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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 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
20250219,160742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,771,17,2,2.25,1662706129,2139775,245.63,759,806,749,980,528,754,777.05,0.65,0,250501,769,761,747,739,725,754,732,582,226,500,520,1,1,116450229,898,-1.50,1.07,12,1.84,-514.00,721.00,2195,20240801,-64.87,553,20241210,39.42,923,-16.47,20250109,603,27.86,20250102,2195,-64.87,20240801,553,39.42,20241210,0.54,N,097800,500,582 억,,761669,N,N,0,N,00,N
20250219,150744,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,767,13,2,1.72,1602553861,2061776,236.68,759,806,749,980,528,754,777.27,0.65,0,249283,769,761,747,739,725,754,732,582,226,500,520,1,1,116450229,893,-1.49,1.06,12,1.77,-514.00,721.00,2195,20240801,-65.06,553,20241210,38.70,923,-16.90,20250109,603,27.20,20250102,2195,-65.06,20240801,553,38.70,20241210,0.54,N,097800,500,582 억,,761669,N,N,0,N,00,N
20250219,140741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,770,16,2,2.12,1508107081,1938507,222.53,759,806,749,980,528,754,777.97,0.65,0,238858,769,761,747,739,725,754,732,582,226,500,520,1,1,116450229,897,-1.50,1.07,12,1.66,-514.00,721.00,2195,20240801,-64.92,553,20241210,39.24,923,-16.58,20250109,603,27.69,20250102,2195,-64.92,20240801,553,39.24,20241210,0.54,N,097800,500,582 억,,761669,N,N,0,N,00,N
20250219,130742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,779,25,2,3.32,1346082793,1728333,198.40,759,806,749,980,528,754,778.83,0.65,0,214981,769,761,747,739,725,754,732,582,226,500,520,1,1,116450229,907,-1.52,1.08,12,1.48,-514.00,721.00,2195,20240801,-64.51,553,20241210,40.87,923,-15.60,20250109,603,29.19,20250102,2195,-64.51,20240801,553,40.87,20241210,0.54,N,097800,500,582 억,,761669,N,N,0,N,00,N
20250219,120741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,775,21,2,2.79,1251084320,1606532,184.42,759,806,749,980,528,754,778.75,0.65,0,211501,769,761,747,739,725,754,732,582,226,500,520,1,1,116450229,902,-1.51,1.07,12,1.38,-514.00,721.00,2195,20240801,-64.69,553,20241210,40.14,923,-16.03,20250109,603,28.52,20250102,2195,-64.69,20240801,553,40.14,20241210,0.54,N,097800,500,582 억,,761669,N,N,0,N,00,N
20250219,110742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,783,29,2,3.85,1150889499,1477773,169.64,759,806,749,980,528,754,778.80,0.65,0,209985,769,761,747,739,725,754,732,582,226,500,520,1,1,116450229,912,-1.52,1.09,12,1.27,-514.00,721.00,2195,20240801,-64.33,553,20241210,41.59,923,-15.17,20250109,603,29.85,20250102,2195,-64.33,20240801,553,41.59,20241210,0.54,N,097800,500,582 억,,761669,N,N,0,N,00,N
20250219,100742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,783,29,2,3.85,614720826,799665,91.80,759,785,749,980,528,754,768.72,0.65,0,172660,769,761,747,739,725,754,732,582,226,500,520,1,1,116450229,912,-1.52,1.09,12,0.69,-514.00,721.00,2195,20240801,-64.33,553,20241210,41.59,923,-15.17,20250109,603,29.85,20250102,2195,-64.33,20240801,553,41.59,20241210,0.54,N,097800,500,582 억,,761669,N,N,0,N,00,N
20250219,090743,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,765,11,2,1.46,65745174,86556,9.94,759,768,749,980,528,754,759.57,0.65,0,50044,769,761,747,739,725,754,732,582,226,500,520,1,1,116450229,891,-1.49,1.06,12,0.07,-514.00,721.00,2195,20240801,-65.15,553,20241210,38.34,923,-17.12,20250109,603,26.87,20250102,2195,-65.15,20240801,553,38.34,20241210,0.54,N,097800,500,582 억,,761669,N,N,0,N,00,N
20250218,160740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,754,7,2,0.94,647835767,867705,100.80,755,755,733,971,523,747,746.60,0.59,0,74655,771,759,749,737,727,765,743,582,224,500,520,1,1,116450229,878,-1.47,1.05,12,0.75,-514.00,721.00,2195,20240801,-65.65,553,20241210,36.35,923,-18.31,20250109,603,25.04,20250102,2195,-65.65,20240801,553,36.35,20241210,0.50,N,097800,500,582 억,,690663,N,N,0,N,00,N
20250218,150741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,750,3,2,0.40,576982568,773401,89.84,755,755,733,971,523,747,746.03,0.59,0,80803,771,759,749,737,727,765,743,582,224,500,520,1,1,116450229,873,-1.46,1.04,12,0.66,-514.00,721.00,2195,20240801,-65.83,553,20241210,35.62,923,-18.74,20250109,603,24.38,20250102,2195,-65.83,20240801,553,35.62,20241210,0.50,N,097800,500,582 억,,690663,N,N,0,N,00,N
20250218,140741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,750,3,2,0.40,527723541,707850,82.23,755,755,733,971,523,747,745.53,0.59,0,84628,771,759,749,737,727,765,743,582,224,500,520,1,1,116450229,873,-1.46,1.04,12,0.61,-514.00,721.00,2195,20240801,-65.83,553,20241210,35.62,923,-18.74,20250109,603,24.38,20250102,2195,-65.83,20240801,553,35.62,20241210,0.50,N,097800,500,582 억,,690663,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 20250219 160742 57 100.00 KOSDAQ 전기·전자 N N N N N 771 17 2 2.25 1662706129 2139775 245.63 759 806 749 980 528 754 777.05 0.65 0 250501 769 761 747 739 725 754 732 582 226 500 520 1 1 116450229 898 -1.50 1.07 12 1.84 -514.00 721.00 2195 20240801 -64.87 553 20241210 39.42 923 -16.47 20250109 603 27.86 20250102 2195 -64.87 20240801 553 39.42 20241210 0.54 N 097800 500 582 억 761669 N N 0 N 00 N
3 20250219 150744 57 100.00 KOSDAQ 전기·전자 N N N N N 767 13 2 1.72 1602553861 2061776 236.68 759 806 749 980 528 754 777.27 0.65 0 249283 769 761 747 739 725 754 732 582 226 500 520 1 1 116450229 893 -1.49 1.06 12 1.77 -514.00 721.00 2195 20240801 -65.06 553 20241210 38.70 923 -16.90 20250109 603 27.20 20250102 2195 -65.06 20240801 553 38.70 20241210 0.54 N 097800 500 582 억 761669 N N 0 N 00 N
4 20250219 140741 57 100.00 KOSDAQ 전기·전자 N N N N N 770 16 2 2.12 1508107081 1938507 222.53 759 806 749 980 528 754 777.97 0.65 0 238858 769 761 747 739 725 754 732 582 226 500 520 1 1 116450229 897 -1.50 1.07 12 1.66 -514.00 721.00 2195 20240801 -64.92 553 20241210 39.24 923 -16.58 20250109 603 27.69 20250102 2195 -64.92 20240801 553 39.24 20241210 0.54 N 097800 500 582 억 761669 N N 0 N 00 N
5 20250219 130742 57 100.00 KOSDAQ 전기·전자 N N N N N 779 25 2 3.32 1346082793 1728333 198.40 759 806 749 980 528 754 778.83 0.65 0 214981 769 761 747 739 725 754 732 582 226 500 520 1 1 116450229 907 -1.52 1.08 12 1.48 -514.00 721.00 2195 20240801 -64.51 553 20241210 40.87 923 -15.60 20250109 603 29.19 20250102 2195 -64.51 20240801 553 40.87 20241210 0.54 N 097800 500 582 억 761669 N N 0 N 00 N
6 20250219 120741 57 100.00 KOSDAQ 전기·전자 N N N N N 775 21 2 2.79 1251084320 1606532 184.42 759 806 749 980 528 754 778.75 0.65 0 211501 769 761 747 739 725 754 732 582 226 500 520 1 1 116450229 902 -1.51 1.07 12 1.38 -514.00 721.00 2195 20240801 -64.69 553 20241210 40.14 923 -16.03 20250109 603 28.52 20250102 2195 -64.69 20240801 553 40.14 20241210 0.54 N 097800 500 582 억 761669 N N 0 N 00 N
7 20250219 110742 57 100.00 KOSDAQ 전기·전자 N N N N N 783 29 2 3.85 1150889499 1477773 169.64 759 806 749 980 528 754 778.80 0.65 0 209985 769 761 747 739 725 754 732 582 226 500 520 1 1 116450229 912 -1.52 1.09 12 1.27 -514.00 721.00 2195 20240801 -64.33 553 20241210 41.59 923 -15.17 20250109 603 29.85 20250102 2195 -64.33 20240801 553 41.59 20241210 0.54 N 097800 500 582 억 761669 N N 0 N 00 N
8 20250219 100742 57 100.00 KOSDAQ 전기·전자 N N N N N 783 29 2 3.85 614720826 799665 91.80 759 785 749 980 528 754 768.72 0.65 0 172660 769 761 747 739 725 754 732 582 226 500 520 1 1 116450229 912 -1.52 1.09 12 0.69 -514.00 721.00 2195 20240801 -64.33 553 20241210 41.59 923 -15.17 20250109 603 29.85 20250102 2195 -64.33 20240801 553 41.59 20241210 0.54 N 097800 500 582 억 761669 N N 0 N 00 N
9 20250219 090743 57 100.00 KOSDAQ 전기·전자 N N N N N 765 11 2 1.46 65745174 86556 9.94 759 768 749 980 528 754 759.57 0.65 0 50044 769 761 747 739 725 754 732 582 226 500 520 1 1 116450229 891 -1.49 1.06 12 0.07 -514.00 721.00 2195 20240801 -65.15 553 20241210 38.34 923 -17.12 20250109 603 26.87 20250102 2195 -65.15 20240801 553 38.34 20241210 0.54 N 097800 500 582 억 761669 N N 0 N 00 N
10 20250218 160740 57 100.00 KOSDAQ 전기·전자 N N N N N 754 7 2 0.94 647835767 867705 100.80 755 755 733 971 523 747 746.60 0.59 0 74655 771 759 749 737 727 765 743 582 224 500 520 1 1 116450229 878 -1.47 1.05 12 0.75 -514.00 721.00 2195 20240801 -65.65 553 20241210 36.35 923 -18.31 20250109 603 25.04 20250102 2195 -65.65 20240801 553 36.35 20241210 0.50 N 097800 500 582 억 690663 N N 0 N 00 N
11 20250218 150741 57 100.00 KOSDAQ 전기·전자 N N N N N 750 3 2 0.40 576982568 773401 89.84 755 755 733 971 523 747 746.03 0.59 0 80803 771 759 749 737 727 765 743 582 224 500 520 1 1 116450229 873 -1.46 1.04 12 0.66 -514.00 721.00 2195 20240801 -65.83 553 20241210 35.62 923 -18.74 20250109 603 24.38 20250102 2195 -65.83 20240801 553 35.62 20241210 0.50 N 097800 500 582 억 690663 N N 0 N 00 N
12 20250218 140741 57 100.00 KOSDAQ 전기·전자 N N N N N 750 3 2 0.40 527723541 707850 82.23 755 755 733 971 523 747 745.53 0.59 0 84628 771 759 749 737 727 765 743 582 224 500 520 1 1 116450229 873 -1.46 1.04 12 0.61 -514.00 721.00 2195 20240801 -65.83 553 20241210 35.62 923 -18.74 20250109 603 24.38 20250102 2195 -65.83 20240801 553 35.62 20241210 0.50 N 097800 500 582 억 690663 N N 0 N 00 N