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
098120/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
20250221,160748,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9150,-140,5,-1.51,968121400,105449,50.10,9290,9290,9070,12070,6510,9290,9181.06,11.26,0,194,9630,9460,9130,8960,8630,9545,9045,42,2780,500,6500,10,1,8312766,761,10.28,1.38,12,1.27,890.00,6629.00,11860,20240214,-22.85,4245,20241209,115.55,9870,-7.29,20250219,5050,81.19,20250102,11700,-21.79,20240308,4245,115.55,20241209,4.64,N,098120,500,41 억,,935712,N,N,0,N,00,Y
20250221,150751,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9200,-90,5,-0.97,867837400,94489,44.90,9290,9290,9070,12070,6510,9290,9184.53,11.26,0,230,9630,9460,9130,8960,8630,9545,9045,42,2780,500,6500,10,1,8312766,765,10.34,1.39,12,1.14,890.00,6629.00,11860,20240214,-22.43,4245,20241209,116.73,9870,-6.79,20250219,5050,82.18,20250102,11700,-21.37,20240308,4245,116.73,20241209,4.64,N,098120,500,41 억,,935712,N,N,0,N,00,Y
20250221,140750,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9200,-90,5,-0.97,737721800,80346,38.18,9290,9290,9070,12070,6510,9290,9181.81,11.26,0,288,9630,9460,9130,8960,8630,9545,9045,42,2780,500,6500,10,1,8312766,765,10.34,1.39,12,0.97,890.00,6629.00,11860,20240214,-22.43,4245,20241209,116.73,9870,-6.79,20250219,5050,82.18,20250102,11700,-21.37,20240308,4245,116.73,20241209,4.64,N,098120,500,41 억,,935712,N,N,0,N,00,Y
20250221,130749,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9250,-40,5,-0.43,631945160,68896,32.73,9290,9290,9070,12070,6510,9290,9172.45,11.26,0,341,9630,9460,9130,8960,8630,9545,9045,42,2780,500,6500,10,1,8312766,769,10.39,1.40,12,0.83,890.00,6629.00,11860,20240214,-22.01,4245,20241209,117.90,9870,-6.28,20250219,5050,83.17,20250102,11700,-20.94,20240308,4245,117.90,20241209,4.64,N,098120,500,41 억,,935712,N,N,0,N,00,Y
20250221,120750,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9130,-160,5,-1.72,507135480,55343,26.30,9290,9290,9070,12070,6510,9290,9163.50,11.26,0,372,9630,9460,9130,8960,8630,9545,9045,42,2780,500,6500,10,1,8312766,759,10.26,1.38,12,0.67,890.00,6629.00,11860,20240214,-23.02,4245,20241209,115.08,9870,-7.50,20250219,5050,80.79,20250102,11700,-21.97,20240308,4245,115.08,20241209,4.64,N,098120,500,41 억,,935712,N,N,0,N,00,Y
20250221,110746,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9160,-130,5,-1.40,410256610,44745,21.26,9290,9290,9070,12070,6510,9290,9168.77,11.26,0,426,9630,9460,9130,8960,8630,9545,9045,42,2780,500,6500,10,1,8312766,761,10.29,1.38,12,0.54,890.00,6629.00,11860,20240214,-22.77,4245,20241209,115.78,9870,-7.19,20250219,5050,81.39,20250102,11700,-21.71,20240308,4245,115.78,20241209,4.64,N,098120,500,41 억,,935712,N,N,0,N,00,Y
20250221,100748,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9200,-90,5,-0.97,243226940,26395,12.54,9290,9290,9190,12070,6510,9290,9214.89,11.26,0,454,9630,9460,9130,8960,8630,9545,9045,42,2780,500,6500,10,1,8312766,765,10.34,1.39,12,0.32,890.00,6629.00,11860,20240214,-22.43,4245,20241209,116.73,9870,-6.79,20250219,5050,82.18,20250102,11700,-21.37,20240308,4245,116.73,20241209,4.64,N,098120,500,41 억,,935712,N,N,0,N,00,Y
20250221,090750,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9290,0,3,0.00,50769850,5465,2.60,9290,9290,9290,12070,6510,9290,9290.00,11.26,0,454,9630,9460,9130,8960,8630,9545,9045,42,2780,500,6500,10,1,8312766,772,10.44,1.40,12,0.07,890.00,6629.00,11860,20240214,-21.67,4245,20241209,118.85,9870,-5.88,20250219,5050,83.96,20250102,11700,-20.60,20240308,4245,118.85,20241209,4.64,N,098120,500,41 억,,935712,N,N,0,N,00,Y
20250220,160745,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9290,280,2,3.11,1849519540,203425,10.22,8850,9300,8800,11710,6310,9010,9090.06,11.35,0,-7827,10416,9712,9166,8462,7916,10065,8815,42,2700,500,6300,10,1,8312766,772,10.44,1.40,12,2.45,890.00,6629.00,11860,20240214,-21.67,4245,20241209,118.85,9870,-5.88,20250219,5050,83.96,20250102,11700,-20.60,20240308,4245,118.85,20241209,4.39,N,098120,500,41 억,,943549,N,N,0,N,00,Y
20250220,150747,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9290,280,2,3.11,1642649820,181157,9.10,8850,9300,8800,11710,6310,9010,9067.73,11.35,0,-7407,10416,9712,9166,8462,7916,10065,8815,42,2700,500,6300,10,1,8312766,772,10.44,1.40,12,2.18,890.00,6629.00,11860,20240214,-21.67,4245,20241209,118.85,9870,-5.88,20250219,5050,83.96,20250102,11700,-20.60,20240308,4245,118.85,20241209,4.39,N,098120,500,41 억,,943549,N,N,0,N,00,Y
20250220,140747,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9200,190,2,2.11,1275878710,141695,7.12,8850,9200,8800,11710,6310,9010,9004.38,11.35,0,-6905,10416,9712,9166,8462,7916,10065,8815,42,2700,500,6300,10,1,8312766,765,10.34,1.39,12,1.70,890.00,6629.00,11860,20240214,-22.43,4245,20241209,116.73,9870,-6.79,20250219,5050,82.18,20250102,11700,-21.37,20240308,4245,116.73,20241209,4.39,N,098120,500,41 억,,943549,N,N,0,N,00,Y
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 160748 59 100.00 KOSDAQ 전기·전자 N N N N N 9150 -140 5 -1.51 968121400 105449 50.10 9290 9290 9070 12070 6510 9290 9181.06 11.26 0 194 9630 9460 9130 8960 8630 9545 9045 42 2780 500 6500 10 1 8312766 761 10.28 1.38 12 1.27 890.00 6629.00 11860 20240214 -22.85 4245 20241209 115.55 9870 -7.29 20250219 5050 81.19 20250102 11700 -21.79 20240308 4245 115.55 20241209 4.64 N 098120 500 41 억 935712 N N 0 N 00 Y
3 20250221 150751 59 100.00 KOSDAQ 전기·전자 N N N N N 9200 -90 5 -0.97 867837400 94489 44.90 9290 9290 9070 12070 6510 9290 9184.53 11.26 0 230 9630 9460 9130 8960 8630 9545 9045 42 2780 500 6500 10 1 8312766 765 10.34 1.39 12 1.14 890.00 6629.00 11860 20240214 -22.43 4245 20241209 116.73 9870 -6.79 20250219 5050 82.18 20250102 11700 -21.37 20240308 4245 116.73 20241209 4.64 N 098120 500 41 억 935712 N N 0 N 00 Y
4 20250221 140750 59 100.00 KOSDAQ 전기·전자 N N N N N 9200 -90 5 -0.97 737721800 80346 38.18 9290 9290 9070 12070 6510 9290 9181.81 11.26 0 288 9630 9460 9130 8960 8630 9545 9045 42 2780 500 6500 10 1 8312766 765 10.34 1.39 12 0.97 890.00 6629.00 11860 20240214 -22.43 4245 20241209 116.73 9870 -6.79 20250219 5050 82.18 20250102 11700 -21.37 20240308 4245 116.73 20241209 4.64 N 098120 500 41 억 935712 N N 0 N 00 Y
5 20250221 130749 59 100.00 KOSDAQ 전기·전자 N N N N N 9250 -40 5 -0.43 631945160 68896 32.73 9290 9290 9070 12070 6510 9290 9172.45 11.26 0 341 9630 9460 9130 8960 8630 9545 9045 42 2780 500 6500 10 1 8312766 769 10.39 1.40 12 0.83 890.00 6629.00 11860 20240214 -22.01 4245 20241209 117.90 9870 -6.28 20250219 5050 83.17 20250102 11700 -20.94 20240308 4245 117.90 20241209 4.64 N 098120 500 41 억 935712 N N 0 N 00 Y
6 20250221 120750 59 100.00 KOSDAQ 전기·전자 N N N N N 9130 -160 5 -1.72 507135480 55343 26.30 9290 9290 9070 12070 6510 9290 9163.50 11.26 0 372 9630 9460 9130 8960 8630 9545 9045 42 2780 500 6500 10 1 8312766 759 10.26 1.38 12 0.67 890.00 6629.00 11860 20240214 -23.02 4245 20241209 115.08 9870 -7.50 20250219 5050 80.79 20250102 11700 -21.97 20240308 4245 115.08 20241209 4.64 N 098120 500 41 억 935712 N N 0 N 00 Y
7 20250221 110746 59 100.00 KOSDAQ 전기·전자 N N N N N 9160 -130 5 -1.40 410256610 44745 21.26 9290 9290 9070 12070 6510 9290 9168.77 11.26 0 426 9630 9460 9130 8960 8630 9545 9045 42 2780 500 6500 10 1 8312766 761 10.29 1.38 12 0.54 890.00 6629.00 11860 20240214 -22.77 4245 20241209 115.78 9870 -7.19 20250219 5050 81.39 20250102 11700 -21.71 20240308 4245 115.78 20241209 4.64 N 098120 500 41 억 935712 N N 0 N 00 Y
8 20250221 100748 59 100.00 KOSDAQ 전기·전자 N N N N N 9200 -90 5 -0.97 243226940 26395 12.54 9290 9290 9190 12070 6510 9290 9214.89 11.26 0 454 9630 9460 9130 8960 8630 9545 9045 42 2780 500 6500 10 1 8312766 765 10.34 1.39 12 0.32 890.00 6629.00 11860 20240214 -22.43 4245 20241209 116.73 9870 -6.79 20250219 5050 82.18 20250102 11700 -21.37 20240308 4245 116.73 20241209 4.64 N 098120 500 41 억 935712 N N 0 N 00 Y
9 20250221 090750 59 100.00 KOSDAQ 전기·전자 N N N N N 9290 0 3 0.00 50769850 5465 2.60 9290 9290 9290 12070 6510 9290 9290.00 11.26 0 454 9630 9460 9130 8960 8630 9545 9045 42 2780 500 6500 10 1 8312766 772 10.44 1.40 12 0.07 890.00 6629.00 11860 20240214 -21.67 4245 20241209 118.85 9870 -5.88 20250219 5050 83.96 20250102 11700 -20.60 20240308 4245 118.85 20241209 4.64 N 098120 500 41 억 935712 N N 0 N 00 Y
10 20250220 160745 59 100.00 KOSDAQ 전기·전자 N N N N N 9290 280 2 3.11 1849519540 203425 10.22 8850 9300 8800 11710 6310 9010 9090.06 11.35 0 -7827 10416 9712 9166 8462 7916 10065 8815 42 2700 500 6300 10 1 8312766 772 10.44 1.40 12 2.45 890.00 6629.00 11860 20240214 -21.67 4245 20241209 118.85 9870 -5.88 20250219 5050 83.96 20250102 11700 -20.60 20240308 4245 118.85 20241209 4.39 N 098120 500 41 억 943549 N N 0 N 00 Y
11 20250220 150747 59 100.00 KOSDAQ 전기·전자 N N N N N 9290 280 2 3.11 1642649820 181157 9.10 8850 9300 8800 11710 6310 9010 9067.73 11.35 0 -7407 10416 9712 9166 8462 7916 10065 8815 42 2700 500 6300 10 1 8312766 772 10.44 1.40 12 2.18 890.00 6629.00 11860 20240214 -21.67 4245 20241209 118.85 9870 -5.88 20250219 5050 83.96 20250102 11700 -20.60 20240308 4245 118.85 20241209 4.39 N 098120 500 41 억 943549 N N 0 N 00 Y
12 20250220 140747 59 100.00 KOSDAQ 전기·전자 N N N N N 9200 190 2 2.11 1275878710 141695 7.12 8850 9200 8800 11710 6310 9010 9004.38 11.35 0 -6905 10416 9712 9166 8462 7916 10065 8815 42 2700 500 6300 10 1 8312766 765 10.34 1.39 12 1.70 890.00 6629.00 11860 20240214 -22.43 4245 20241209 116.73 9870 -6.79 20250219 5050 82.18 20250102 11700 -21.37 20240308 4245 116.73 20241209 4.39 N 098120 500 41 억 943549 N N 0 N 00 Y