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
094170/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
20250211,160713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19960,-290,5,-1.43,4639032160,229556,61.03,20200,20800,19960,26300,14200,20250,20208.83,4.24,0,3491,21143,20696,20053,19606,18963,20920,19830,97,6050,500,14580,10,1,19067208,3806,14.15,6.22,12,1.20,1411.00,3210.00,23482,20240129,-15.00,14718,20241203,35.62,21550,-7.38,20250124,17500,14.06,20250102,24200,-17.52,20240216,16140,23.67,20241203,6.25,N,094170,500,97 억,,808580,N,N,11,N,00,N
20250211,150713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20100,-150,5,-0.74,4285776080,211892,56.34,20200,20800,19970,26300,14200,20250,20226.23,4.24,0,383,21143,20696,20053,19606,18963,20920,19830,97,6050,500,14580,50,1,19067208,3833,14.25,6.26,12,1.11,1411.00,3210.00,23482,20240129,-14.40,14718,20241203,36.57,21550,-6.73,20250124,17500,14.86,20250102,24200,-16.94,20240216,16140,24.54,20241203,6.25,N,094170,500,97 억,,808580,N,N,2,N,00,N
20250211,140714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20050,-200,5,-0.99,3761960590,185825,49.41,20200,20800,19970,26300,14200,20250,20244.64,4.24,0,1952,21143,20696,20053,19606,18963,20920,19830,97,6050,500,14580,50,1,19067208,3823,14.21,6.25,12,0.97,1411.00,3210.00,23482,20240129,-14.62,14718,20241203,36.23,21550,-6.96,20250124,17500,14.57,20250102,24200,-17.15,20240216,16140,24.23,20241203,6.25,N,094170,500,97 억,,808580,N,N,2,N,00,N
20250211,130712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20150,-100,5,-0.49,3098619780,152731,40.61,20200,20800,19990,26300,14200,20250,20288.09,4.24,0,-8534,21143,20696,20053,19606,18963,20920,19830,97,6050,500,14580,50,1,19067208,3842,14.28,6.28,12,0.80,1411.00,3210.00,23482,20240129,-14.19,14718,20241203,36.91,21550,-6.50,20250124,17500,15.14,20250102,24200,-16.74,20240216,16140,24.85,20241203,6.25,N,094170,500,97 억,,808580,N,N,2,N,00,N
20250211,120711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20150,-100,5,-0.49,2626336000,129206,34.35,20200,20800,20100,26300,14200,20250,20326.73,4.24,0,-13576,21143,20696,20053,19606,18963,20920,19830,97,6050,500,14580,50,1,19067208,3842,14.28,6.28,12,0.68,1411.00,3210.00,23482,20240129,-14.19,14718,20241203,36.91,21550,-6.50,20250124,17500,15.14,20250102,24200,-16.74,20240216,16140,24.85,20241203,6.25,N,094170,500,97 억,,808580,N,N,2,N,00,N
20250211,110713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20300,50,2,0.25,2405207000,118262,31.44,20200,20800,20100,26300,14200,20250,20337.95,4.24,0,-16868,21143,20696,20053,19606,18963,20920,19830,97,6050,500,14580,50,1,19067208,3871,14.39,6.32,12,0.62,1411.00,3210.00,23482,20240129,-13.55,14718,20241203,37.93,21550,-5.80,20250124,17500,16.00,20250102,24200,-16.12,20240216,16140,25.77,20241203,6.25,N,094170,500,97 억,,808580,N,N,2,N,00,N
20250211,100713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20300,50,2,0.25,1976644850,97215,25.85,20200,20800,20100,26300,14200,20250,20332.71,4.24,0,-18158,21143,20696,20053,19606,18963,20920,19830,97,6050,500,14580,50,1,19067208,3871,14.39,6.32,12,0.51,1411.00,3210.00,23482,20240129,-13.55,14718,20241203,37.93,21550,-5.80,20250124,17500,16.00,20250102,24200,-16.12,20240216,16140,25.77,20241203,6.25,N,094170,500,97 억,,808580,N,N,2,N,00,N
20250211,090715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20200,-50,5,-0.25,388950650,19220,5.11,20200,20450,20150,26300,14200,20250,20236.77,4.24,0,-314,21143,20696,20053,19606,18963,20920,19830,97,6050,500,14580,50,1,19067208,3852,14.32,6.29,12,0.10,1411.00,3210.00,23482,20240129,-13.98,14718,20241203,37.25,21550,-6.26,20250124,17500,15.43,20250102,24200,-16.53,20240216,16140,25.15,20241203,6.25,N,094170,500,97 억,,808580,N,N,2,N,00,N
20250210,160709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20250,430,2,2.17,7471009090,373128,181.35,19700,20500,19410,25750,13880,19820,20022.41,4.10,0,26213,20286,20052,19666,19432,19046,20170,19550,97,5930,500,14270,50,1,19067208,3861,14.35,6.31,12,1.96,1411.00,3210.00,23938,20240126,-15.41,14718,20241203,37.59,21550,-6.03,20250124,17500,15.71,20250102,24200,-16.32,20240216,16140,25.46,20241203,6.11,N,094170,500,97 억,,782446,N,N,2,N,00,N
20250210,150708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20200,380,2,1.92,7054802490,352494,171.33,19700,20500,19410,25750,13880,19820,20014.60,4.10,0,29587,20286,20052,19666,19432,19046,20170,19550,97,5930,500,14270,50,1,19067208,3852,14.32,6.29,12,1.85,1411.00,3210.00,23938,20240126,-15.62,14718,20241203,37.25,21550,-6.26,20250124,17500,15.43,20250102,24200,-16.53,20240216,16140,25.15,20241203,6.11,N,094170,500,97 억,,782446,N,N,0,N,00,N
20250210,140707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20100,280,2,1.41,6233391890,311735,151.52,19700,20500,19410,25750,13880,19820,19996.45,4.10,0,22230,20286,20052,19666,19432,19046,20170,19550,97,5930,500,14270,50,1,19067208,3833,14.25,6.26,12,1.63,1411.00,3210.00,23938,20240126,-16.03,14718,20241203,36.57,21550,-6.73,20250124,17500,14.86,20250102,24200,-16.94,20240216,16140,24.54,20241203,6.11,N,094170,500,97 억,,782446,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 160713 57 100.00 KOSDAQ 전기·전자 N N N N N 19960 -290 5 -1.43 4639032160 229556 61.03 20200 20800 19960 26300 14200 20250 20208.83 4.24 0 3491 21143 20696 20053 19606 18963 20920 19830 97 6050 500 14580 10 1 19067208 3806 14.15 6.22 12 1.20 1411.00 3210.00 23482 20240129 -15.00 14718 20241203 35.62 21550 -7.38 20250124 17500 14.06 20250102 24200 -17.52 20240216 16140 23.67 20241203 6.25 N 094170 500 97 억 808580 N N 11 N 00 N
3 20250211 150713 57 100.00 KOSDAQ 전기·전자 N N N N N 20100 -150 5 -0.74 4285776080 211892 56.34 20200 20800 19970 26300 14200 20250 20226.23 4.24 0 383 21143 20696 20053 19606 18963 20920 19830 97 6050 500 14580 50 1 19067208 3833 14.25 6.26 12 1.11 1411.00 3210.00 23482 20240129 -14.40 14718 20241203 36.57 21550 -6.73 20250124 17500 14.86 20250102 24200 -16.94 20240216 16140 24.54 20241203 6.25 N 094170 500 97 억 808580 N N 2 N 00 N
4 20250211 140714 57 100.00 KOSDAQ 전기·전자 N N N N N 20050 -200 5 -0.99 3761960590 185825 49.41 20200 20800 19970 26300 14200 20250 20244.64 4.24 0 1952 21143 20696 20053 19606 18963 20920 19830 97 6050 500 14580 50 1 19067208 3823 14.21 6.25 12 0.97 1411.00 3210.00 23482 20240129 -14.62 14718 20241203 36.23 21550 -6.96 20250124 17500 14.57 20250102 24200 -17.15 20240216 16140 24.23 20241203 6.25 N 094170 500 97 억 808580 N N 2 N 00 N
5 20250211 130712 57 100.00 KOSDAQ 전기·전자 N N N N N 20150 -100 5 -0.49 3098619780 152731 40.61 20200 20800 19990 26300 14200 20250 20288.09 4.24 0 -8534 21143 20696 20053 19606 18963 20920 19830 97 6050 500 14580 50 1 19067208 3842 14.28 6.28 12 0.80 1411.00 3210.00 23482 20240129 -14.19 14718 20241203 36.91 21550 -6.50 20250124 17500 15.14 20250102 24200 -16.74 20240216 16140 24.85 20241203 6.25 N 094170 500 97 억 808580 N N 2 N 00 N
6 20250211 120711 57 100.00 KOSDAQ 전기·전자 N N N N N 20150 -100 5 -0.49 2626336000 129206 34.35 20200 20800 20100 26300 14200 20250 20326.73 4.24 0 -13576 21143 20696 20053 19606 18963 20920 19830 97 6050 500 14580 50 1 19067208 3842 14.28 6.28 12 0.68 1411.00 3210.00 23482 20240129 -14.19 14718 20241203 36.91 21550 -6.50 20250124 17500 15.14 20250102 24200 -16.74 20240216 16140 24.85 20241203 6.25 N 094170 500 97 억 808580 N N 2 N 00 N
7 20250211 110713 57 100.00 KOSDAQ 전기·전자 N N N N N 20300 50 2 0.25 2405207000 118262 31.44 20200 20800 20100 26300 14200 20250 20337.95 4.24 0 -16868 21143 20696 20053 19606 18963 20920 19830 97 6050 500 14580 50 1 19067208 3871 14.39 6.32 12 0.62 1411.00 3210.00 23482 20240129 -13.55 14718 20241203 37.93 21550 -5.80 20250124 17500 16.00 20250102 24200 -16.12 20240216 16140 25.77 20241203 6.25 N 094170 500 97 억 808580 N N 2 N 00 N
8 20250211 100713 57 100.00 KOSDAQ 전기·전자 N N N N N 20300 50 2 0.25 1976644850 97215 25.85 20200 20800 20100 26300 14200 20250 20332.71 4.24 0 -18158 21143 20696 20053 19606 18963 20920 19830 97 6050 500 14580 50 1 19067208 3871 14.39 6.32 12 0.51 1411.00 3210.00 23482 20240129 -13.55 14718 20241203 37.93 21550 -5.80 20250124 17500 16.00 20250102 24200 -16.12 20240216 16140 25.77 20241203 6.25 N 094170 500 97 억 808580 N N 2 N 00 N
9 20250211 090715 57 100.00 KOSDAQ 전기·전자 N N N N N 20200 -50 5 -0.25 388950650 19220 5.11 20200 20450 20150 26300 14200 20250 20236.77 4.24 0 -314 21143 20696 20053 19606 18963 20920 19830 97 6050 500 14580 50 1 19067208 3852 14.32 6.29 12 0.10 1411.00 3210.00 23482 20240129 -13.98 14718 20241203 37.25 21550 -6.26 20250124 17500 15.43 20250102 24200 -16.53 20240216 16140 25.15 20241203 6.25 N 094170 500 97 억 808580 N N 2 N 00 N
10 20250210 160709 57 100.00 KOSDAQ 전기·전자 N N N N N 20250 430 2 2.17 7471009090 373128 181.35 19700 20500 19410 25750 13880 19820 20022.41 4.10 0 26213 20286 20052 19666 19432 19046 20170 19550 97 5930 500 14270 50 1 19067208 3861 14.35 6.31 12 1.96 1411.00 3210.00 23938 20240126 -15.41 14718 20241203 37.59 21550 -6.03 20250124 17500 15.71 20250102 24200 -16.32 20240216 16140 25.46 20241203 6.11 N 094170 500 97 억 782446 N N 2 N 00 N
11 20250210 150708 57 100.00 KOSDAQ 전기·전자 N N N N N 20200 380 2 1.92 7054802490 352494 171.33 19700 20500 19410 25750 13880 19820 20014.60 4.10 0 29587 20286 20052 19666 19432 19046 20170 19550 97 5930 500 14270 50 1 19067208 3852 14.32 6.29 12 1.85 1411.00 3210.00 23938 20240126 -15.62 14718 20241203 37.25 21550 -6.26 20250124 17500 15.43 20250102 24200 -16.53 20240216 16140 25.15 20241203 6.11 N 094170 500 97 억 782446 N N 0 N 00 N
12 20250210 140707 57 100.00 KOSDAQ 전기·전자 N N N N N 20100 280 2 1.41 6233391890 311735 151.52 19700 20500 19410 25750 13880 19820 19996.45 4.10 0 22230 20286 20052 19666 19432 19046 20170 19550 97 5930 500 14270 50 1 19067208 3833 14.25 6.26 12 1.63 1411.00 3210.00 23938 20240126 -16.03 14718 20241203 36.57 21550 -6.73 20250124 17500 14.86 20250102 24200 -16.94 20240216 16140 24.54 20241203 6.11 N 094170 500 97 억 782446 N N 0 N 00 N