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
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
20250212,160722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5970,-110,5,-1.81,211191880,35660,175.22,6120,6120,5850,7900,4260,6080,5922.31,12.59,0,-2803,6180,6130,6070,6020,5960,6100,5990,42,1820,500,4250,10,1,8312766,496,6.71,0.90,12,0.43,890.00,6629.00,11990,20240130,-50.21,4245,20241209,40.64,6370,-6.28,20250120,5050,18.22,20250102,11860,-49.66,20240214,4245,40.64,20241209,3.77,N,098120,500,41 억,,1046837,N,N,0,N,00,N
20250212,150722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5920,-160,5,-2.63,202271720,34161,167.85,6120,6120,5850,7900,4260,6080,5921.13,12.59,0,-1968,6180,6130,6070,6020,5960,6100,5990,42,1820,500,4250,10,1,8312766,492,6.65,0.89,12,0.41,890.00,6629.00,11990,20240130,-50.63,4245,20241209,39.46,6370,-7.06,20250120,5050,17.23,20250102,11860,-50.08,20240214,4245,39.46,20241209,3.77,N,098120,500,41 억,,1046837,N,N,0,N,00,N
20250212,140723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5990,-90,5,-1.48,134612900,22654,111.31,6120,6120,5890,7900,4260,6080,5942.13,12.59,0,-3446,6180,6130,6070,6020,5960,6100,5990,42,1820,500,4250,10,1,8312766,498,6.73,0.90,12,0.27,890.00,6629.00,11990,20240130,-50.04,4245,20241209,41.11,6370,-5.97,20250120,5050,18.61,20250102,11860,-49.49,20240214,4245,41.11,20241209,3.77,N,098120,500,41 억,,1046837,N,N,0,N,00,N
20250212,130724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5970,-110,5,-1.81,124310220,20933,102.85,6120,6120,5890,7900,4260,6080,5938.48,12.59,0,-3106,6180,6130,6070,6020,5960,6100,5990,42,1820,500,4250,10,1,8312766,496,6.71,0.90,12,0.25,890.00,6629.00,11990,20240130,-50.21,4245,20241209,40.64,6370,-6.28,20250120,5050,18.22,20250102,11860,-49.66,20240214,4245,40.64,20241209,3.77,N,098120,500,41 억,,1046837,N,N,0,N,00,N
20250212,120721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6050,-30,5,-0.49,99616030,16762,82.36,6120,6120,5890,7900,4260,6080,5942.97,12.59,0,-2194,6180,6130,6070,6020,5960,6100,5990,42,1820,500,4250,10,1,8312766,503,6.80,0.91,12,0.20,890.00,6629.00,11990,20240130,-49.54,4245,20241209,42.52,6370,-5.02,20250120,5050,19.80,20250102,11860,-48.99,20240214,4245,42.52,20241209,3.77,N,098120,500,41 억,,1046837,N,N,0,N,00,N
20250212,110720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6060,-20,5,-0.33,89115460,15021,73.81,6120,6120,5890,7900,4260,6080,5932.72,12.59,0,-741,6180,6130,6070,6020,5960,6100,5990,42,1820,500,4250,10,1,8312766,504,6.81,0.91,12,0.18,890.00,6629.00,11990,20240130,-49.46,4245,20241209,42.76,6370,-4.87,20250120,5050,20.00,20250102,11860,-48.90,20240214,4245,42.76,20241209,3.77,N,098120,500,41 억,,1046837,N,N,0,N,00,N
20250212,100714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6000,-80,5,-1.32,78370460,13232,65.02,6120,6120,5890,7900,4260,6080,5922.80,12.59,0,-368,6180,6130,6070,6020,5960,6100,5990,42,1820,500,4250,10,1,8312766,499,6.74,0.91,12,0.16,890.00,6629.00,11990,20240130,-49.96,4245,20241209,41.34,6370,-5.81,20250120,5050,18.81,20250102,11860,-49.41,20240214,4245,41.34,20241209,3.77,N,098120,500,41 억,,1046837,N,N,0,N,00,N
20250212,090722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6060,-20,5,-0.33,919740,151,0.74,6120,6120,6060,7900,4260,6080,6090.99,12.59,0,-37,6180,6130,6070,6020,5960,6100,5990,42,1820,500,4250,10,1,8312766,504,6.81,0.91,12,0.00,890.00,6629.00,11990,20240130,-49.46,4245,20241209,42.76,6370,-4.87,20250120,5050,20.00,20250102,11860,-48.90,20240214,4245,42.76,20241209,3.77,N,098120,500,41 억,,1046837,N,N,0,N,00,N
20250211,160723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6080,-20,5,-0.33,122874310,20286,35.08,6100,6120,6010,7930,4270,6100,6056.52,12.67,0,-6426,6386,6242,5966,5822,5546,6315,5895,42,1830,500,4270,10,1,8312766,505,6.83,0.92,12,0.24,890.00,6629.00,12280,20240129,-50.49,4245,20241209,43.23,6370,-4.55,20250120,5050,20.40,20250102,11860,-48.74,20240214,4245,43.23,20241209,3.77,N,098120,500,41 억,,1053265,N,N,0,N,00,N
20250211,150723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6060,-40,5,-0.66,112253880,18536,32.06,6100,6120,6010,7930,4270,6100,6055.99,12.67,0,-5845,6386,6242,5966,5822,5546,6315,5895,42,1830,500,4270,10,1,8312766,504,6.81,0.91,12,0.22,890.00,6629.00,12280,20240129,-50.65,4245,20241209,42.76,6370,-4.87,20250120,5050,20.00,20250102,11860,-48.90,20240214,4245,42.76,20241209,3.77,N,098120,500,41 억,,1053265,N,N,0,N,00,N
20250211,140724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6080,-20,5,-0.33,105783020,17468,30.21,6100,6120,6010,7930,4270,6100,6055.82,12.67,0,-5025,6386,6242,5966,5822,5546,6315,5895,42,1830,500,4270,10,1,8312766,505,6.83,0.92,12,0.21,890.00,6629.00,12280,20240129,-50.49,4245,20241209,43.23,6370,-4.55,20250120,5050,20.40,20250102,11860,-48.74,20240214,4245,43.23,20241209,3.77,N,098120,500,41 억,,1053265,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 160722 57 100.00 KOSDAQ 전기·전자 N N N N N 5970 -110 5 -1.81 211191880 35660 175.22 6120 6120 5850 7900 4260 6080 5922.31 12.59 0 -2803 6180 6130 6070 6020 5960 6100 5990 42 1820 500 4250 10 1 8312766 496 6.71 0.90 12 0.43 890.00 6629.00 11990 20240130 -50.21 4245 20241209 40.64 6370 -6.28 20250120 5050 18.22 20250102 11860 -49.66 20240214 4245 40.64 20241209 3.77 N 098120 500 41 억 1046837 N N 0 N 00 N
3 20250212 150722 57 100.00 KOSDAQ 전기·전자 N N N N N 5920 -160 5 -2.63 202271720 34161 167.85 6120 6120 5850 7900 4260 6080 5921.13 12.59 0 -1968 6180 6130 6070 6020 5960 6100 5990 42 1820 500 4250 10 1 8312766 492 6.65 0.89 12 0.41 890.00 6629.00 11990 20240130 -50.63 4245 20241209 39.46 6370 -7.06 20250120 5050 17.23 20250102 11860 -50.08 20240214 4245 39.46 20241209 3.77 N 098120 500 41 억 1046837 N N 0 N 00 N
4 20250212 140723 57 100.00 KOSDAQ 전기·전자 N N N N N 5990 -90 5 -1.48 134612900 22654 111.31 6120 6120 5890 7900 4260 6080 5942.13 12.59 0 -3446 6180 6130 6070 6020 5960 6100 5990 42 1820 500 4250 10 1 8312766 498 6.73 0.90 12 0.27 890.00 6629.00 11990 20240130 -50.04 4245 20241209 41.11 6370 -5.97 20250120 5050 18.61 20250102 11860 -49.49 20240214 4245 41.11 20241209 3.77 N 098120 500 41 억 1046837 N N 0 N 00 N
5 20250212 130724 57 100.00 KOSDAQ 전기·전자 N N N N N 5970 -110 5 -1.81 124310220 20933 102.85 6120 6120 5890 7900 4260 6080 5938.48 12.59 0 -3106 6180 6130 6070 6020 5960 6100 5990 42 1820 500 4250 10 1 8312766 496 6.71 0.90 12 0.25 890.00 6629.00 11990 20240130 -50.21 4245 20241209 40.64 6370 -6.28 20250120 5050 18.22 20250102 11860 -49.66 20240214 4245 40.64 20241209 3.77 N 098120 500 41 억 1046837 N N 0 N 00 N
6 20250212 120721 57 100.00 KOSDAQ 전기·전자 N N N N N 6050 -30 5 -0.49 99616030 16762 82.36 6120 6120 5890 7900 4260 6080 5942.97 12.59 0 -2194 6180 6130 6070 6020 5960 6100 5990 42 1820 500 4250 10 1 8312766 503 6.80 0.91 12 0.20 890.00 6629.00 11990 20240130 -49.54 4245 20241209 42.52 6370 -5.02 20250120 5050 19.80 20250102 11860 -48.99 20240214 4245 42.52 20241209 3.77 N 098120 500 41 억 1046837 N N 0 N 00 N
7 20250212 110720 57 100.00 KOSDAQ 전기·전자 N N N N N 6060 -20 5 -0.33 89115460 15021 73.81 6120 6120 5890 7900 4260 6080 5932.72 12.59 0 -741 6180 6130 6070 6020 5960 6100 5990 42 1820 500 4250 10 1 8312766 504 6.81 0.91 12 0.18 890.00 6629.00 11990 20240130 -49.46 4245 20241209 42.76 6370 -4.87 20250120 5050 20.00 20250102 11860 -48.90 20240214 4245 42.76 20241209 3.77 N 098120 500 41 억 1046837 N N 0 N 00 N
8 20250212 100714 57 100.00 KOSDAQ 전기·전자 N N N N N 6000 -80 5 -1.32 78370460 13232 65.02 6120 6120 5890 7900 4260 6080 5922.80 12.59 0 -368 6180 6130 6070 6020 5960 6100 5990 42 1820 500 4250 10 1 8312766 499 6.74 0.91 12 0.16 890.00 6629.00 11990 20240130 -49.96 4245 20241209 41.34 6370 -5.81 20250120 5050 18.81 20250102 11860 -49.41 20240214 4245 41.34 20241209 3.77 N 098120 500 41 억 1046837 N N 0 N 00 N
9 20250212 090722 57 100.00 KOSDAQ 전기·전자 N N N N N 6060 -20 5 -0.33 919740 151 0.74 6120 6120 6060 7900 4260 6080 6090.99 12.59 0 -37 6180 6130 6070 6020 5960 6100 5990 42 1820 500 4250 10 1 8312766 504 6.81 0.91 12 0.00 890.00 6629.00 11990 20240130 -49.46 4245 20241209 42.76 6370 -4.87 20250120 5050 20.00 20250102 11860 -48.90 20240214 4245 42.76 20241209 3.77 N 098120 500 41 억 1046837 N N 0 N 00 N
10 20250211 160723 57 100.00 KOSDAQ 전기·전자 N N N N N 6080 -20 5 -0.33 122874310 20286 35.08 6100 6120 6010 7930 4270 6100 6056.52 12.67 0 -6426 6386 6242 5966 5822 5546 6315 5895 42 1830 500 4270 10 1 8312766 505 6.83 0.92 12 0.24 890.00 6629.00 12280 20240129 -50.49 4245 20241209 43.23 6370 -4.55 20250120 5050 20.40 20250102 11860 -48.74 20240214 4245 43.23 20241209 3.77 N 098120 500 41 억 1053265 N N 0 N 00 N
11 20250211 150723 57 100.00 KOSDAQ 전기·전자 N N N N N 6060 -40 5 -0.66 112253880 18536 32.06 6100 6120 6010 7930 4270 6100 6055.99 12.67 0 -5845 6386 6242 5966 5822 5546 6315 5895 42 1830 500 4270 10 1 8312766 504 6.81 0.91 12 0.22 890.00 6629.00 12280 20240129 -50.65 4245 20241209 42.76 6370 -4.87 20250120 5050 20.00 20250102 11860 -48.90 20240214 4245 42.76 20241209 3.77 N 098120 500 41 억 1053265 N N 0 N 00 N
12 20250211 140724 57 100.00 KOSDAQ 전기·전자 N N N N N 6080 -20 5 -0.33 105783020 17468 30.21 6100 6120 6010 7930 4270 6100 6055.82 12.67 0 -5025 6386 6242 5966 5822 5546 6315 5895 42 1830 500 4270 10 1 8312766 505 6.83 0.92 12 0.21 890.00 6629.00 12280 20240129 -50.49 4245 20241209 43.23 6370 -4.55 20250120 5050 20.40 20250102 11860 -48.74 20240214 4245 43.23 20241209 3.77 N 098120 500 41 억 1053265 N N 0 N 00 N