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
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
20250219,160740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1380,-24,5,-1.71,75125453,55167,291.18,1386,1404,1344,1825,983,1404,1361.78,0.28,0,2239,1465,1434,1382,1351,1299,1450,1367,837,421,2500,890,1,1,33477189,462,-3.46,0.28,12,0.16,-399.00,4894.00,2640,20240216,-47.73,982,20241118,40.53,1750,-21.14,20250106,1296,6.48,20250217,2255,-38.80,20240603,382,261.26,20240411,0.01,N,096690,2500,836 억,,93106,N,N,0,N,00,N
20250219,150742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1377,-27,5,-1.92,69171438,50843,268.36,1386,1404,1344,1825,983,1404,1360.49,0.28,0,2470,1465,1434,1382,1351,1299,1450,1367,837,421,2500,890,1,1,33477189,461,-3.45,0.28,12,0.15,-399.00,4894.00,2640,20240216,-47.84,982,20241118,40.22,1750,-21.31,20250106,1296,6.25,20250217,2255,-38.94,20240603,382,260.47,20240411,0.01,N,096690,2500,836 억,,93106,N,N,0,N,00,N
20250219,140739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1376,-28,5,-1.99,67707002,49779,262.74,1386,1404,1344,1825,983,1404,1360.15,0.28,0,2618,1465,1434,1382,1351,1299,1450,1367,837,421,2500,890,1,1,33477189,461,-3.45,0.28,12,0.15,-399.00,4894.00,2640,20240216,-47.88,982,20241118,40.12,1750,-21.37,20250106,1296,6.17,20250217,2255,-38.98,20240603,382,260.21,20240411,0.01,N,096690,2500,836 억,,93106,N,N,0,N,00,N
20250219,130740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1362,-42,5,-2.99,61020542,44878,236.87,1386,1404,1344,1825,983,1404,1359.70,0.28,0,5694,1465,1434,1382,1351,1299,1450,1367,837,421,2500,890,1,1,33477189,456,-3.41,0.28,12,0.13,-399.00,4894.00,2640,20240216,-48.41,982,20241118,38.70,1750,-22.17,20250106,1296,5.09,20250217,2255,-39.60,20240603,382,256.54,20240411,0.01,N,096690,2500,836 억,,93106,N,N,0,N,00,N
20250219,120739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1355,-49,5,-3.49,49604347,36496,192.63,1386,1404,1344,1825,983,1404,1359.17,0.28,0,6083,1465,1434,1382,1351,1299,1450,1367,837,421,2500,890,1,1,33477189,454,-3.40,0.28,12,0.11,-399.00,4894.00,2640,20240216,-48.67,982,20241118,37.98,1750,-22.57,20250106,1296,4.55,20250217,2255,-39.91,20240603,382,254.71,20240411,0.01,N,096690,2500,836 억,,93106,N,N,0,N,00,N
20250219,110740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1376,-28,5,-1.99,28337312,20779,109.67,1386,1404,1350,1825,983,1404,1363.75,0.28,0,2550,1465,1434,1382,1351,1299,1450,1367,837,421,2500,890,1,1,33477189,461,-3.45,0.28,12,0.06,-399.00,4894.00,2640,20240216,-47.88,982,20241118,40.12,1750,-21.37,20250106,1296,6.17,20250217,2255,-38.98,20240603,382,260.21,20240411,0.01,N,096690,2500,836 억,,93106,N,N,0,N,00,N
20250219,100740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1385,-19,5,-1.35,23869838,17485,92.29,1386,1404,1351,1825,983,1404,1365.16,0.28,0,2490,1465,1434,1382,1351,1299,1450,1367,837,421,2500,890,1,1,33477189,464,-3.47,0.28,12,0.05,-399.00,4894.00,2640,20240216,-47.54,982,20241118,41.04,1750,-20.86,20250106,1296,6.87,20250217,2255,-38.58,20240603,382,262.57,20240411,0.01,N,096690,2500,836 억,,93106,N,N,0,N,00,N
20250219,090741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1382,-22,5,-1.57,3571287,2585,13.64,1386,1404,1376,1825,983,1404,1381.54,0.28,0,-255,1465,1434,1382,1351,1299,1450,1367,837,421,2500,890,1,1,33477189,463,-3.46,0.28,12,0.01,-399.00,4894.00,2640,20240216,-47.65,982,20241118,40.73,1750,-21.03,20250106,1296,6.64,20250217,2255,-38.71,20240603,382,261.78,20240411,0.01,N,096690,2500,836 억,,93106,N,N,0,N,00,N
20250218,160738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1404,8,2,0.57,26409418,18940,118.90,1396,1413,1330,1814,978,1396,1394.37,0.28,0,-1330,1481,1438,1367,1324,1253,1403,1289,837,418,2500,890,1,1,33477189,470,-3.52,0.29,12,0.06,-399.00,4894.00,2640,20240216,-46.82,982,20241118,42.97,1750,-19.77,20250106,1296,8.33,20250217,2255,-37.74,20240603,382,267.54,20240411,0.01,N,096690,2500,836 억,,94356,N,N,0,N,00,N
20250218,150739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1404,8,2,0.57,25986814,18639,117.01,1396,1413,1330,1814,978,1396,1394.22,0.28,0,-1310,1481,1438,1367,1324,1253,1403,1289,837,418,2500,890,1,1,33477189,470,-3.52,0.29,12,0.06,-399.00,4894.00,2640,20240216,-46.82,982,20241118,42.97,1750,-19.77,20250106,1296,8.33,20250217,2255,-37.74,20240603,382,267.54,20240411,0.01,N,096690,2500,836 억,,94356,N,N,0,N,00,N
20250218,140739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1401,5,2,0.36,25560878,18335,115.10,1396,1413,1330,1814,978,1396,1394.10,0.28,0,-1293,1481,1438,1367,1324,1253,1403,1289,837,418,2500,890,1,1,33477189,469,-3.51,0.29,12,0.05,-399.00,4894.00,2640,20240216,-46.93,982,20241118,42.67,1750,-19.94,20250106,1296,8.10,20250217,2255,-37.87,20240603,382,266.75,20240411,0.01,N,096690,2500,836 억,,94356,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 1380 -24 5 -1.71 75125453 55167 291.18 1386 1404 1344 1825 983 1404 1361.78 0.28 0 2239 1465 1434 1382 1351 1299 1450 1367 837 421 2500 890 1 1 33477189 462 -3.46 0.28 12 0.16 -399.00 4894.00 2640 20240216 -47.73 982 20241118 40.53 1750 -21.14 20250106 1296 6.48 20250217 2255 -38.80 20240603 382 261.26 20240411 0.01 N 096690 2500 836 억 93106 N N 0 N 00 N
3 20250219 150742 57 100.00 KOSDAQ 전기·전자 N N N N N 1377 -27 5 -1.92 69171438 50843 268.36 1386 1404 1344 1825 983 1404 1360.49 0.28 0 2470 1465 1434 1382 1351 1299 1450 1367 837 421 2500 890 1 1 33477189 461 -3.45 0.28 12 0.15 -399.00 4894.00 2640 20240216 -47.84 982 20241118 40.22 1750 -21.31 20250106 1296 6.25 20250217 2255 -38.94 20240603 382 260.47 20240411 0.01 N 096690 2500 836 억 93106 N N 0 N 00 N
4 20250219 140739 57 100.00 KOSDAQ 전기·전자 N N N N N 1376 -28 5 -1.99 67707002 49779 262.74 1386 1404 1344 1825 983 1404 1360.15 0.28 0 2618 1465 1434 1382 1351 1299 1450 1367 837 421 2500 890 1 1 33477189 461 -3.45 0.28 12 0.15 -399.00 4894.00 2640 20240216 -47.88 982 20241118 40.12 1750 -21.37 20250106 1296 6.17 20250217 2255 -38.98 20240603 382 260.21 20240411 0.01 N 096690 2500 836 억 93106 N N 0 N 00 N
5 20250219 130740 57 100.00 KOSDAQ 전기·전자 N N N N N 1362 -42 5 -2.99 61020542 44878 236.87 1386 1404 1344 1825 983 1404 1359.70 0.28 0 5694 1465 1434 1382 1351 1299 1450 1367 837 421 2500 890 1 1 33477189 456 -3.41 0.28 12 0.13 -399.00 4894.00 2640 20240216 -48.41 982 20241118 38.70 1750 -22.17 20250106 1296 5.09 20250217 2255 -39.60 20240603 382 256.54 20240411 0.01 N 096690 2500 836 억 93106 N N 0 N 00 N
6 20250219 120739 57 100.00 KOSDAQ 전기·전자 N N N N N 1355 -49 5 -3.49 49604347 36496 192.63 1386 1404 1344 1825 983 1404 1359.17 0.28 0 6083 1465 1434 1382 1351 1299 1450 1367 837 421 2500 890 1 1 33477189 454 -3.40 0.28 12 0.11 -399.00 4894.00 2640 20240216 -48.67 982 20241118 37.98 1750 -22.57 20250106 1296 4.55 20250217 2255 -39.91 20240603 382 254.71 20240411 0.01 N 096690 2500 836 억 93106 N N 0 N 00 N
7 20250219 110740 57 100.00 KOSDAQ 전기·전자 N N N N N 1376 -28 5 -1.99 28337312 20779 109.67 1386 1404 1350 1825 983 1404 1363.75 0.28 0 2550 1465 1434 1382 1351 1299 1450 1367 837 421 2500 890 1 1 33477189 461 -3.45 0.28 12 0.06 -399.00 4894.00 2640 20240216 -47.88 982 20241118 40.12 1750 -21.37 20250106 1296 6.17 20250217 2255 -38.98 20240603 382 260.21 20240411 0.01 N 096690 2500 836 억 93106 N N 0 N 00 N
8 20250219 100740 57 100.00 KOSDAQ 전기·전자 N N N N N 1385 -19 5 -1.35 23869838 17485 92.29 1386 1404 1351 1825 983 1404 1365.16 0.28 0 2490 1465 1434 1382 1351 1299 1450 1367 837 421 2500 890 1 1 33477189 464 -3.47 0.28 12 0.05 -399.00 4894.00 2640 20240216 -47.54 982 20241118 41.04 1750 -20.86 20250106 1296 6.87 20250217 2255 -38.58 20240603 382 262.57 20240411 0.01 N 096690 2500 836 억 93106 N N 0 N 00 N
9 20250219 090741 57 100.00 KOSDAQ 전기·전자 N N N N N 1382 -22 5 -1.57 3571287 2585 13.64 1386 1404 1376 1825 983 1404 1381.54 0.28 0 -255 1465 1434 1382 1351 1299 1450 1367 837 421 2500 890 1 1 33477189 463 -3.46 0.28 12 0.01 -399.00 4894.00 2640 20240216 -47.65 982 20241118 40.73 1750 -21.03 20250106 1296 6.64 20250217 2255 -38.71 20240603 382 261.78 20240411 0.01 N 096690 2500 836 억 93106 N N 0 N 00 N
10 20250218 160738 57 100.00 KOSDAQ 전기·전자 N N N N N 1404 8 2 0.57 26409418 18940 118.90 1396 1413 1330 1814 978 1396 1394.37 0.28 0 -1330 1481 1438 1367 1324 1253 1403 1289 837 418 2500 890 1 1 33477189 470 -3.52 0.29 12 0.06 -399.00 4894.00 2640 20240216 -46.82 982 20241118 42.97 1750 -19.77 20250106 1296 8.33 20250217 2255 -37.74 20240603 382 267.54 20240411 0.01 N 096690 2500 836 억 94356 N N 0 N 00 N
11 20250218 150739 57 100.00 KOSDAQ 전기·전자 N N N N N 1404 8 2 0.57 25986814 18639 117.01 1396 1413 1330 1814 978 1396 1394.22 0.28 0 -1310 1481 1438 1367 1324 1253 1403 1289 837 418 2500 890 1 1 33477189 470 -3.52 0.29 12 0.06 -399.00 4894.00 2640 20240216 -46.82 982 20241118 42.97 1750 -19.77 20250106 1296 8.33 20250217 2255 -37.74 20240603 382 267.54 20240411 0.01 N 096690 2500 836 억 94356 N N 0 N 00 N
12 20250218 140739 57 100.00 KOSDAQ 전기·전자 N N N N N 1401 5 2 0.36 25560878 18335 115.10 1396 1413 1330 1814 978 1396 1394.10 0.28 0 -1293 1481 1438 1367 1324 1253 1403 1289 837 418 2500 890 1 1 33477189 469 -3.51 0.29 12 0.05 -399.00 4894.00 2640 20240216 -46.93 982 20241118 42.67 1750 -19.94 20250106 1296 8.10 20250217 2255 -37.87 20240603 382 266.75 20240411 0.01 N 096690 2500 836 억 94356 N N 0 N 00 N