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
096870/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
20250219,160741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2645,110,2,4.34,24417965,9381,66.84,2515,2665,2515,3295,1775,2535,2602.92,2.45,0,-633,2665,2600,2560,2495,2455,2580,2475,33,760,500,1770,5,1,6678400,177,-125.95,1.16,12,0.14,-21.00,2287.00,3325,20240415,-20.45,2150,20241025,23.02,3070,-13.84,20250121,2450,7.96,20250115,3325,-20.45,20240415,2150,23.02,20241025,0.00,N,096870,500,33 억,,163930,N,N,0,N,00,N
20250219,150743,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2605,70,2,2.76,20441315,7877,56.12,2515,2665,2515,3295,1775,2535,2595.06,2.45,0,-559,2665,2600,2560,2495,2455,2580,2475,33,760,500,1770,5,1,6678400,174,-124.05,1.14,12,0.12,-21.00,2287.00,3325,20240415,-21.65,2150,20241025,21.16,3070,-15.15,20250121,2450,6.33,20250115,3325,-21.65,20240415,2150,21.16,20241025,0.00,N,096870,500,33 억,,163930,N,N,0,N,00,N
20250219,140740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2565,30,2,1.18,18861040,7270,51.80,2515,2665,2515,3295,1775,2535,2594.37,2.45,0,-559,2665,2600,2560,2495,2455,2580,2475,33,760,500,1770,5,1,6678400,171,-122.14,1.12,12,0.11,-21.00,2287.00,3325,20240415,-22.86,2150,20241025,19.30,3070,-16.45,20250121,2450,4.69,20250115,3325,-22.86,20240415,2150,19.30,20241025,0.00,N,096870,500,33 억,,163930,N,N,0,N,00,N
20250219,130741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2595,60,2,2.37,16028880,6177,44.01,2515,2665,2515,3295,1775,2535,2594.93,2.45,0,-459,2665,2600,2560,2495,2455,2580,2475,33,760,500,1770,5,1,6678400,173,-123.57,1.13,12,0.09,-21.00,2287.00,3325,20240415,-21.95,2150,20241025,20.70,3070,-15.47,20250121,2450,5.92,20250115,3325,-21.95,20240415,2150,20.70,20241025,0.00,N,096870,500,33 억,,163930,N,N,0,N,00,N
20250219,120740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2605,70,2,2.76,15125810,5829,41.53,2515,2665,2515,3295,1775,2535,2594.92,2.45,0,-456,2665,2600,2560,2495,2455,2580,2475,33,760,500,1770,5,1,6678400,174,-124.05,1.14,12,0.09,-21.00,2287.00,3325,20240415,-21.65,2150,20241025,21.16,3070,-15.15,20250121,2450,6.33,20250115,3325,-21.65,20240415,2150,21.16,20241025,0.00,N,096870,500,33 억,,163930,N,N,0,N,00,N
20250219,110741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2600,65,2,2.56,13730000,5292,37.70,2515,2665,2515,3295,1775,2535,2594.48,2.45,0,-291,2665,2600,2560,2495,2455,2580,2475,33,760,500,1770,5,1,6678400,174,-123.81,1.14,12,0.08,-21.00,2287.00,3325,20240415,-21.80,2150,20241025,20.93,3070,-15.31,20250121,2450,6.12,20250115,3325,-21.80,20240415,2150,20.93,20241025,0.00,N,096870,500,33 억,,163930,N,N,0,N,00,N
20250219,100741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2590,55,2,2.17,12151030,4684,33.37,2515,2665,2515,3295,1775,2535,2594.16,2.45,0,-234,2665,2600,2560,2495,2455,2580,2475,33,760,500,1770,5,1,6678400,173,-123.33,1.13,12,0.07,-21.00,2287.00,3325,20240415,-22.11,2150,20241025,20.47,3070,-15.64,20250121,2450,5.71,20250115,3325,-22.11,20240415,2150,20.47,20241025,0.00,N,096870,500,33 억,,163930,N,N,0,N,00,N
20250219,090742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2515,-20,5,-0.79,538210,214,1.52,2515,2515,2515,3295,1775,2535,2515.00,2.45,0,-18,2665,2600,2560,2495,2455,2580,2475,33,760,500,1770,5,1,6678400,168,-119.76,1.10,12,0.00,-21.00,2287.00,3325,20240415,-24.36,2150,20241025,16.98,3070,-18.08,20250121,2450,2.65,20250115,3325,-24.36,20240415,2150,16.98,20241025,0.00,N,096870,500,33 억,,163930,N,N,0,N,00,N
20250218,160739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2535,-130,5,-4.88,35794515,13911,100.36,2625,2625,2520,3460,1870,2665,2573.07,2.46,0,-526,2798,2731,2603,2536,2408,2765,2570,33,795,500,1860,5,1,6678400,169,-120.71,1.11,12,0.21,-21.00,2287.00,3325,20240415,-23.76,2150,20241025,17.91,3070,-17.43,20250121,2450,3.47,20250115,3325,-23.76,20240415,2150,17.91,20241025,0.00,N,096870,500,33 억,,164456,N,N,0,N,00,N
20250218,150740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2600,-65,5,-2.44,34936505,13573,97.92,2625,2625,2520,3460,1870,2665,2573.93,2.46,0,-492,2798,2731,2603,2536,2408,2765,2570,33,795,500,1860,5,1,6678400,174,-123.81,1.14,12,0.20,-21.00,2287.00,3325,20240415,-21.80,2150,20241025,20.93,3070,-15.31,20250121,2450,6.12,20250115,3325,-21.80,20240415,2150,20.93,20241025,0.00,N,096870,500,33 억,,164456,N,N,0,N,00,N
20250218,140740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2580,-85,5,-3.19,19088325,7391,53.32,2625,2625,2550,3460,1870,2665,2582.58,2.46,0,-486,2798,2731,2603,2536,2408,2765,2570,33,795,500,1860,5,1,6678400,172,-122.86,1.13,12,0.11,-21.00,2287.00,3325,20240415,-22.41,2150,20241025,20.00,3070,-15.96,20250121,2450,5.31,20250115,3325,-22.41,20240415,2150,20.00,20241025,0.00,N,096870,500,33 억,,164456,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 160741 57 100.00 KOSDAQ 전기·전자 N N N N N 2645 110 2 4.34 24417965 9381 66.84 2515 2665 2515 3295 1775 2535 2602.92 2.45 0 -633 2665 2600 2560 2495 2455 2580 2475 33 760 500 1770 5 1 6678400 177 -125.95 1.16 12 0.14 -21.00 2287.00 3325 20240415 -20.45 2150 20241025 23.02 3070 -13.84 20250121 2450 7.96 20250115 3325 -20.45 20240415 2150 23.02 20241025 0.00 N 096870 500 33 억 163930 N N 0 N 00 N
3 20250219 150743 57 100.00 KOSDAQ 전기·전자 N N N N N 2605 70 2 2.76 20441315 7877 56.12 2515 2665 2515 3295 1775 2535 2595.06 2.45 0 -559 2665 2600 2560 2495 2455 2580 2475 33 760 500 1770 5 1 6678400 174 -124.05 1.14 12 0.12 -21.00 2287.00 3325 20240415 -21.65 2150 20241025 21.16 3070 -15.15 20250121 2450 6.33 20250115 3325 -21.65 20240415 2150 21.16 20241025 0.00 N 096870 500 33 억 163930 N N 0 N 00 N
4 20250219 140740 57 100.00 KOSDAQ 전기·전자 N N N N N 2565 30 2 1.18 18861040 7270 51.80 2515 2665 2515 3295 1775 2535 2594.37 2.45 0 -559 2665 2600 2560 2495 2455 2580 2475 33 760 500 1770 5 1 6678400 171 -122.14 1.12 12 0.11 -21.00 2287.00 3325 20240415 -22.86 2150 20241025 19.30 3070 -16.45 20250121 2450 4.69 20250115 3325 -22.86 20240415 2150 19.30 20241025 0.00 N 096870 500 33 억 163930 N N 0 N 00 N
5 20250219 130741 57 100.00 KOSDAQ 전기·전자 N N N N N 2595 60 2 2.37 16028880 6177 44.01 2515 2665 2515 3295 1775 2535 2594.93 2.45 0 -459 2665 2600 2560 2495 2455 2580 2475 33 760 500 1770 5 1 6678400 173 -123.57 1.13 12 0.09 -21.00 2287.00 3325 20240415 -21.95 2150 20241025 20.70 3070 -15.47 20250121 2450 5.92 20250115 3325 -21.95 20240415 2150 20.70 20241025 0.00 N 096870 500 33 억 163930 N N 0 N 00 N
6 20250219 120740 57 100.00 KOSDAQ 전기·전자 N N N N N 2605 70 2 2.76 15125810 5829 41.53 2515 2665 2515 3295 1775 2535 2594.92 2.45 0 -456 2665 2600 2560 2495 2455 2580 2475 33 760 500 1770 5 1 6678400 174 -124.05 1.14 12 0.09 -21.00 2287.00 3325 20240415 -21.65 2150 20241025 21.16 3070 -15.15 20250121 2450 6.33 20250115 3325 -21.65 20240415 2150 21.16 20241025 0.00 N 096870 500 33 억 163930 N N 0 N 00 N
7 20250219 110741 57 100.00 KOSDAQ 전기·전자 N N N N N 2600 65 2 2.56 13730000 5292 37.70 2515 2665 2515 3295 1775 2535 2594.48 2.45 0 -291 2665 2600 2560 2495 2455 2580 2475 33 760 500 1770 5 1 6678400 174 -123.81 1.14 12 0.08 -21.00 2287.00 3325 20240415 -21.80 2150 20241025 20.93 3070 -15.31 20250121 2450 6.12 20250115 3325 -21.80 20240415 2150 20.93 20241025 0.00 N 096870 500 33 억 163930 N N 0 N 00 N
8 20250219 100741 57 100.00 KOSDAQ 전기·전자 N N N N N 2590 55 2 2.17 12151030 4684 33.37 2515 2665 2515 3295 1775 2535 2594.16 2.45 0 -234 2665 2600 2560 2495 2455 2580 2475 33 760 500 1770 5 1 6678400 173 -123.33 1.13 12 0.07 -21.00 2287.00 3325 20240415 -22.11 2150 20241025 20.47 3070 -15.64 20250121 2450 5.71 20250115 3325 -22.11 20240415 2150 20.47 20241025 0.00 N 096870 500 33 억 163930 N N 0 N 00 N
9 20250219 090742 57 100.00 KOSDAQ 전기·전자 N N N N N 2515 -20 5 -0.79 538210 214 1.52 2515 2515 2515 3295 1775 2535 2515.00 2.45 0 -18 2665 2600 2560 2495 2455 2580 2475 33 760 500 1770 5 1 6678400 168 -119.76 1.10 12 0.00 -21.00 2287.00 3325 20240415 -24.36 2150 20241025 16.98 3070 -18.08 20250121 2450 2.65 20250115 3325 -24.36 20240415 2150 16.98 20241025 0.00 N 096870 500 33 억 163930 N N 0 N 00 N
10 20250218 160739 57 100.00 KOSDAQ 전기·전자 N N N N N 2535 -130 5 -4.88 35794515 13911 100.36 2625 2625 2520 3460 1870 2665 2573.07 2.46 0 -526 2798 2731 2603 2536 2408 2765 2570 33 795 500 1860 5 1 6678400 169 -120.71 1.11 12 0.21 -21.00 2287.00 3325 20240415 -23.76 2150 20241025 17.91 3070 -17.43 20250121 2450 3.47 20250115 3325 -23.76 20240415 2150 17.91 20241025 0.00 N 096870 500 33 억 164456 N N 0 N 00 N
11 20250218 150740 57 100.00 KOSDAQ 전기·전자 N N N N N 2600 -65 5 -2.44 34936505 13573 97.92 2625 2625 2520 3460 1870 2665 2573.93 2.46 0 -492 2798 2731 2603 2536 2408 2765 2570 33 795 500 1860 5 1 6678400 174 -123.81 1.14 12 0.20 -21.00 2287.00 3325 20240415 -21.80 2150 20241025 20.93 3070 -15.31 20250121 2450 6.12 20250115 3325 -21.80 20240415 2150 20.93 20241025 0.00 N 096870 500 33 억 164456 N N 0 N 00 N
12 20250218 140740 57 100.00 KOSDAQ 전기·전자 N N N N N 2580 -85 5 -3.19 19088325 7391 53.32 2625 2625 2550 3460 1870 2665 2582.58 2.46 0 -486 2798 2731 2603 2536 2408 2765 2570 33 795 500 1860 5 1 6678400 172 -122.86 1.13 12 0.11 -21.00 2287.00 3325 20240415 -22.41 2150 20241025 20.00 3070 -15.96 20250121 2450 5.31 20250115 3325 -22.41 20240415 2150 20.00 20241025 0.00 N 096870 500 33 억 164456 N N 0 N 00 N