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
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
20250212,160721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,701,-30,5,-4.10,717671469,1014061,87.65,731,737,696,950,512,731,707.73,0.73,0,-27484,783,757,744,718,705,750,711,582,219,500,510,1,1,116450229,816,-1.36,0.97,12,0.87,-514.00,721.00,2195,20240801,-68.06,553,20241210,26.76,923,-24.05,20250109,603,16.25,20250102,2195,-68.06,20240801,553,26.76,20241210,0.51,N,097800,500,582 억,,849948,N,N,0,N,00,N
20250212,150721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,699,-32,5,-4.38,682805631,964188,83.34,731,737,696,950,512,731,708.17,0.73,0,-30531,783,757,744,718,705,750,711,582,219,500,510,1,1,116450229,814,-1.36,0.97,12,0.83,-514.00,721.00,2195,20240801,-68.15,553,20241210,26.40,923,-24.27,20250109,603,15.92,20250102,2195,-68.15,20240801,553,26.40,20241210,0.51,N,097800,500,582 억,,849948,N,N,0,N,00,N
20250212,140722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,701,-30,5,-4.10,615552516,867860,75.01,731,737,696,950,512,731,709.28,0.73,0,-32385,783,757,744,718,705,750,711,582,219,500,510,1,1,116450229,816,-1.36,0.97,12,0.75,-514.00,721.00,2195,20240801,-68.06,553,20241210,26.76,923,-24.05,20250109,603,16.25,20250102,2195,-68.06,20240801,553,26.76,20241210,0.51,N,097800,500,582 억,,849948,N,N,0,N,00,N
20250212,130724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,703,-28,5,-3.83,518264702,728932,63.01,731,737,700,950,512,731,710.99,0.73,0,-22873,783,757,744,718,705,750,711,582,219,500,510,1,1,116450229,819,-1.37,0.98,12,0.63,-514.00,721.00,2195,20240801,-67.97,553,20241210,27.12,923,-23.84,20250109,603,16.58,20250102,2195,-67.97,20240801,553,27.12,20241210,0.51,N,097800,500,582 억,,849948,N,N,0,N,00,N
20250212,120721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,700,-31,5,-4.24,483463526,679412,58.73,731,737,700,950,512,731,711.59,0.73,0,-6531,783,757,744,718,705,750,711,582,219,500,510,1,1,116450229,815,-1.36,0.97,12,0.58,-514.00,721.00,2195,20240801,-68.11,553,20241210,26.58,923,-24.16,20250109,603,16.09,20250102,2195,-68.11,20240801,553,26.58,20241210,0.51,N,097800,500,582 억,,849948,N,N,0,N,00,N
20250212,110719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,712,-19,5,-2.60,335827532,469646,40.59,731,737,703,950,512,731,715.07,0.73,0,-18321,783,757,744,718,705,750,711,582,219,500,510,1,1,116450229,829,-1.39,0.99,12,0.40,-514.00,721.00,2195,20240801,-67.56,553,20241210,28.75,923,-22.86,20250109,603,18.08,20250102,2195,-67.56,20240801,553,28.75,20241210,0.51,N,097800,500,582 억,,849948,N,N,0,N,00,N
20250212,100713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,713,-18,5,-2.46,218413806,304050,26.28,731,737,709,950,512,731,718.35,0.73,0,-45812,783,757,744,718,705,750,711,582,219,500,510,1,1,116450229,830,-1.39,0.99,12,0.26,-514.00,721.00,2195,20240801,-67.52,553,20241210,28.93,923,-22.75,20250109,603,18.24,20250102,2195,-67.52,20240801,553,28.93,20241210,0.51,N,097800,500,582 억,,849948,N,N,0,N,00,N
20250212,090721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,729,-2,5,-0.27,51296199,70369,6.08,731,737,725,950,512,731,728.96,0.73,0,-26278,783,757,744,718,705,750,711,582,219,500,510,1,1,116450229,849,-1.42,1.01,12,0.06,-514.00,721.00,2195,20240801,-66.79,553,20241210,31.83,923,-21.02,20250109,603,20.90,20250102,2195,-66.79,20240801,553,31.83,20241210,0.51,N,097800,500,582 억,,849948,N,N,0,N,00,N
20250211,160722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,731,-23,5,-3.05,853832946,1148763,76.91,769,770,731,980,528,754,743.30,0.78,0,-62481,810,781,747,718,684,765,702,582,226,500,520,1,1,116450229,851,-1.42,1.01,12,0.99,-514.00,721.00,2195,20240801,-66.70,553,20241210,32.19,923,-20.80,20250109,603,21.23,20250102,2195,-66.70,20240801,553,32.19,20241210,0.52,N,097800,500,582 억,,912429,N,N,0,N,00,N
20250211,150722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,732,-22,5,-2.92,807204182,1085046,72.65,769,770,731,980,528,754,743.94,0.78,0,-59585,810,781,747,718,684,765,702,582,226,500,520,1,1,116450229,852,-1.42,1.02,12,0.93,-514.00,721.00,2195,20240801,-66.65,553,20241210,32.37,923,-20.69,20250109,603,21.39,20250102,2195,-66.65,20240801,553,32.37,20241210,0.52,N,097800,500,582 억,,912429,N,N,0,N,00,N
20250211,140723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,737,-17,5,-2.25,740895098,994692,66.60,769,770,731,980,528,754,744.85,0.78,0,-38501,810,781,747,718,684,765,702,582,226,500,520,1,1,116450229,858,-1.43,1.02,12,0.85,-514.00,721.00,2195,20240801,-66.42,553,20241210,33.27,923,-20.15,20250109,603,22.22,20250102,2195,-66.42,20240801,553,33.27,20241210,0.52,N,097800,500,582 억,,912429,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 160721 57 100.00 KOSDAQ 전기·전자 N N N N N 701 -30 5 -4.10 717671469 1014061 87.65 731 737 696 950 512 731 707.73 0.73 0 -27484 783 757 744 718 705 750 711 582 219 500 510 1 1 116450229 816 -1.36 0.97 12 0.87 -514.00 721.00 2195 20240801 -68.06 553 20241210 26.76 923 -24.05 20250109 603 16.25 20250102 2195 -68.06 20240801 553 26.76 20241210 0.51 N 097800 500 582 억 849948 N N 0 N 00 N
3 20250212 150721 57 100.00 KOSDAQ 전기·전자 N N N N N 699 -32 5 -4.38 682805631 964188 83.34 731 737 696 950 512 731 708.17 0.73 0 -30531 783 757 744 718 705 750 711 582 219 500 510 1 1 116450229 814 -1.36 0.97 12 0.83 -514.00 721.00 2195 20240801 -68.15 553 20241210 26.40 923 -24.27 20250109 603 15.92 20250102 2195 -68.15 20240801 553 26.40 20241210 0.51 N 097800 500 582 억 849948 N N 0 N 00 N
4 20250212 140722 57 100.00 KOSDAQ 전기·전자 N N N N N 701 -30 5 -4.10 615552516 867860 75.01 731 737 696 950 512 731 709.28 0.73 0 -32385 783 757 744 718 705 750 711 582 219 500 510 1 1 116450229 816 -1.36 0.97 12 0.75 -514.00 721.00 2195 20240801 -68.06 553 20241210 26.76 923 -24.05 20250109 603 16.25 20250102 2195 -68.06 20240801 553 26.76 20241210 0.51 N 097800 500 582 억 849948 N N 0 N 00 N
5 20250212 130724 57 100.00 KOSDAQ 전기·전자 N N N N N 703 -28 5 -3.83 518264702 728932 63.01 731 737 700 950 512 731 710.99 0.73 0 -22873 783 757 744 718 705 750 711 582 219 500 510 1 1 116450229 819 -1.37 0.98 12 0.63 -514.00 721.00 2195 20240801 -67.97 553 20241210 27.12 923 -23.84 20250109 603 16.58 20250102 2195 -67.97 20240801 553 27.12 20241210 0.51 N 097800 500 582 억 849948 N N 0 N 00 N
6 20250212 120721 57 100.00 KOSDAQ 전기·전자 N N N N N 700 -31 5 -4.24 483463526 679412 58.73 731 737 700 950 512 731 711.59 0.73 0 -6531 783 757 744 718 705 750 711 582 219 500 510 1 1 116450229 815 -1.36 0.97 12 0.58 -514.00 721.00 2195 20240801 -68.11 553 20241210 26.58 923 -24.16 20250109 603 16.09 20250102 2195 -68.11 20240801 553 26.58 20241210 0.51 N 097800 500 582 억 849948 N N 0 N 00 N
7 20250212 110719 57 100.00 KOSDAQ 전기·전자 N N N N N 712 -19 5 -2.60 335827532 469646 40.59 731 737 703 950 512 731 715.07 0.73 0 -18321 783 757 744 718 705 750 711 582 219 500 510 1 1 116450229 829 -1.39 0.99 12 0.40 -514.00 721.00 2195 20240801 -67.56 553 20241210 28.75 923 -22.86 20250109 603 18.08 20250102 2195 -67.56 20240801 553 28.75 20241210 0.51 N 097800 500 582 억 849948 N N 0 N 00 N
8 20250212 100713 57 100.00 KOSDAQ 전기·전자 N N N N N 713 -18 5 -2.46 218413806 304050 26.28 731 737 709 950 512 731 718.35 0.73 0 -45812 783 757 744 718 705 750 711 582 219 500 510 1 1 116450229 830 -1.39 0.99 12 0.26 -514.00 721.00 2195 20240801 -67.52 553 20241210 28.93 923 -22.75 20250109 603 18.24 20250102 2195 -67.52 20240801 553 28.93 20241210 0.51 N 097800 500 582 억 849948 N N 0 N 00 N
9 20250212 090721 57 100.00 KOSDAQ 전기·전자 N N N N N 729 -2 5 -0.27 51296199 70369 6.08 731 737 725 950 512 731 728.96 0.73 0 -26278 783 757 744 718 705 750 711 582 219 500 510 1 1 116450229 849 -1.42 1.01 12 0.06 -514.00 721.00 2195 20240801 -66.79 553 20241210 31.83 923 -21.02 20250109 603 20.90 20250102 2195 -66.79 20240801 553 31.83 20241210 0.51 N 097800 500 582 억 849948 N N 0 N 00 N
10 20250211 160722 57 100.00 KOSDAQ 전기·전자 N N N N N 731 -23 5 -3.05 853832946 1148763 76.91 769 770 731 980 528 754 743.30 0.78 0 -62481 810 781 747 718 684 765 702 582 226 500 520 1 1 116450229 851 -1.42 1.01 12 0.99 -514.00 721.00 2195 20240801 -66.70 553 20241210 32.19 923 -20.80 20250109 603 21.23 20250102 2195 -66.70 20240801 553 32.19 20241210 0.52 N 097800 500 582 억 912429 N N 0 N 00 N
11 20250211 150722 57 100.00 KOSDAQ 전기·전자 N N N N N 732 -22 5 -2.92 807204182 1085046 72.65 769 770 731 980 528 754 743.94 0.78 0 -59585 810 781 747 718 684 765 702 582 226 500 520 1 1 116450229 852 -1.42 1.02 12 0.93 -514.00 721.00 2195 20240801 -66.65 553 20241210 32.37 923 -20.69 20250109 603 21.39 20250102 2195 -66.65 20240801 553 32.37 20241210 0.52 N 097800 500 582 억 912429 N N 0 N 00 N
12 20250211 140723 57 100.00 KOSDAQ 전기·전자 N N N N N 737 -17 5 -2.25 740895098 994692 66.60 769 770 731 980 528 754 744.85 0.78 0 -38501 810 781 747 718 684 765 702 582 226 500 520 1 1 116450229 858 -1.43 1.02 12 0.85 -514.00 721.00 2195 20240801 -66.42 553 20241210 33.27 923 -20.15 20250109 603 22.22 20250102 2195 -66.42 20240801 553 33.27 20241210 0.52 N 097800 500 582 억 912429 N N 0 N 00 N