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
095910/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
20250211,160718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1300,43,2,3.42,96899202,76523,111.49,1257,1300,1230,1634,880,1257,1266.10,0.30,0,2860,1292,1274,1262,1244,1232,1268,1238,98,377,500,870,1,1,19643778,255,-4.73,0.37,12,0.39,-275.00,3508.00,2500,20240523,-48.00,1066,20241209,21.95,1597,-18.60,20250205,1226,6.04,20250204,2500,-48.00,20240523,1066,21.95,20241209,0.15,N,095910,500,98 억,,58658,N,N,0,N,00,N
20250211,150718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1280,23,2,1.83,85293760,67500,98.34,1257,1282,1230,1634,880,1257,1263.61,0.30,0,2414,1292,1274,1262,1244,1232,1268,1238,98,377,500,870,1,1,19643778,251,-4.65,0.36,12,0.34,-275.00,3508.00,2500,20240523,-48.80,1066,20241209,20.08,1597,-19.85,20250205,1226,4.40,20250204,2500,-48.80,20240523,1066,20.08,20241209,0.15,N,095910,500,98 억,,58658,N,N,0,N,00,N
20250211,140719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1278,21,2,1.67,76686274,60766,88.53,1257,1282,1230,1634,880,1257,1261.99,0.30,0,2013,1292,1274,1262,1244,1232,1268,1238,98,377,500,870,1,1,19643778,251,-4.65,0.36,12,0.31,-275.00,3508.00,2500,20240523,-48.88,1066,20241209,19.89,1597,-19.97,20250205,1226,4.24,20250204,2500,-48.88,20240523,1066,19.89,20241209,0.15,N,095910,500,98 억,,58658,N,N,0,N,00,N
20250211,130718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1265,8,2,0.64,65554135,51999,75.76,1257,1282,1230,1634,880,1257,1260.68,0.30,0,1216,1292,1274,1262,1244,1232,1268,1238,98,377,500,870,1,1,19643778,248,-4.60,0.36,12,0.26,-275.00,3508.00,2500,20240523,-49.40,1066,20241209,18.67,1597,-20.79,20250205,1226,3.18,20250204,2500,-49.40,20240523,1066,18.67,20241209,0.15,N,095910,500,98 억,,58658,N,N,0,N,00,N
20250211,120717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1260,3,2,0.24,57928438,45966,66.97,1257,1282,1230,1634,880,1257,1260.25,0.30,0,-1289,1292,1274,1262,1244,1232,1268,1238,98,377,500,870,1,1,19643778,248,-4.58,0.36,12,0.23,-275.00,3508.00,2500,20240523,-49.60,1066,20241209,18.20,1597,-21.10,20250205,1226,2.77,20250204,2500,-49.60,20240523,1066,18.20,20241209,0.15,N,095910,500,98 억,,58658,N,N,0,N,00,N
20250211,110718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1265,8,2,0.64,54924916,43585,63.50,1257,1282,1230,1634,880,1257,1260.18,0.30,0,-1242,1292,1274,1262,1244,1232,1268,1238,98,377,500,870,1,1,19643778,248,-4.60,0.36,12,0.22,-275.00,3508.00,2500,20240523,-49.40,1066,20241209,18.67,1597,-20.79,20250205,1226,3.18,20250204,2500,-49.40,20240523,1066,18.67,20241209,0.15,N,095910,500,98 억,,58658,N,N,0,N,00,N
20250211,100719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1265,8,2,0.64,36001554,28511,41.54,1257,1282,1230,1634,880,1257,1262.73,0.30,0,412,1292,1274,1262,1244,1232,1268,1238,98,377,500,870,1,1,19643778,248,-4.60,0.36,12,0.15,-275.00,3508.00,2500,20240523,-49.40,1066,20241209,18.67,1597,-20.79,20250205,1226,3.18,20250204,2500,-49.40,20240523,1066,18.67,20241209,0.15,N,095910,500,98 억,,58658,N,N,0,N,00,N
20250211,090721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1256,-1,5,-0.08,12118321,9752,14.21,1257,1257,1230,1634,880,1257,1242.65,0.30,0,2153,1292,1274,1262,1244,1232,1268,1238,98,377,500,870,1,1,19643778,247,-4.57,0.36,12,0.05,-275.00,3508.00,2500,20240523,-49.76,1066,20241209,17.82,1597,-21.35,20250205,1226,2.45,20250204,2500,-49.76,20240523,1066,17.82,20241209,0.15,N,095910,500,98 억,,58658,N,N,0,N,00,N
20250210,160714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1257,-23,5,-1.80,83979088,66538,51.78,1280,1280,1250,1664,896,1280,1262.13,0.27,0,6436,1364,1322,1301,1259,1238,1311,1248,98,384,500,890,1,1,19643778,247,-4.57,0.36,12,0.34,-275.00,3508.00,2500,20240523,-49.72,1066,20241209,17.92,1597,-21.29,20250205,1226,2.53,20250204,2500,-49.72,20240523,1066,17.92,20241209,0.13,N,095910,500,98 억,,52222,N,N,0,N,00,N
20250210,150714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1256,-24,5,-1.88,81034903,64198,49.96,1280,1280,1250,1664,896,1280,1262.27,0.27,0,6883,1364,1322,1301,1259,1238,1311,1248,98,384,500,890,1,1,19643778,247,-4.57,0.36,12,0.33,-275.00,3508.00,2500,20240523,-49.76,1066,20241209,17.82,1597,-21.35,20250205,1226,2.45,20250204,2500,-49.76,20240523,1066,17.82,20241209,0.13,N,095910,500,98 억,,52222,N,N,0,N,00,N
20250210,140713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1261,-19,5,-1.48,70040555,55438,43.14,1280,1280,1250,1664,896,1280,1263.40,0.27,0,6407,1364,1322,1301,1259,1238,1311,1248,98,384,500,890,1,1,19643778,248,-4.59,0.36,12,0.28,-275.00,3508.00,2500,20240523,-49.56,1066,20241209,18.29,1597,-21.04,20250205,1226,2.85,20250204,2500,-49.56,20240523,1066,18.29,20241209,0.13,N,095910,500,98 억,,52222,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 160718 57 100.00 KOSDAQ 전기·전자 N N N N N 1300 43 2 3.42 96899202 76523 111.49 1257 1300 1230 1634 880 1257 1266.10 0.30 0 2860 1292 1274 1262 1244 1232 1268 1238 98 377 500 870 1 1 19643778 255 -4.73 0.37 12 0.39 -275.00 3508.00 2500 20240523 -48.00 1066 20241209 21.95 1597 -18.60 20250205 1226 6.04 20250204 2500 -48.00 20240523 1066 21.95 20241209 0.15 N 095910 500 98 억 58658 N N 0 N 00 N
3 20250211 150718 57 100.00 KOSDAQ 전기·전자 N N N N N 1280 23 2 1.83 85293760 67500 98.34 1257 1282 1230 1634 880 1257 1263.61 0.30 0 2414 1292 1274 1262 1244 1232 1268 1238 98 377 500 870 1 1 19643778 251 -4.65 0.36 12 0.34 -275.00 3508.00 2500 20240523 -48.80 1066 20241209 20.08 1597 -19.85 20250205 1226 4.40 20250204 2500 -48.80 20240523 1066 20.08 20241209 0.15 N 095910 500 98 억 58658 N N 0 N 00 N
4 20250211 140719 57 100.00 KOSDAQ 전기·전자 N N N N N 1278 21 2 1.67 76686274 60766 88.53 1257 1282 1230 1634 880 1257 1261.99 0.30 0 2013 1292 1274 1262 1244 1232 1268 1238 98 377 500 870 1 1 19643778 251 -4.65 0.36 12 0.31 -275.00 3508.00 2500 20240523 -48.88 1066 20241209 19.89 1597 -19.97 20250205 1226 4.24 20250204 2500 -48.88 20240523 1066 19.89 20241209 0.15 N 095910 500 98 억 58658 N N 0 N 00 N
5 20250211 130718 57 100.00 KOSDAQ 전기·전자 N N N N N 1265 8 2 0.64 65554135 51999 75.76 1257 1282 1230 1634 880 1257 1260.68 0.30 0 1216 1292 1274 1262 1244 1232 1268 1238 98 377 500 870 1 1 19643778 248 -4.60 0.36 12 0.26 -275.00 3508.00 2500 20240523 -49.40 1066 20241209 18.67 1597 -20.79 20250205 1226 3.18 20250204 2500 -49.40 20240523 1066 18.67 20241209 0.15 N 095910 500 98 억 58658 N N 0 N 00 N
6 20250211 120717 57 100.00 KOSDAQ 전기·전자 N N N N N 1260 3 2 0.24 57928438 45966 66.97 1257 1282 1230 1634 880 1257 1260.25 0.30 0 -1289 1292 1274 1262 1244 1232 1268 1238 98 377 500 870 1 1 19643778 248 -4.58 0.36 12 0.23 -275.00 3508.00 2500 20240523 -49.60 1066 20241209 18.20 1597 -21.10 20250205 1226 2.77 20250204 2500 -49.60 20240523 1066 18.20 20241209 0.15 N 095910 500 98 억 58658 N N 0 N 00 N
7 20250211 110718 57 100.00 KOSDAQ 전기·전자 N N N N N 1265 8 2 0.64 54924916 43585 63.50 1257 1282 1230 1634 880 1257 1260.18 0.30 0 -1242 1292 1274 1262 1244 1232 1268 1238 98 377 500 870 1 1 19643778 248 -4.60 0.36 12 0.22 -275.00 3508.00 2500 20240523 -49.40 1066 20241209 18.67 1597 -20.79 20250205 1226 3.18 20250204 2500 -49.40 20240523 1066 18.67 20241209 0.15 N 095910 500 98 억 58658 N N 0 N 00 N
8 20250211 100719 57 100.00 KOSDAQ 전기·전자 N N N N N 1265 8 2 0.64 36001554 28511 41.54 1257 1282 1230 1634 880 1257 1262.73 0.30 0 412 1292 1274 1262 1244 1232 1268 1238 98 377 500 870 1 1 19643778 248 -4.60 0.36 12 0.15 -275.00 3508.00 2500 20240523 -49.40 1066 20241209 18.67 1597 -20.79 20250205 1226 3.18 20250204 2500 -49.40 20240523 1066 18.67 20241209 0.15 N 095910 500 98 억 58658 N N 0 N 00 N
9 20250211 090721 57 100.00 KOSDAQ 전기·전자 N N N N N 1256 -1 5 -0.08 12118321 9752 14.21 1257 1257 1230 1634 880 1257 1242.65 0.30 0 2153 1292 1274 1262 1244 1232 1268 1238 98 377 500 870 1 1 19643778 247 -4.57 0.36 12 0.05 -275.00 3508.00 2500 20240523 -49.76 1066 20241209 17.82 1597 -21.35 20250205 1226 2.45 20250204 2500 -49.76 20240523 1066 17.82 20241209 0.15 N 095910 500 98 억 58658 N N 0 N 00 N
10 20250210 160714 57 100.00 KOSDAQ 전기·전자 N N N N N 1257 -23 5 -1.80 83979088 66538 51.78 1280 1280 1250 1664 896 1280 1262.13 0.27 0 6436 1364 1322 1301 1259 1238 1311 1248 98 384 500 890 1 1 19643778 247 -4.57 0.36 12 0.34 -275.00 3508.00 2500 20240523 -49.72 1066 20241209 17.92 1597 -21.29 20250205 1226 2.53 20250204 2500 -49.72 20240523 1066 17.92 20241209 0.13 N 095910 500 98 억 52222 N N 0 N 00 N
11 20250210 150714 57 100.00 KOSDAQ 전기·전자 N N N N N 1256 -24 5 -1.88 81034903 64198 49.96 1280 1280 1250 1664 896 1280 1262.27 0.27 0 6883 1364 1322 1301 1259 1238 1311 1248 98 384 500 890 1 1 19643778 247 -4.57 0.36 12 0.33 -275.00 3508.00 2500 20240523 -49.76 1066 20241209 17.82 1597 -21.35 20250205 1226 2.45 20250204 2500 -49.76 20240523 1066 17.82 20241209 0.13 N 095910 500 98 억 52222 N N 0 N 00 N
12 20250210 140713 57 100.00 KOSDAQ 전기·전자 N N N N N 1261 -19 5 -1.48 70040555 55438 43.14 1280 1280 1250 1664 896 1280 1263.40 0.27 0 6407 1364 1322 1301 1259 1238 1311 1248 98 384 500 890 1 1 19643778 248 -4.59 0.36 12 0.28 -275.00 3508.00 2500 20240523 -49.56 1066 20241209 18.29 1597 -21.04 20250205 1226 2.85 20250204 2500 -49.56 20240523 1066 18.29 20241209 0.13 N 095910 500 98 억 52222 N N 0 N 00 N