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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
096690/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
20250228,160810,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1250,38,2,3.14,40562803,32987,49.88,1211,1260,1197,1575,849,1212,1229.66,0.28,0,-4941,1264,1238,1209,1183,1154,1223,1168,837,363,2500,770,1,1,33477189,418,-3.13,0.26,12,0.10,-399.00,4894.00,2640,20240219,-52.65,982,20241118,27.29,1750,-28.57,20250106,1180,5.93,20250227,2255,-44.57,20240603,382,227.23,20240411,0.01,N,096690,2500,836 억,,93730,N,N,0,N,00,N
20250228,150814,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1226,14,2,1.16,24617544,20138,30.45,1211,1260,1197,1575,849,1212,1222.44,0.28,0,-3940,1264,1238,1209,1183,1154,1223,1168,837,363,2500,770,1,1,33477189,410,-3.07,0.25,12,0.06,-399.00,4894.00,2640,20240219,-53.56,982,20241118,24.85,1750,-29.94,20250106,1180,3.90,20250227,2255,-45.63,20240603,382,220.94,20240411,0.01,N,096690,2500,836 억,,93730,N,N,0,N,00,N
20250228,140815,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1217,5,2,0.41,23290881,19050,28.81,1211,1260,1197,1575,849,1212,1222.62,0.28,0,-4129,1264,1238,1209,1183,1154,1223,1168,837,363,2500,770,1,1,33477189,407,-3.05,0.25,12,0.06,-399.00,4894.00,2640,20240219,-53.90,982,20241118,23.93,1750,-30.46,20250106,1180,3.14,20250227,2255,-46.03,20240603,382,218.59,20240411,0.01,N,096690,2500,836 억,,93730,N,N,0,N,00,N
20250228,130811,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1229,17,2,1.40,20909940,17088,25.84,1211,1260,1197,1575,849,1212,1223.66,0.28,0,-4299,1264,1238,1209,1183,1154,1223,1168,837,363,2500,770,1,1,33477189,411,-3.08,0.25,12,0.05,-399.00,4894.00,2640,20240219,-53.45,982,20241118,25.15,1750,-29.77,20250106,1180,4.15,20250227,2255,-45.50,20240603,382,221.73,20240411,0.01,N,096690,2500,836 억,,93730,N,N,0,N,00,N
20250228,120808,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1238,26,2,2.15,20839097,17030,25.75,1211,1260,1197,1575,849,1212,1223.67,0.28,0,-4277,1264,1238,1209,1183,1154,1223,1168,837,363,2500,770,1,1,33477189,414,-3.10,0.25,12,0.05,-399.00,4894.00,2640,20240219,-53.11,982,20241118,26.07,1750,-29.26,20250106,1180,4.92,20250227,2255,-45.10,20240603,382,224.08,20240411,0.01,N,096690,2500,836 억,,93730,N,N,0,N,00,N
20250228,110809,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1212,0,3,0.00,19695195,16104,24.35,1211,1260,1197,1575,849,1212,1223.00,0.28,0,-3816,1264,1238,1209,1183,1154,1223,1168,837,363,2500,770,1,1,33477189,406,-3.04,0.25,12,0.05,-399.00,4894.00,2640,20240219,-54.09,982,20241118,23.42,1750,-30.74,20250106,1180,2.71,20250227,2255,-46.25,20240603,382,217.28,20240411,0.01,N,096690,2500,836 억,,93730,N,N,0,N,00,N
20250228,100806,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1245,33,2,2.72,17262937,14114,21.34,1211,1260,1197,1575,849,1212,1223.11,0.28,0,-3816,1264,1238,1209,1183,1154,1223,1168,837,363,2500,770,1,1,33477189,417,-3.12,0.25,12,0.04,-399.00,4894.00,2640,20240219,-52.84,982,20241118,26.78,1750,-28.86,20250106,1180,5.51,20250227,2255,-44.79,20240603,382,225.92,20240411,0.01,N,096690,2500,836 억,,93730,N,N,0,N,00,N
20250228,090810,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1212,0,3,0.00,6316745,5264,7.96,1211,1212,1197,1575,849,1212,1199.99,0.28,0,-444,1264,1238,1209,1183,1154,1223,1168,837,363,2500,770,1,1,33477189,406,-3.04,0.25,12,0.02,-399.00,4894.00,2640,20240219,-54.09,982,20241118,23.42,1750,-30.74,20250106,1180,2.71,20250227,2255,-46.25,20240603,382,217.28,20240411,0.01,N,096690,2500,836 억,,93730,N,N,0,N,00,N
20250227,160802,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1212,-23,5,-1.86,79010059,65728,90.53,1235,1235,1180,1605,865,1235,1202.03,0.29,0,-1871,1327,1281,1248,1202,1169,1264,1185,837,370,2500,790,1,1,33477189,406,-3.04,0.25,12,0.20,-399.00,4894.00,2640,20240216,-54.09,982,20241118,23.42,1750,-30.74,20250106,1180,2.71,20250227,2255,-46.25,20240603,382,217.28,20240411,0.01,N,096690,2500,836 억,,95566,N,N,0,N,00,N
20250227,150802,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1200,-35,5,-2.83,50713667,42264,58.21,1235,1235,1180,1605,865,1235,1199.93,0.29,0,-1171,1327,1281,1248,1202,1169,1264,1185,837,370,2500,790,1,1,33477189,402,-3.01,0.25,12,0.13,-399.00,4894.00,2640,20240216,-54.55,982,20241118,22.20,1750,-31.43,20250106,1180,1.69,20250227,2255,-46.78,20240603,382,214.14,20240411,0.01,N,096690,2500,836 억,,95566,N,N,0,N,00,N
20250227,140805,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1199,-36,5,-2.91,50279766,41901,57.71,1235,1235,1180,1605,865,1235,1199.97,0.29,0,-1262,1327,1281,1248,1202,1169,1264,1185,837,370,2500,790,1,1,33477189,401,-3.01,0.24,12,0.13,-399.00,4894.00,2640,20240216,-54.58,982,20241118,22.10,1750,-31.49,20250106,1180,1.61,20250227,2255,-46.83,20240603,382,213.87,20240411,0.01,N,096690,2500,836 억,,95566,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 20250228 160810 57 100.00 KOSDAQ 전기·전자 N N N N N 1250 38 2 3.14 40562803 32987 49.88 1211 1260 1197 1575 849 1212 1229.66 0.28 0 -4941 1264 1238 1209 1183 1154 1223 1168 837 363 2500 770 1 1 33477189 418 -3.13 0.26 12 0.10 -399.00 4894.00 2640 20240219 -52.65 982 20241118 27.29 1750 -28.57 20250106 1180 5.93 20250227 2255 -44.57 20240603 382 227.23 20240411 0.01 N 096690 2500 836 억 93730 N N 0 N 00 N
3 20250228 150814 57 100.00 KOSDAQ 전기·전자 N N N N N 1226 14 2 1.16 24617544 20138 30.45 1211 1260 1197 1575 849 1212 1222.44 0.28 0 -3940 1264 1238 1209 1183 1154 1223 1168 837 363 2500 770 1 1 33477189 410 -3.07 0.25 12 0.06 -399.00 4894.00 2640 20240219 -53.56 982 20241118 24.85 1750 -29.94 20250106 1180 3.90 20250227 2255 -45.63 20240603 382 220.94 20240411 0.01 N 096690 2500 836 억 93730 N N 0 N 00 N
4 20250228 140815 57 100.00 KOSDAQ 전기·전자 N N N N N 1217 5 2 0.41 23290881 19050 28.81 1211 1260 1197 1575 849 1212 1222.62 0.28 0 -4129 1264 1238 1209 1183 1154 1223 1168 837 363 2500 770 1 1 33477189 407 -3.05 0.25 12 0.06 -399.00 4894.00 2640 20240219 -53.90 982 20241118 23.93 1750 -30.46 20250106 1180 3.14 20250227 2255 -46.03 20240603 382 218.59 20240411 0.01 N 096690 2500 836 억 93730 N N 0 N 00 N
5 20250228 130811 57 100.00 KOSDAQ 전기·전자 N N N N N 1229 17 2 1.40 20909940 17088 25.84 1211 1260 1197 1575 849 1212 1223.66 0.28 0 -4299 1264 1238 1209 1183 1154 1223 1168 837 363 2500 770 1 1 33477189 411 -3.08 0.25 12 0.05 -399.00 4894.00 2640 20240219 -53.45 982 20241118 25.15 1750 -29.77 20250106 1180 4.15 20250227 2255 -45.50 20240603 382 221.73 20240411 0.01 N 096690 2500 836 억 93730 N N 0 N 00 N
6 20250228 120808 57 100.00 KOSDAQ 전기·전자 N N N N N 1238 26 2 2.15 20839097 17030 25.75 1211 1260 1197 1575 849 1212 1223.67 0.28 0 -4277 1264 1238 1209 1183 1154 1223 1168 837 363 2500 770 1 1 33477189 414 -3.10 0.25 12 0.05 -399.00 4894.00 2640 20240219 -53.11 982 20241118 26.07 1750 -29.26 20250106 1180 4.92 20250227 2255 -45.10 20240603 382 224.08 20240411 0.01 N 096690 2500 836 억 93730 N N 0 N 00 N
7 20250228 110809 57 100.00 KOSDAQ 전기·전자 N N N N N 1212 0 3 0.00 19695195 16104 24.35 1211 1260 1197 1575 849 1212 1223.00 0.28 0 -3816 1264 1238 1209 1183 1154 1223 1168 837 363 2500 770 1 1 33477189 406 -3.04 0.25 12 0.05 -399.00 4894.00 2640 20240219 -54.09 982 20241118 23.42 1750 -30.74 20250106 1180 2.71 20250227 2255 -46.25 20240603 382 217.28 20240411 0.01 N 096690 2500 836 억 93730 N N 0 N 00 N
8 20250228 100806 57 100.00 KOSDAQ 전기·전자 N N N N N 1245 33 2 2.72 17262937 14114 21.34 1211 1260 1197 1575 849 1212 1223.11 0.28 0 -3816 1264 1238 1209 1183 1154 1223 1168 837 363 2500 770 1 1 33477189 417 -3.12 0.25 12 0.04 -399.00 4894.00 2640 20240219 -52.84 982 20241118 26.78 1750 -28.86 20250106 1180 5.51 20250227 2255 -44.79 20240603 382 225.92 20240411 0.01 N 096690 2500 836 억 93730 N N 0 N 00 N
9 20250228 090810 57 100.00 KOSDAQ 전기·전자 N N N N N 1212 0 3 0.00 6316745 5264 7.96 1211 1212 1197 1575 849 1212 1199.99 0.28 0 -444 1264 1238 1209 1183 1154 1223 1168 837 363 2500 770 1 1 33477189 406 -3.04 0.25 12 0.02 -399.00 4894.00 2640 20240219 -54.09 982 20241118 23.42 1750 -30.74 20250106 1180 2.71 20250227 2255 -46.25 20240603 382 217.28 20240411 0.01 N 096690 2500 836 억 93730 N N 0 N 00 N
10 20250227 160802 57 100.00 KOSDAQ 전기·전자 N N N N N 1212 -23 5 -1.86 79010059 65728 90.53 1235 1235 1180 1605 865 1235 1202.03 0.29 0 -1871 1327 1281 1248 1202 1169 1264 1185 837 370 2500 790 1 1 33477189 406 -3.04 0.25 12 0.20 -399.00 4894.00 2640 20240216 -54.09 982 20241118 23.42 1750 -30.74 20250106 1180 2.71 20250227 2255 -46.25 20240603 382 217.28 20240411 0.01 N 096690 2500 836 억 95566 N N 0 N 00 N
11 20250227 150802 57 100.00 KOSDAQ 전기·전자 N N N N N 1200 -35 5 -2.83 50713667 42264 58.21 1235 1235 1180 1605 865 1235 1199.93 0.29 0 -1171 1327 1281 1248 1202 1169 1264 1185 837 370 2500 790 1 1 33477189 402 -3.01 0.25 12 0.13 -399.00 4894.00 2640 20240216 -54.55 982 20241118 22.20 1750 -31.43 20250106 1180 1.69 20250227 2255 -46.78 20240603 382 214.14 20240411 0.01 N 096690 2500 836 억 95566 N N 0 N 00 N
12 20250227 140805 57 100.00 KOSDAQ 전기·전자 N N N N N 1199 -36 5 -2.91 50279766 41901 57.71 1235 1235 1180 1605 865 1235 1199.97 0.29 0 -1262 1327 1281 1248 1202 1169 1264 1185 837 370 2500 790 1 1 33477189 401 -3.01 0.24 12 0.13 -399.00 4894.00 2640 20240216 -54.58 982 20241118 22.10 1750 -31.49 20250106 1180 1.61 20250227 2255 -46.83 20240603 382 213.87 20240411 0.01 N 096690 2500 836 억 95566 N N 0 N 00 N