970 3825 229 1170 500 2410 5 1 45868383 1862 -1.77 6.84 12 0.09 -2297.00 594.00 5160 20240718 -21.32 2790 20240702 45.52 4080 -0.49 20250210 2980 36.24 20250102 5160 -21.32 20240718 2790 45.52 20240702 0.00 N 092190 500 229 억 0 N N 0 N 00 N