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
096630/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
20250219,160740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,669,7,2,1.06,139360539,208531,101.59,668,674,660,860,464,662,668.30,1.68,0,3715,678,670,665,657,652,667,654,159,198,200,450,1,1,79381616,531,-51.46,0.68,12,0.26,-13.00,980.00,2250,20240523,-70.27,490,20241209,36.53,724,-7.60,20250117,650,2.92,20250102,2250,-70.27,20240523,490,36.53,20241209,1.64,N,096630,200,158 억,,1331330,N,N,0,N,00,N
20250219,150742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,670,8,2,1.21,132148527,197749,96.34,668,674,660,860,464,662,668.26,1.68,0,5878,678,670,665,657,652,667,654,159,198,200,450,1,1,79381616,532,-51.54,0.68,12,0.25,-13.00,980.00,2250,20240523,-70.22,490,20241209,36.73,724,-7.46,20250117,650,3.08,20250102,2250,-70.22,20240523,490,36.73,20241209,1.64,N,096630,200,158 억,,1331330,N,N,0,N,00,N
20250219,140738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,669,7,2,1.06,118041152,176681,86.08,668,674,660,860,464,662,668.10,1.68,0,10337,678,670,665,657,652,667,654,159,198,200,450,1,1,79381616,531,-51.46,0.68,12,0.22,-13.00,980.00,2250,20240523,-70.27,490,20241209,36.53,724,-7.60,20250117,650,2.92,20250102,2250,-70.27,20240523,490,36.53,20241209,1.64,N,096630,200,158 억,,1331330,N,N,0,N,00,N
20250219,130739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,672,10,2,1.51,100402369,150338,73.24,668,674,660,860,464,662,667.84,1.68,0,12024,678,670,665,657,652,667,654,159,198,200,450,1,1,79381616,533,-51.69,0.69,12,0.19,-13.00,980.00,2250,20240523,-70.13,490,20241209,37.14,724,-7.18,20250117,650,3.38,20250102,2250,-70.13,20240523,490,37.14,20241209,1.64,N,096630,200,158 억,,1331330,N,N,0,N,00,N
20250219,120738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,669,7,2,1.06,62685512,94039,45.81,668,674,660,860,464,662,666.59,1.68,0,-4453,678,670,665,657,652,667,654,159,198,200,450,1,1,79381616,531,-51.46,0.68,12,0.12,-13.00,980.00,2250,20240523,-70.27,490,20241209,36.53,724,-7.60,20250117,650,2.92,20250102,2250,-70.27,20240523,490,36.53,20241209,1.64,N,096630,200,158 억,,1331330,N,N,0,N,00,N
20250219,110739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,671,9,2,1.36,56529929,84838,41.33,668,674,660,860,464,662,666.33,1.68,0,-1063,678,670,665,657,652,667,654,159,198,200,450,1,1,79381616,533,-51.62,0.68,12,0.11,-13.00,980.00,2250,20240523,-70.18,490,20241209,36.94,724,-7.32,20250117,650,3.23,20250102,2250,-70.18,20240523,490,36.94,20241209,1.64,N,096630,200,158 억,,1331330,N,N,0,N,00,N
20250219,100739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,670,8,2,1.21,45594076,68503,33.37,668,674,660,860,464,662,665.58,1.68,0,298,678,670,665,657,652,667,654,159,198,200,450,1,1,79381616,532,-51.54,0.68,12,0.09,-13.00,980.00,2250,20240523,-70.22,490,20241209,36.73,724,-7.46,20250117,650,3.08,20250102,2250,-70.22,20240523,490,36.73,20241209,1.64,N,096630,200,158 억,,1331330,N,N,0,N,00,N
20250219,090741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,663,1,2,0.15,1307453,1970,0.96,668,668,660,860,464,662,663.68,1.68,0,-661,678,670,665,657,652,667,654,159,198,200,450,1,1,79381616,526,-51.00,0.68,12,0.00,-13.00,980.00,2250,20240523,-70.53,490,20241209,35.31,724,-8.43,20250117,650,2.00,20250102,2250,-70.53,20240523,490,35.31,20241209,1.64,N,096630,200,158 억,,1331330,N,N,0,N,00,N
20250218,160737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,662,-8,5,-1.19,135449361,204346,86.03,669,673,660,871,469,670,662.85,1.76,0,-62384,680,674,669,663,658,678,667,159,201,200,450,1,1,79381616,526,-50.92,0.68,12,0.26,-13.00,980.00,2250,20240523,-70.58,490,20241209,35.10,724,-8.56,20250117,650,1.85,20250102,2250,-70.58,20240523,490,35.10,20241209,1.63,N,096630,200,158 억,,1393714,N,N,0,N,00,N
20250218,150739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,663,-7,5,-1.04,123715536,186630,78.57,669,673,660,871,469,670,662.89,1.76,0,-62245,680,674,669,663,658,678,667,159,201,200,450,1,1,79381616,526,-51.00,0.68,12,0.24,-13.00,980.00,2250,20240523,-70.53,490,20241209,35.31,724,-8.43,20250117,650,2.00,20250102,2250,-70.53,20240523,490,35.31,20241209,1.63,N,096630,200,158 억,,1393714,N,N,0,N,00,N
20250218,140739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,665,-5,5,-0.75,109592587,165300,69.59,669,673,660,871,469,670,662.99,1.76,0,-57468,680,674,669,663,658,678,667,159,201,200,450,1,1,79381616,528,-51.15,0.68,12,0.21,-13.00,980.00,2250,20240523,-70.44,490,20241209,35.71,724,-8.15,20250117,650,2.31,20250102,2250,-70.44,20240523,490,35.71,20241209,1.63,N,096630,200,158 억,,1393714,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 160740 57 100.00 KOSDAQ 전기·전자 N N N N N 669 7 2 1.06 139360539 208531 101.59 668 674 660 860 464 662 668.30 1.68 0 3715 678 670 665 657 652 667 654 159 198 200 450 1 1 79381616 531 -51.46 0.68 12 0.26 -13.00 980.00 2250 20240523 -70.27 490 20241209 36.53 724 -7.60 20250117 650 2.92 20250102 2250 -70.27 20240523 490 36.53 20241209 1.64 N 096630 200 158 억 1331330 N N 0 N 00 N
3 20250219 150742 57 100.00 KOSDAQ 전기·전자 N N N N N 670 8 2 1.21 132148527 197749 96.34 668 674 660 860 464 662 668.26 1.68 0 5878 678 670 665 657 652 667 654 159 198 200 450 1 1 79381616 532 -51.54 0.68 12 0.25 -13.00 980.00 2250 20240523 -70.22 490 20241209 36.73 724 -7.46 20250117 650 3.08 20250102 2250 -70.22 20240523 490 36.73 20241209 1.64 N 096630 200 158 억 1331330 N N 0 N 00 N
4 20250219 140738 57 100.00 KOSDAQ 전기·전자 N N N N N 669 7 2 1.06 118041152 176681 86.08 668 674 660 860 464 662 668.10 1.68 0 10337 678 670 665 657 652 667 654 159 198 200 450 1 1 79381616 531 -51.46 0.68 12 0.22 -13.00 980.00 2250 20240523 -70.27 490 20241209 36.53 724 -7.60 20250117 650 2.92 20250102 2250 -70.27 20240523 490 36.53 20241209 1.64 N 096630 200 158 억 1331330 N N 0 N 00 N
5 20250219 130739 57 100.00 KOSDAQ 전기·전자 N N N N N 672 10 2 1.51 100402369 150338 73.24 668 674 660 860 464 662 667.84 1.68 0 12024 678 670 665 657 652 667 654 159 198 200 450 1 1 79381616 533 -51.69 0.69 12 0.19 -13.00 980.00 2250 20240523 -70.13 490 20241209 37.14 724 -7.18 20250117 650 3.38 20250102 2250 -70.13 20240523 490 37.14 20241209 1.64 N 096630 200 158 억 1331330 N N 0 N 00 N
6 20250219 120738 57 100.00 KOSDAQ 전기·전자 N N N N N 669 7 2 1.06 62685512 94039 45.81 668 674 660 860 464 662 666.59 1.68 0 -4453 678 670 665 657 652 667 654 159 198 200 450 1 1 79381616 531 -51.46 0.68 12 0.12 -13.00 980.00 2250 20240523 -70.27 490 20241209 36.53 724 -7.60 20250117 650 2.92 20250102 2250 -70.27 20240523 490 36.53 20241209 1.64 N 096630 200 158 억 1331330 N N 0 N 00 N
7 20250219 110739 57 100.00 KOSDAQ 전기·전자 N N N N N 671 9 2 1.36 56529929 84838 41.33 668 674 660 860 464 662 666.33 1.68 0 -1063 678 670 665 657 652 667 654 159 198 200 450 1 1 79381616 533 -51.62 0.68 12 0.11 -13.00 980.00 2250 20240523 -70.18 490 20241209 36.94 724 -7.32 20250117 650 3.23 20250102 2250 -70.18 20240523 490 36.94 20241209 1.64 N 096630 200 158 억 1331330 N N 0 N 00 N
8 20250219 100739 57 100.00 KOSDAQ 전기·전자 N N N N N 670 8 2 1.21 45594076 68503 33.37 668 674 660 860 464 662 665.58 1.68 0 298 678 670 665 657 652 667 654 159 198 200 450 1 1 79381616 532 -51.54 0.68 12 0.09 -13.00 980.00 2250 20240523 -70.22 490 20241209 36.73 724 -7.46 20250117 650 3.08 20250102 2250 -70.22 20240523 490 36.73 20241209 1.64 N 096630 200 158 억 1331330 N N 0 N 00 N
9 20250219 090741 57 100.00 KOSDAQ 전기·전자 N N N N N 663 1 2 0.15 1307453 1970 0.96 668 668 660 860 464 662 663.68 1.68 0 -661 678 670 665 657 652 667 654 159 198 200 450 1 1 79381616 526 -51.00 0.68 12 0.00 -13.00 980.00 2250 20240523 -70.53 490 20241209 35.31 724 -8.43 20250117 650 2.00 20250102 2250 -70.53 20240523 490 35.31 20241209 1.64 N 096630 200 158 억 1331330 N N 0 N 00 N
10 20250218 160737 57 100.00 KOSDAQ 전기·전자 N N N N N 662 -8 5 -1.19 135449361 204346 86.03 669 673 660 871 469 670 662.85 1.76 0 -62384 680 674 669 663 658 678 667 159 201 200 450 1 1 79381616 526 -50.92 0.68 12 0.26 -13.00 980.00 2250 20240523 -70.58 490 20241209 35.10 724 -8.56 20250117 650 1.85 20250102 2250 -70.58 20240523 490 35.10 20241209 1.63 N 096630 200 158 억 1393714 N N 0 N 00 N
11 20250218 150739 57 100.00 KOSDAQ 전기·전자 N N N N N 663 -7 5 -1.04 123715536 186630 78.57 669 673 660 871 469 670 662.89 1.76 0 -62245 680 674 669 663 658 678 667 159 201 200 450 1 1 79381616 526 -51.00 0.68 12 0.24 -13.00 980.00 2250 20240523 -70.53 490 20241209 35.31 724 -8.43 20250117 650 2.00 20250102 2250 -70.53 20240523 490 35.31 20241209 1.63 N 096630 200 158 억 1393714 N N 0 N 00 N
12 20250218 140739 57 100.00 KOSDAQ 전기·전자 N N N N N 665 -5 5 -0.75 109592587 165300 69.59 669 673 660 871 469 670 662.99 1.76 0 -57468 680 674 669 663 658 678 667 159 201 200 450 1 1 79381616 528 -51.15 0.68 12 0.21 -13.00 980.00 2250 20240523 -70.44 490 20241209 35.71 724 -8.15 20250117 650 2.31 20250102 2250 -70.44 20240523 490 35.71 20241209 1.63 N 096630 200 158 억 1393714 N N 0 N 00 N