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
094940/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
20250211,160715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7610,30,2,0.40,1436108680,186599,124.49,7600,7820,7570,9850,5310,7580,7696.25,3.00,0,25211,7813,7696,7553,7436,7293,7755,7495,42,2270,500,5450,10,1,8361386,636,24.55,1.56,12,2.23,310.00,4871.00,9230,20240229,-17.55,5300,20240805,43.58,8020,-5.11,20250110,7040,8.10,20250102,9230,-17.55,20240229,5300,43.58,20240805,4.89,N,094940,500,41 억,,251013,N,N,0,N,00,N
20250211,150715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7590,10,2,0.13,1374459480,178473,119.07,7600,7820,7580,9850,5310,7580,7701.22,3.00,0,21673,7813,7696,7553,7436,7293,7755,7495,42,2270,500,5450,10,1,8361386,635,24.48,1.56,12,2.13,310.00,4871.00,9230,20240229,-17.77,5300,20240805,43.21,8020,-5.36,20250110,7040,7.81,20250102,9230,-17.77,20240229,5300,43.21,20240805,4.89,N,094940,500,41 억,,251013,N,N,0,N,00,N
20250211,140716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7670,90,2,1.19,1242477810,161124,107.49,7600,7820,7600,9850,5310,7580,7711.31,3.00,0,18858,7813,7696,7553,7436,7293,7755,7495,42,2270,500,5450,10,1,8361386,641,24.74,1.57,12,1.93,310.00,4871.00,9230,20240229,-16.90,5300,20240805,44.72,8020,-4.36,20250110,7040,8.95,20250102,9230,-16.90,20240229,5300,44.72,20240805,4.89,N,094940,500,41 억,,251013,N,N,0,N,00,N
20250211,130715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7660,80,2,1.06,1152472120,149381,99.66,7600,7820,7600,9850,5310,7580,7714.98,3.00,0,19190,7813,7696,7553,7436,7293,7755,7495,42,2270,500,5450,10,1,8361386,640,24.71,1.57,12,1.79,310.00,4871.00,9230,20240229,-17.01,5300,20240805,44.53,8020,-4.49,20250110,7040,8.81,20250102,9230,-17.01,20240229,5300,44.53,20240805,4.89,N,094940,500,41 억,,251013,N,N,0,N,00,N
20250211,120714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7660,80,2,1.06,1083087020,140315,93.61,7600,7820,7600,9850,5310,7580,7718.97,3.00,0,19281,7813,7696,7553,7436,7293,7755,7495,42,2270,500,5450,10,1,8361386,640,24.71,1.57,12,1.68,310.00,4871.00,9230,20240229,-17.01,5300,20240805,44.53,8020,-4.49,20250110,7040,8.81,20250102,9230,-17.01,20240229,5300,44.53,20240805,4.89,N,094940,500,41 억,,251013,N,N,0,N,00,N
20250211,110715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7670,90,2,1.19,995658930,128913,86.00,7600,7820,7600,9850,5310,7580,7723.50,3.00,0,18395,7813,7696,7553,7436,7293,7755,7495,42,2270,500,5450,10,1,8361386,641,24.74,1.57,12,1.54,310.00,4871.00,9230,20240229,-16.90,5300,20240805,44.72,8020,-4.36,20250110,7040,8.95,20250102,9230,-16.90,20240229,5300,44.72,20240805,4.89,N,094940,500,41 억,,251013,N,N,0,N,00,N
20250211,100716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7740,160,2,2.11,873294060,113038,75.41,7600,7820,7600,9850,5310,7580,7725.67,3.00,0,17974,7813,7696,7553,7436,7293,7755,7495,42,2270,500,5450,10,1,8361386,647,24.97,1.59,12,1.35,310.00,4871.00,9230,20240229,-16.14,5300,20240805,46.04,8020,-3.49,20250110,7040,9.94,20250102,9230,-16.14,20240229,5300,46.04,20240805,4.89,N,094940,500,41 억,,251013,N,N,0,N,00,N
20250211,090718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7650,70,2,0.92,122039340,15969,10.65,7600,7710,7600,9850,5310,7580,7642.27,3.00,0,-1843,7813,7696,7553,7436,7293,7755,7495,42,2270,500,5450,10,1,8361386,640,24.68,1.57,12,0.19,310.00,4871.00,9230,20240229,-17.12,5300,20240805,44.34,8020,-4.61,20250110,7040,8.66,20250102,9230,-17.12,20240229,5300,44.34,20240805,4.89,N,094940,500,41 억,,251013,N,N,0,N,00,N
20250210,160711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7580,170,2,2.29,1118798730,147758,207.26,7410,7670,7410,9630,5190,7410,7571.85,2.91,0,8057,7583,7496,7423,7336,7263,7460,7300,42,2220,500,5330,10,1,8361386,634,24.45,1.56,12,1.77,310.00,4871.00,9230,20240229,-17.88,5300,20240805,43.02,8020,-5.49,20250110,7040,7.67,20250102,9230,-17.88,20240229,5300,43.02,20240805,4.85,N,094940,500,41 억,,242986,N,N,0,N,00,N
20250210,150711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7540,130,2,1.75,1076276980,142143,199.38,7410,7670,7410,9630,5190,7410,7571.81,2.91,0,6463,7583,7496,7423,7336,7263,7460,7300,42,2220,500,5330,10,1,8361386,630,24.32,1.55,12,1.70,310.00,4871.00,9230,20240229,-18.31,5300,20240805,42.26,8020,-5.99,20250110,7040,7.10,20250102,9230,-18.31,20240229,5300,42.26,20240805,4.85,N,094940,500,41 억,,242986,N,N,0,N,00,N
20250210,140710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7620,210,2,2.83,935617710,123621,173.40,7410,7670,7410,9630,5190,7410,7568.46,2.91,0,5130,7583,7496,7423,7336,7263,7460,7300,42,2220,500,5330,10,1,8361386,637,24.58,1.56,12,1.48,310.00,4871.00,9230,20240229,-17.44,5300,20240805,43.77,8020,-4.99,20250110,7040,8.24,20250102,9230,-17.44,20240229,5300,43.77,20240805,4.85,N,094940,500,41 억,,242986,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 160715 57 100.00 KOSDAQ 전기·전자 N N N N N 7610 30 2 0.40 1436108680 186599 124.49 7600 7820 7570 9850 5310 7580 7696.25 3.00 0 25211 7813 7696 7553 7436 7293 7755 7495 42 2270 500 5450 10 1 8361386 636 24.55 1.56 12 2.23 310.00 4871.00 9230 20240229 -17.55 5300 20240805 43.58 8020 -5.11 20250110 7040 8.10 20250102 9230 -17.55 20240229 5300 43.58 20240805 4.89 N 094940 500 41 억 251013 N N 0 N 00 N
3 20250211 150715 57 100.00 KOSDAQ 전기·전자 N N N N N 7590 10 2 0.13 1374459480 178473 119.07 7600 7820 7580 9850 5310 7580 7701.22 3.00 0 21673 7813 7696 7553 7436 7293 7755 7495 42 2270 500 5450 10 1 8361386 635 24.48 1.56 12 2.13 310.00 4871.00 9230 20240229 -17.77 5300 20240805 43.21 8020 -5.36 20250110 7040 7.81 20250102 9230 -17.77 20240229 5300 43.21 20240805 4.89 N 094940 500 41 억 251013 N N 0 N 00 N
4 20250211 140716 57 100.00 KOSDAQ 전기·전자 N N N N N 7670 90 2 1.19 1242477810 161124 107.49 7600 7820 7600 9850 5310 7580 7711.31 3.00 0 18858 7813 7696 7553 7436 7293 7755 7495 42 2270 500 5450 10 1 8361386 641 24.74 1.57 12 1.93 310.00 4871.00 9230 20240229 -16.90 5300 20240805 44.72 8020 -4.36 20250110 7040 8.95 20250102 9230 -16.90 20240229 5300 44.72 20240805 4.89 N 094940 500 41 억 251013 N N 0 N 00 N
5 20250211 130715 57 100.00 KOSDAQ 전기·전자 N N N N N 7660 80 2 1.06 1152472120 149381 99.66 7600 7820 7600 9850 5310 7580 7714.98 3.00 0 19190 7813 7696 7553 7436 7293 7755 7495 42 2270 500 5450 10 1 8361386 640 24.71 1.57 12 1.79 310.00 4871.00 9230 20240229 -17.01 5300 20240805 44.53 8020 -4.49 20250110 7040 8.81 20250102 9230 -17.01 20240229 5300 44.53 20240805 4.89 N 094940 500 41 억 251013 N N 0 N 00 N
6 20250211 120714 57 100.00 KOSDAQ 전기·전자 N N N N N 7660 80 2 1.06 1083087020 140315 93.61 7600 7820 7600 9850 5310 7580 7718.97 3.00 0 19281 7813 7696 7553 7436 7293 7755 7495 42 2270 500 5450 10 1 8361386 640 24.71 1.57 12 1.68 310.00 4871.00 9230 20240229 -17.01 5300 20240805 44.53 8020 -4.49 20250110 7040 8.81 20250102 9230 -17.01 20240229 5300 44.53 20240805 4.89 N 094940 500 41 억 251013 N N 0 N 00 N
7 20250211 110715 57 100.00 KOSDAQ 전기·전자 N N N N N 7670 90 2 1.19 995658930 128913 86.00 7600 7820 7600 9850 5310 7580 7723.50 3.00 0 18395 7813 7696 7553 7436 7293 7755 7495 42 2270 500 5450 10 1 8361386 641 24.74 1.57 12 1.54 310.00 4871.00 9230 20240229 -16.90 5300 20240805 44.72 8020 -4.36 20250110 7040 8.95 20250102 9230 -16.90 20240229 5300 44.72 20240805 4.89 N 094940 500 41 억 251013 N N 0 N 00 N
8 20250211 100716 57 100.00 KOSDAQ 전기·전자 N N N N N 7740 160 2 2.11 873294060 113038 75.41 7600 7820 7600 9850 5310 7580 7725.67 3.00 0 17974 7813 7696 7553 7436 7293 7755 7495 42 2270 500 5450 10 1 8361386 647 24.97 1.59 12 1.35 310.00 4871.00 9230 20240229 -16.14 5300 20240805 46.04 8020 -3.49 20250110 7040 9.94 20250102 9230 -16.14 20240229 5300 46.04 20240805 4.89 N 094940 500 41 억 251013 N N 0 N 00 N
9 20250211 090718 57 100.00 KOSDAQ 전기·전자 N N N N N 7650 70 2 0.92 122039340 15969 10.65 7600 7710 7600 9850 5310 7580 7642.27 3.00 0 -1843 7813 7696 7553 7436 7293 7755 7495 42 2270 500 5450 10 1 8361386 640 24.68 1.57 12 0.19 310.00 4871.00 9230 20240229 -17.12 5300 20240805 44.34 8020 -4.61 20250110 7040 8.66 20250102 9230 -17.12 20240229 5300 44.34 20240805 4.89 N 094940 500 41 억 251013 N N 0 N 00 N
10 20250210 160711 57 100.00 KOSDAQ 전기·전자 N N N N N 7580 170 2 2.29 1118798730 147758 207.26 7410 7670 7410 9630 5190 7410 7571.85 2.91 0 8057 7583 7496 7423 7336 7263 7460 7300 42 2220 500 5330 10 1 8361386 634 24.45 1.56 12 1.77 310.00 4871.00 9230 20240229 -17.88 5300 20240805 43.02 8020 -5.49 20250110 7040 7.67 20250102 9230 -17.88 20240229 5300 43.02 20240805 4.85 N 094940 500 41 억 242986 N N 0 N 00 N
11 20250210 150711 57 100.00 KOSDAQ 전기·전자 N N N N N 7540 130 2 1.75 1076276980 142143 199.38 7410 7670 7410 9630 5190 7410 7571.81 2.91 0 6463 7583 7496 7423 7336 7263 7460 7300 42 2220 500 5330 10 1 8361386 630 24.32 1.55 12 1.70 310.00 4871.00 9230 20240229 -18.31 5300 20240805 42.26 8020 -5.99 20250110 7040 7.10 20250102 9230 -18.31 20240229 5300 42.26 20240805 4.85 N 094940 500 41 억 242986 N N 0 N 00 N
12 20250210 140710 57 100.00 KOSDAQ 전기·전자 N N N N N 7620 210 2 2.83 935617710 123621 173.40 7410 7670 7410 9630 5190 7410 7568.46 2.91 0 5130 7583 7496 7423 7336 7263 7460 7300 42 2220 500 5330 10 1 8361386 637 24.58 1.56 12 1.48 310.00 4871.00 9230 20240229 -17.44 5300 20240805 43.77 8020 -4.99 20250110 7040 8.24 20250102 9230 -17.44 20240229 5300 43.77 20240805 4.85 N 094940 500 41 억 242986 N N 0 N 00 N