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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
097800/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
20250221,160747,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,715,-28,5,-3.77,726351463,1006375,95.32,740,745,710,965,521,743,721.75,0.68,0,1694,805,774,754,723,703,764,713,582,222,500,520,1,1,116450229,833,-1.39,0.99,12,0.86,-514.00,721.00,2195,20240801,-67.43,553,20241210,29.29,923,-22.54,20250109,603,18.57,20250102,2195,-67.43,20240801,553,29.29,20241210,0.55,N,097800,500,582 억,,797064,N,N,0,N,00,N
20250221,150750,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,716,-27,5,-3.63,703158789,973949,92.24,740,745,710,965,521,743,721.97,0.68,0,7540,805,774,754,723,703,764,713,582,222,500,520,1,1,116450229,834,-1.39,0.99,12,0.84,-514.00,721.00,2195,20240801,-67.38,553,20241210,29.48,923,-22.43,20250109,603,18.74,20250102,2195,-67.38,20240801,553,29.48,20241210,0.55,N,097800,500,582 억,,797064,N,N,0,N,00,N
20250221,140750,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,715,-28,5,-3.77,666256056,922399,87.36,740,745,710,965,521,743,722.31,0.68,0,5513,805,774,754,723,703,764,713,582,222,500,520,1,1,116450229,833,-1.39,0.99,12,0.79,-514.00,721.00,2195,20240801,-67.43,553,20241210,29.29,923,-22.54,20250109,603,18.57,20250102,2195,-67.43,20240801,553,29.29,20241210,0.55,N,097800,500,582 억,,797064,N,N,0,N,00,N
20250221,130748,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,721,-22,5,-2.96,497020549,685193,64.90,740,745,710,965,521,743,725.37,0.68,0,20119,805,774,754,723,703,764,713,582,222,500,520,1,1,116450229,840,-1.40,1.00,12,0.59,-514.00,721.00,2195,20240801,-67.15,553,20241210,30.38,923,-21.89,20250109,603,19.57,20250102,2195,-67.15,20240801,553,30.38,20241210,0.55,N,097800,500,582 억,,797064,N,N,0,N,00,N
20250221,120749,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,723,-20,5,-2.69,443936528,611668,57.93,740,745,710,965,521,743,725.78,0.68,0,26732,805,774,754,723,703,764,713,582,222,500,520,1,1,116450229,842,-1.41,1.00,12,0.53,-514.00,721.00,2195,20240801,-67.06,553,20241210,30.74,923,-21.67,20250109,603,19.90,20250102,2195,-67.06,20240801,553,30.74,20241210,0.55,N,097800,500,582 억,,797064,N,N,0,N,00,N
20250221,110745,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,724,-19,5,-2.56,374856762,516004,48.87,740,745,710,965,521,743,726.46,0.68,0,28237,805,774,754,723,703,764,713,582,222,500,520,1,1,116450229,843,-1.41,1.00,12,0.44,-514.00,721.00,2195,20240801,-67.02,553,20241210,30.92,923,-21.56,20250109,603,20.07,20250102,2195,-67.02,20240801,553,30.92,20241210,0.55,N,097800,500,582 억,,797064,N,N,0,N,00,N
20250221,100747,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,727,-16,5,-2.15,332994304,458290,43.41,740,745,710,965,521,743,726.60,0.68,0,34019,805,774,754,723,703,764,713,582,222,500,520,1,1,116450229,847,-1.41,1.01,12,0.39,-514.00,721.00,2195,20240801,-66.88,553,20241210,31.46,923,-21.24,20250109,603,20.56,20250102,2195,-66.88,20240801,553,31.46,20241210,0.55,N,097800,500,582 억,,797064,N,N,0,N,00,N
20250221,090749,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,739,-4,5,-0.54,63623491,86919,8.23,740,745,727,965,521,743,731.98,0.68,0,39982,805,774,754,723,703,764,713,582,222,500,520,1,1,116450229,861,-1.44,1.02,12,0.07,-514.00,721.00,2195,20240801,-66.33,553,20241210,33.63,923,-19.93,20250109,603,22.55,20250102,2195,-66.33,20240801,553,33.63,20241210,0.55,N,097800,500,582 억,,797064,N,N,0,N,00,N
20250220,160744,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,743,-28,5,-3.63,784056568,1050917,48.82,771,785,734,1002,540,771,746.07,0.87,0,-220724,832,801,775,744,718,817,760,582,231,500,530,1,1,116450229,865,-1.45,1.03,12,0.90,-514.00,721.00,2195,20240801,-66.15,553,20241210,34.36,923,-19.50,20250109,603,23.22,20250102,2195,-66.15,20240801,553,34.36,20241210,0.54,N,097800,500,582 억,,1011439,N,N,0,N,00,N
20250220,150746,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,741,-30,5,-3.89,670500834,897677,41.70,771,785,734,1002,540,771,746.93,0.87,0,-93034,832,801,775,744,718,817,760,582,231,500,530,1,1,116450229,863,-1.44,1.03,12,0.77,-514.00,721.00,2195,20240801,-66.24,553,20241210,34.00,923,-19.72,20250109,603,22.89,20250102,2195,-66.24,20240801,553,34.00,20241210,0.54,N,097800,500,582 억,,1011439,N,N,0,N,00,N
20250220,140746,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,744,-27,5,-3.50,571370046,763492,35.47,771,785,734,1002,540,771,748.36,0.87,0,-56609,832,801,775,744,718,817,760,582,231,500,530,1,1,116450229,866,-1.45,1.03,12,0.66,-514.00,721.00,2195,20240801,-66.10,553,20241210,34.54,923,-19.39,20250109,603,23.38,20250102,2195,-66.10,20240801,553,34.54,20241210,0.54,N,097800,500,582 억,,1011439,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 20250221 160747 57 100.00 KOSDAQ 전기·전자 N N N N N 715 -28 5 -3.77 726351463 1006375 95.32 740 745 710 965 521 743 721.75 0.68 0 1694 805 774 754 723 703 764 713 582 222 500 520 1 1 116450229 833 -1.39 0.99 12 0.86 -514.00 721.00 2195 20240801 -67.43 553 20241210 29.29 923 -22.54 20250109 603 18.57 20250102 2195 -67.43 20240801 553 29.29 20241210 0.55 N 097800 500 582 억 797064 N N 0 N 00 N
3 20250221 150750 57 100.00 KOSDAQ 전기·전자 N N N N N 716 -27 5 -3.63 703158789 973949 92.24 740 745 710 965 521 743 721.97 0.68 0 7540 805 774 754 723 703 764 713 582 222 500 520 1 1 116450229 834 -1.39 0.99 12 0.84 -514.00 721.00 2195 20240801 -67.38 553 20241210 29.48 923 -22.43 20250109 603 18.74 20250102 2195 -67.38 20240801 553 29.48 20241210 0.55 N 097800 500 582 억 797064 N N 0 N 00 N
4 20250221 140750 57 100.00 KOSDAQ 전기·전자 N N N N N 715 -28 5 -3.77 666256056 922399 87.36 740 745 710 965 521 743 722.31 0.68 0 5513 805 774 754 723 703 764 713 582 222 500 520 1 1 116450229 833 -1.39 0.99 12 0.79 -514.00 721.00 2195 20240801 -67.43 553 20241210 29.29 923 -22.54 20250109 603 18.57 20250102 2195 -67.43 20240801 553 29.29 20241210 0.55 N 097800 500 582 억 797064 N N 0 N 00 N
5 20250221 130748 57 100.00 KOSDAQ 전기·전자 N N N N N 721 -22 5 -2.96 497020549 685193 64.90 740 745 710 965 521 743 725.37 0.68 0 20119 805 774 754 723 703 764 713 582 222 500 520 1 1 116450229 840 -1.40 1.00 12 0.59 -514.00 721.00 2195 20240801 -67.15 553 20241210 30.38 923 -21.89 20250109 603 19.57 20250102 2195 -67.15 20240801 553 30.38 20241210 0.55 N 097800 500 582 억 797064 N N 0 N 00 N
6 20250221 120749 57 100.00 KOSDAQ 전기·전자 N N N N N 723 -20 5 -2.69 443936528 611668 57.93 740 745 710 965 521 743 725.78 0.68 0 26732 805 774 754 723 703 764 713 582 222 500 520 1 1 116450229 842 -1.41 1.00 12 0.53 -514.00 721.00 2195 20240801 -67.06 553 20241210 30.74 923 -21.67 20250109 603 19.90 20250102 2195 -67.06 20240801 553 30.74 20241210 0.55 N 097800 500 582 억 797064 N N 0 N 00 N
7 20250221 110745 57 100.00 KOSDAQ 전기·전자 N N N N N 724 -19 5 -2.56 374856762 516004 48.87 740 745 710 965 521 743 726.46 0.68 0 28237 805 774 754 723 703 764 713 582 222 500 520 1 1 116450229 843 -1.41 1.00 12 0.44 -514.00 721.00 2195 20240801 -67.02 553 20241210 30.92 923 -21.56 20250109 603 20.07 20250102 2195 -67.02 20240801 553 30.92 20241210 0.55 N 097800 500 582 억 797064 N N 0 N 00 N
8 20250221 100747 57 100.00 KOSDAQ 전기·전자 N N N N N 727 -16 5 -2.15 332994304 458290 43.41 740 745 710 965 521 743 726.60 0.68 0 34019 805 774 754 723 703 764 713 582 222 500 520 1 1 116450229 847 -1.41 1.01 12 0.39 -514.00 721.00 2195 20240801 -66.88 553 20241210 31.46 923 -21.24 20250109 603 20.56 20250102 2195 -66.88 20240801 553 31.46 20241210 0.55 N 097800 500 582 억 797064 N N 0 N 00 N
9 20250221 090749 57 100.00 KOSDAQ 전기·전자 N N N N N 739 -4 5 -0.54 63623491 86919 8.23 740 745 727 965 521 743 731.98 0.68 0 39982 805 774 754 723 703 764 713 582 222 500 520 1 1 116450229 861 -1.44 1.02 12 0.07 -514.00 721.00 2195 20240801 -66.33 553 20241210 33.63 923 -19.93 20250109 603 22.55 20250102 2195 -66.33 20240801 553 33.63 20241210 0.55 N 097800 500 582 억 797064 N N 0 N 00 N
10 20250220 160744 57 100.00 KOSDAQ 전기·전자 N N N N N 743 -28 5 -3.63 784056568 1050917 48.82 771 785 734 1002 540 771 746.07 0.87 0 -220724 832 801 775 744 718 817 760 582 231 500 530 1 1 116450229 865 -1.45 1.03 12 0.90 -514.00 721.00 2195 20240801 -66.15 553 20241210 34.36 923 -19.50 20250109 603 23.22 20250102 2195 -66.15 20240801 553 34.36 20241210 0.54 N 097800 500 582 억 1011439 N N 0 N 00 N
11 20250220 150746 57 100.00 KOSDAQ 전기·전자 N N N N N 741 -30 5 -3.89 670500834 897677 41.70 771 785 734 1002 540 771 746.93 0.87 0 -93034 832 801 775 744 718 817 760 582 231 500 530 1 1 116450229 863 -1.44 1.03 12 0.77 -514.00 721.00 2195 20240801 -66.24 553 20241210 34.00 923 -19.72 20250109 603 22.89 20250102 2195 -66.24 20240801 553 34.00 20241210 0.54 N 097800 500 582 억 1011439 N N 0 N 00 N
12 20250220 140746 57 100.00 KOSDAQ 전기·전자 N N N N N 744 -27 5 -3.50 571370046 763492 35.47 771 785 734 1002 540 771 748.36 0.87 0 -56609 832 801 775 744 718 817 760 582 231 500 530 1 1 116450229 866 -1.45 1.03 12 0.66 -514.00 721.00 2195 20240801 -66.10 553 20241210 34.54 923 -19.39 20250109 603 23.38 20250102 2195 -66.10 20240801 553 34.54 20241210 0.54 N 097800 500 582 억 1011439 N N 0 N 00 N