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
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
20250219,160743,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9010,340,2,3.92,18648364990,1985005,261.02,8660,9870,8620,11270,6070,8670,9394.87,11.37,0,-2614,9323,8996,8753,8426,8183,8875,8305,42,2600,500,6060,10,1,8312766,749,10.12,1.36,12,23.88,890.00,6629.00,11860,20240214,-24.03,4245,20241209,112.25,9870,-8.71,20250219,5050,78.42,20250102,11700,-22.99,20240308,4245,112.25,20241209,3.22,N,098120,500,41 억,,944898,N,N,0,N,00,N
20250219,150745,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9010,340,2,3.92,18453819620,1963483,258.19,8660,9870,8620,11270,6070,8670,9398.54,11.37,0,-435,9323,8996,8753,8426,8183,8875,8305,42,2600,500,6060,10,1,8312766,749,10.12,1.36,12,23.62,890.00,6629.00,11860,20240214,-24.03,4245,20241209,112.25,9870,-8.71,20250219,5050,78.42,20250102,11700,-22.99,20240308,4245,112.25,20241209,3.22,N,098120,500,41 억,,944898,N,N,0,N,00,N
20250219,140741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9040,370,2,4.27,18012647630,1914792,251.79,8660,9870,8620,11270,6070,8670,9407.13,11.37,0,-2450,9323,8996,8753,8426,8183,8875,8305,42,2600,500,6060,10,1,8312766,751,10.16,1.36,12,23.03,890.00,6629.00,11860,20240214,-23.78,4245,20241209,112.96,9870,-8.41,20250219,5050,79.01,20250102,11700,-22.74,20240308,4245,112.96,20241209,3.22,N,098120,500,41 억,,944898,N,N,0,N,00,N
20250219,130742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9200,530,2,6.11,17130374750,1818150,239.08,8660,9870,8620,11270,6070,8670,9421.90,11.37,0,-11485,9323,8996,8753,8426,8183,8875,8305,42,2600,500,6060,10,1,8312766,765,10.34,1.39,12,21.87,890.00,6629.00,11860,20240214,-22.43,4245,20241209,116.73,9870,-6.79,20250219,5050,82.18,20250102,11700,-21.37,20240308,4245,116.73,20241209,3.22,N,098120,500,41 억,,944898,N,N,0,N,00,N
20250219,120741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9320,650,2,7.50,16212263550,1718859,226.02,8660,9870,8620,11270,6070,8670,9432.02,11.37,0,-8683,9323,8996,8753,8426,8183,8875,8305,42,2600,500,6060,10,1,8312766,775,10.47,1.41,12,20.68,890.00,6629.00,11860,20240214,-21.42,4245,20241209,119.55,9870,-5.57,20250219,5050,84.55,20250102,11700,-20.34,20240308,4245,119.55,20241209,3.22,N,098120,500,41 억,,944898,N,N,0,N,00,N
20250219,110742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9610,940,2,10.84,14457324060,1533790,201.69,8660,9870,8620,11270,6070,8670,9425.92,11.37,0,1807,9323,8996,8753,8426,8183,8875,8305,42,2600,500,6060,10,1,8312766,799,10.80,1.45,12,18.45,890.00,6629.00,11860,20240214,-18.97,4245,20241209,126.38,9870,-2.63,20250219,5050,90.30,20250102,11700,-17.86,20240308,4245,126.38,20241209,3.22,N,098120,500,41 억,,944898,N,N,0,N,00,N
20250219,100743,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9210,540,2,6.23,5061170070,549413,72.24,8660,9520,8620,11270,6070,8670,9212.03,11.37,0,25489,9323,8996,8753,8426,8183,8875,8305,42,2600,500,6060,10,1,8312766,766,10.35,1.39,12,6.61,890.00,6629.00,11860,20240214,-22.34,4245,20241209,116.96,9520,-3.26,20250219,5050,82.38,20250102,11700,-21.28,20240308,4245,116.96,20241209,3.22,N,098120,500,41 억,,944898,N,N,0,N,00,N
20250219,090744,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8730,60,2,0.69,240495720,27573,3.63,8660,8820,8620,11270,6070,8670,8722.29,11.37,0,4332,9323,8996,8753,8426,8183,8875,8305,42,2600,500,6060,10,1,8312766,726,9.81,1.32,12,0.33,890.00,6629.00,11860,20240214,-26.39,4245,20241209,105.65,9340,-6.53,20250217,5050,72.87,20250102,11700,-25.38,20240308,4245,105.65,20241209,3.22,N,098120,500,41 억,,944898,N,N,0,N,00,N
20250218,160741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8670,10,2,0.12,6636140790,751327,18.27,8930,9080,8510,11250,6070,8660,8833.08,12.19,0,-67098,10133,9396,8603,7866,7073,9765,8235,42,2590,500,6060,10,1,8312766,721,9.74,1.31,12,9.04,890.00,6629.00,11860,20240214,-26.90,4245,20241209,104.24,9340,-7.17,20250217,5050,71.68,20250102,11700,-25.90,20240308,4245,104.24,20241209,3.62,N,098120,500,41 억,,1013247,N,N,0,N,00,N
20250218,150742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8670,10,2,0.12,6411577020,725489,17.64,8930,9080,8510,11250,6070,8660,8837.69,12.19,0,-65296,10133,9396,8603,7866,7073,9765,8235,42,2590,500,6060,10,1,8312766,721,9.74,1.31,12,8.73,890.00,6629.00,11860,20240214,-26.90,4245,20241209,104.24,9340,-7.17,20250217,5050,71.68,20250102,11700,-25.90,20240308,4245,104.24,20241209,3.62,N,098120,500,41 억,,1013247,N,N,0,N,00,N
20250218,140742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8520,-140,5,-1.62,6099170220,689155,16.76,8930,9080,8520,11250,6070,8660,8850.33,12.19,0,-66206,10133,9396,8603,7866,7073,9765,8235,42,2590,500,6060,10,1,8312766,708,9.57,1.29,12,8.29,890.00,6629.00,11860,20240214,-28.16,4245,20241209,100.71,9340,-8.78,20250217,5050,68.71,20250102,11700,-27.18,20240308,4245,100.71,20241209,3.62,N,098120,500,41 억,,1013247,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 160743 57 100.00 KOSDAQ 전기·전자 N N N N N 9010 340 2 3.92 18648364990 1985005 261.02 8660 9870 8620 11270 6070 8670 9394.87 11.37 0 -2614 9323 8996 8753 8426 8183 8875 8305 42 2600 500 6060 10 1 8312766 749 10.12 1.36 12 23.88 890.00 6629.00 11860 20240214 -24.03 4245 20241209 112.25 9870 -8.71 20250219 5050 78.42 20250102 11700 -22.99 20240308 4245 112.25 20241209 3.22 N 098120 500 41 억 944898 N N 0 N 00 N
3 20250219 150745 57 100.00 KOSDAQ 전기·전자 N N N N N 9010 340 2 3.92 18453819620 1963483 258.19 8660 9870 8620 11270 6070 8670 9398.54 11.37 0 -435 9323 8996 8753 8426 8183 8875 8305 42 2600 500 6060 10 1 8312766 749 10.12 1.36 12 23.62 890.00 6629.00 11860 20240214 -24.03 4245 20241209 112.25 9870 -8.71 20250219 5050 78.42 20250102 11700 -22.99 20240308 4245 112.25 20241209 3.22 N 098120 500 41 억 944898 N N 0 N 00 N
4 20250219 140741 57 100.00 KOSDAQ 전기·전자 N N N N N 9040 370 2 4.27 18012647630 1914792 251.79 8660 9870 8620 11270 6070 8670 9407.13 11.37 0 -2450 9323 8996 8753 8426 8183 8875 8305 42 2600 500 6060 10 1 8312766 751 10.16 1.36 12 23.03 890.00 6629.00 11860 20240214 -23.78 4245 20241209 112.96 9870 -8.41 20250219 5050 79.01 20250102 11700 -22.74 20240308 4245 112.96 20241209 3.22 N 098120 500 41 억 944898 N N 0 N 00 N
5 20250219 130742 57 100.00 KOSDAQ 전기·전자 N N N N N 9200 530 2 6.11 17130374750 1818150 239.08 8660 9870 8620 11270 6070 8670 9421.90 11.37 0 -11485 9323 8996 8753 8426 8183 8875 8305 42 2600 500 6060 10 1 8312766 765 10.34 1.39 12 21.87 890.00 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 3.22 N 098120 500 41 억 944898 N N 0 N 00 N
6 20250219 120741 57 100.00 KOSDAQ 전기·전자 N N N N N 9320 650 2 7.50 16212263550 1718859 226.02 8660 9870 8620 11270 6070 8670 9432.02 11.37 0 -8683 9323 8996 8753 8426 8183 8875 8305 42 2600 500 6060 10 1 8312766 775 10.47 1.41 12 20.68 890.00 6629.00 11860 20240214 -21.42 4245 20241209 119.55 9870 -5.57 20250219 5050 84.55 20250102 11700 -20.34 20240308 4245 119.55 20241209 3.22 N 098120 500 41 억 944898 N N 0 N 00 N
7 20250219 110742 57 100.00 KOSDAQ 전기·전자 N N N N N 9610 940 2 10.84 14457324060 1533790 201.69 8660 9870 8620 11270 6070 8670 9425.92 11.37 0 1807 9323 8996 8753 8426 8183 8875 8305 42 2600 500 6060 10 1 8312766 799 10.80 1.45 12 18.45 890.00 6629.00 11860 20240214 -18.97 4245 20241209 126.38 9870 -2.63 20250219 5050 90.30 20250102 11700 -17.86 20240308 4245 126.38 20241209 3.22 N 098120 500 41 억 944898 N N 0 N 00 N
8 20250219 100743 57 100.00 KOSDAQ 전기·전자 N N N N N 9210 540 2 6.23 5061170070 549413 72.24 8660 9520 8620 11270 6070 8670 9212.03 11.37 0 25489 9323 8996 8753 8426 8183 8875 8305 42 2600 500 6060 10 1 8312766 766 10.35 1.39 12 6.61 890.00 6629.00 11860 20240214 -22.34 4245 20241209 116.96 9520 -3.26 20250219 5050 82.38 20250102 11700 -21.28 20240308 4245 116.96 20241209 3.22 N 098120 500 41 억 944898 N N 0 N 00 N
9 20250219 090744 57 100.00 KOSDAQ 전기·전자 N N N N N 8730 60 2 0.69 240495720 27573 3.63 8660 8820 8620 11270 6070 8670 8722.29 11.37 0 4332 9323 8996 8753 8426 8183 8875 8305 42 2600 500 6060 10 1 8312766 726 9.81 1.32 12 0.33 890.00 6629.00 11860 20240214 -26.39 4245 20241209 105.65 9340 -6.53 20250217 5050 72.87 20250102 11700 -25.38 20240308 4245 105.65 20241209 3.22 N 098120 500 41 억 944898 N N 0 N 00 N
10 20250218 160741 57 100.00 KOSDAQ 전기·전자 N N N N N 8670 10 2 0.12 6636140790 751327 18.27 8930 9080 8510 11250 6070 8660 8833.08 12.19 0 -67098 10133 9396 8603 7866 7073 9765 8235 42 2590 500 6060 10 1 8312766 721 9.74 1.31 12 9.04 890.00 6629.00 11860 20240214 -26.90 4245 20241209 104.24 9340 -7.17 20250217 5050 71.68 20250102 11700 -25.90 20240308 4245 104.24 20241209 3.62 N 098120 500 41 억 1013247 N N 0 N 00 N
11 20250218 150742 57 100.00 KOSDAQ 전기·전자 N N N N N 8670 10 2 0.12 6411577020 725489 17.64 8930 9080 8510 11250 6070 8660 8837.69 12.19 0 -65296 10133 9396 8603 7866 7073 9765 8235 42 2590 500 6060 10 1 8312766 721 9.74 1.31 12 8.73 890.00 6629.00 11860 20240214 -26.90 4245 20241209 104.24 9340 -7.17 20250217 5050 71.68 20250102 11700 -25.90 20240308 4245 104.24 20241209 3.62 N 098120 500 41 억 1013247 N N 0 N 00 N
12 20250218 140742 57 100.00 KOSDAQ 전기·전자 N N N N N 8520 -140 5 -1.62 6099170220 689155 16.76 8930 9080 8520 11250 6070 8660 8850.33 12.19 0 -66206 10133 9396 8603 7866 7073 9765 8235 42 2590 500 6060 10 1 8312766 708 9.57 1.29 12 8.29 890.00 6629.00 11860 20240214 -28.16 4245 20241209 100.71 9340 -8.78 20250217 5050 68.71 20250102 11700 -27.18 20240308 4245 100.71 20241209 3.62 N 098120 500 41 억 1013247 N N 0 N 00 N