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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
111870/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
20250212,160747,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20240130,0.00,8910,20240130,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240213,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N
20250212,150746,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20240130,0.00,8910,20240130,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240213,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N
20250212,140748,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20240130,0.00,8910,20240130,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240213,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N
20250212,130750,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20240130,0.00,8910,20240130,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240213,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N
20250212,120746,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20240130,0.00,8910,20240130,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240213,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N
20250212,110746,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20240130,0.00,8910,20240130,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240213,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N
20250212,100740,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20240130,0.00,8910,20240130,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240213,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N
20250212,090742,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20240130,0.00,8910,20240130,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240213,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N
20250211,160749,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20240129,0.00,8910,20240129,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240213,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N
20250211,150748,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20240129,0.00,8910,20240129,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240213,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N
20250211,140749,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20240129,0.00,8910,20240129,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240213,0.00,N,111870,500,24 억,,75667,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 20250212 160747 58 100.00 KOSDAQ 전기·전자 N N N N N 8910 0 3 0.00 0 0 0.00 0 0 0 13370 4455 8910 0.00 1.53 0 0 8910 8910 8910 8910 8910 8910 8910 25 4460 500 0 10 1 4930249 439 2.04 0.38 12 0.00 4362.00 23721.00 8910 20240130 0.00 8910 20240130 0.00 8910 0.00 20250102 8910 0.00 20250102 8910 0.00 20240508 2970 200.00 20240213 0.00 N 111870 500 24 억 75667 N N 0 N 00 N
3 20250212 150746 58 100.00 KOSDAQ 전기·전자 N N N N N 8910 0 3 0.00 0 0 0.00 0 0 0 13370 4455 8910 0.00 1.53 0 0 8910 8910 8910 8910 8910 8910 8910 25 4460 500 0 10 1 4930249 439 2.04 0.38 12 0.00 4362.00 23721.00 8910 20240130 0.00 8910 20240130 0.00 8910 0.00 20250102 8910 0.00 20250102 8910 0.00 20240508 2970 200.00 20240213 0.00 N 111870 500 24 억 75667 N N 0 N 00 N
4 20250212 140748 58 100.00 KOSDAQ 전기·전자 N N N N N 8910 0 3 0.00 0 0 0.00 0 0 0 13370 4455 8910 0.00 1.53 0 0 8910 8910 8910 8910 8910 8910 8910 25 4460 500 0 10 1 4930249 439 2.04 0.38 12 0.00 4362.00 23721.00 8910 20240130 0.00 8910 20240130 0.00 8910 0.00 20250102 8910 0.00 20250102 8910 0.00 20240508 2970 200.00 20240213 0.00 N 111870 500 24 억 75667 N N 0 N 00 N
5 20250212 130750 58 100.00 KOSDAQ 전기·전자 N N N N N 8910 0 3 0.00 0 0 0.00 0 0 0 13370 4455 8910 0.00 1.53 0 0 8910 8910 8910 8910 8910 8910 8910 25 4460 500 0 10 1 4930249 439 2.04 0.38 12 0.00 4362.00 23721.00 8910 20240130 0.00 8910 20240130 0.00 8910 0.00 20250102 8910 0.00 20250102 8910 0.00 20240508 2970 200.00 20240213 0.00 N 111870 500 24 억 75667 N N 0 N 00 N
6 20250212 120746 58 100.00 KOSDAQ 전기·전자 N N N N N 8910 0 3 0.00 0 0 0.00 0 0 0 13370 4455 8910 0.00 1.53 0 0 8910 8910 8910 8910 8910 8910 8910 25 4460 500 0 10 1 4930249 439 2.04 0.38 12 0.00 4362.00 23721.00 8910 20240130 0.00 8910 20240130 0.00 8910 0.00 20250102 8910 0.00 20250102 8910 0.00 20240508 2970 200.00 20240213 0.00 N 111870 500 24 억 75667 N N 0 N 00 N
7 20250212 110746 58 100.00 KOSDAQ 전기·전자 N N N N N 8910 0 3 0.00 0 0 0.00 0 0 0 13370 4455 8910 0.00 1.53 0 0 8910 8910 8910 8910 8910 8910 8910 25 4460 500 0 10 1 4930249 439 2.04 0.38 12 0.00 4362.00 23721.00 8910 20240130 0.00 8910 20240130 0.00 8910 0.00 20250102 8910 0.00 20250102 8910 0.00 20240508 2970 200.00 20240213 0.00 N 111870 500 24 억 75667 N N 0 N 00 N
8 20250212 100740 58 100.00 KOSDAQ 전기·전자 N N N N N 8910 0 3 0.00 0 0 0.00 0 0 0 13370 4455 8910 0.00 1.53 0 0 8910 8910 8910 8910 8910 8910 8910 25 4460 500 0 10 1 4930249 439 2.04 0.38 12 0.00 4362.00 23721.00 8910 20240130 0.00 8910 20240130 0.00 8910 0.00 20250102 8910 0.00 20250102 8910 0.00 20240508 2970 200.00 20240213 0.00 N 111870 500 24 억 75667 N N 0 N 00 N
9 20250212 090742 58 100.00 KOSDAQ 전기·전자 N N N N N 8910 0 3 0.00 0 0 0.00 0 0 0 13370 4455 8910 0.00 1.53 0 0 8910 8910 8910 8910 8910 8910 8910 25 4460 500 0 10 1 4930249 439 2.04 0.38 12 0.00 4362.00 23721.00 8910 20240130 0.00 8910 20240130 0.00 8910 0.00 20250102 8910 0.00 20250102 8910 0.00 20240508 2970 200.00 20240213 0.00 N 111870 500 24 억 75667 N N 0 N 00 N
10 20250211 160749 58 100.00 KOSDAQ 전기·전자 N N N N N 8910 0 3 0.00 0 0 0.00 0 0 0 13370 4455 8910 0.00 1.53 0 0 8910 8910 8910 8910 8910 8910 8910 25 4460 500 0 10 1 4930249 439 2.04 0.38 12 0.00 4362.00 23721.00 8910 20240129 0.00 8910 20240129 0.00 8910 0.00 20250102 8910 0.00 20250102 8910 0.00 20240508 2970 200.00 20240213 0.00 N 111870 500 24 억 75667 N N 0 N 00 N
11 20250211 150748 58 100.00 KOSDAQ 전기·전자 N N N N N 8910 0 3 0.00 0 0 0.00 0 0 0 13370 4455 8910 0.00 1.53 0 0 8910 8910 8910 8910 8910 8910 8910 25 4460 500 0 10 1 4930249 439 2.04 0.38 12 0.00 4362.00 23721.00 8910 20240129 0.00 8910 20240129 0.00 8910 0.00 20250102 8910 0.00 20250102 8910 0.00 20240508 2970 200.00 20240213 0.00 N 111870 500 24 억 75667 N N 0 N 00 N
12 20250211 140749 58 100.00 KOSDAQ 전기·전자 N N N N N 8910 0 3 0.00 0 0 0.00 0 0 0 13370 4455 8910 0.00 1.53 0 0 8910 8910 8910 8910 8910 8910 8910 25 4460 500 0 10 1 4930249 439 2.04 0.38 12 0.00 4362.00 23721.00 8910 20240129 0.00 8910 20240129 0.00 8910 0.00 20250102 8910 0.00 20250102 8910 0.00 20240508 2970 200.00 20240213 0.00 N 111870 500 24 억 75667 N N 0 N 00 N