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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,663,-7,5,-1.04,92326655,139261,58.63,669,673,660,871,469,670,662.98,1.76,0,-54013,680,674,669,663,658,678,667,159,201,200,450,1,1,79381616,526,-51.00,0.68,12,0.18,-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
20250218,120738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,662,-8,5,-1.19,83324543,125673,52.91,669,673,660,871,469,670,663.03,1.76,0,-51574,680,674,669,663,658,678,667,159,201,200,450,1,1,79381616,526,-50.92,0.68,12,0.16,-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
20250218,110737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,664,-6,5,-0.90,67758088,102189,43.02,669,673,660,871,469,670,663.07,1.76,0,-42532,680,674,669,663,658,678,667,159,201,200,450,1,1,79381616,527,-51.08,0.68,12,0.13,-13.00,980.00,2250,20240523,-70.49,490,20241209,35.51,724,-8.29,20250117,650,2.15,20250102,2250,-70.49,20240523,490,35.51,20241209,1.63,N,096630,200,158 억,,1393714,N,N,0,N,00,N
20250218,100736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,665,-5,5,-0.75,50216305,75711,31.87,669,673,660,871,469,670,663.26,1.76,0,-34559,680,674,669,663,658,678,667,159,201,200,450,1,1,79381616,528,-51.15,0.68,12,0.10,-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
20250218,090739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,670,0,3,0.00,971461,1452,0.61,669,673,666,871,469,670,669.05,1.76,0,-602,680,674,669,663,658,678,667,159,201,200,450,1,1,79381616,532,-51.54,0.68,12,0.00,-13.00,980.00,2250,20240523,-70.22,490,20241209,36.73,724,-7.46,20250117,650,3.08,20250102,2250,-70.22,20240523,490,36.73,20241209,1.63,N,096630,200,158 억,,1393714,N,N,0,N,00,N
20250217,160736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,670,-1,5,-0.15,158432074,237048,151.14,664,675,664,872,470,671,668.35,1.79,0,-27073,681,676,671,666,661,678,668,159,201,200,450,1,1,79381616,532,-51.54,0.68,12,0.30,-13.00,980.00,2250,20240523,-70.22,490,20241209,36.73,724,-7.46,20250117,650,3.08,20250102,2250,-70.22,20240523,490,36.73,20241209,1.62,N,096630,200,158 억,,1420787,N,N,0,N,00,N
20250217,150735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,669,-2,5,-0.30,153545271,229746,146.49,664,675,664,872,470,671,668.33,1.79,0,-25648,681,676,671,666,661,678,668,159,201,200,450,1,1,79381616,531,-51.46,0.68,12,0.29,-13.00,980.00,2250,20240523,-70.27,490,20241209,36.53,724,-7.60,20250117,650,2.92,20250102,2250,-70.27,20240523,490,36.53,20241209,1.62,N,096630,200,158 억,,1420787,N,N,0,N,00,N
20250217,140735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,670,-1,5,-0.15,135040784,201994,128.79,664,675,664,872,470,671,668.54,1.79,0,-21871,681,676,671,666,661,678,668,159,201,200,450,1,1,79381616,532,-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,-70.22,20240523,490,36.73,20241209,1.62,N,096630,200,158 억,,1420787,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 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
3 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
4 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
5 20250218 130736 57 100.00 KOSDAQ 전기·전자 N N N N N 663 -7 5 -1.04 92326655 139261 58.63 669 673 660 871 469 670 662.98 1.76 0 -54013 680 674 669 663 658 678 667 159 201 200 450 1 1 79381616 526 -51.00 0.68 12 0.18 -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
6 20250218 120738 57 100.00 KOSDAQ 전기·전자 N N N N N 662 -8 5 -1.19 83324543 125673 52.91 669 673 660 871 469 670 663.03 1.76 0 -51574 680 674 669 663 658 678 667 159 201 200 450 1 1 79381616 526 -50.92 0.68 12 0.16 -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
7 20250218 110737 57 100.00 KOSDAQ 전기·전자 N N N N N 664 -6 5 -0.90 67758088 102189 43.02 669 673 660 871 469 670 663.07 1.76 0 -42532 680 674 669 663 658 678 667 159 201 200 450 1 1 79381616 527 -51.08 0.68 12 0.13 -13.00 980.00 2250 20240523 -70.49 490 20241209 35.51 724 -8.29 20250117 650 2.15 20250102 2250 -70.49 20240523 490 35.51 20241209 1.63 N 096630 200 158 억 1393714 N N 0 N 00 N
8 20250218 100736 57 100.00 KOSDAQ 전기·전자 N N N N N 665 -5 5 -0.75 50216305 75711 31.87 669 673 660 871 469 670 663.26 1.76 0 -34559 680 674 669 663 658 678 667 159 201 200 450 1 1 79381616 528 -51.15 0.68 12 0.10 -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
9 20250218 090739 57 100.00 KOSDAQ 전기·전자 N N N N N 670 0 3 0.00 971461 1452 0.61 669 673 666 871 469 670 669.05 1.76 0 -602 680 674 669 663 658 678 667 159 201 200 450 1 1 79381616 532 -51.54 0.68 12 0.00 -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 1.63 N 096630 200 158 억 1393714 N N 0 N 00 N
10 20250217 160736 57 100.00 KOSDAQ 전기·전자 N N N N N 670 -1 5 -0.15 158432074 237048 151.14 664 675 664 872 470 671 668.35 1.79 0 -27073 681 676 671 666 661 678 668 159 201 200 450 1 1 79381616 532 -51.54 0.68 12 0.30 -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 1.62 N 096630 200 158 억 1420787 N N 0 N 00 N
11 20250217 150735 57 100.00 KOSDAQ 전기·전자 N N N N N 669 -2 5 -0.30 153545271 229746 146.49 664 675 664 872 470 671 668.33 1.79 0 -25648 681 676 671 666 661 678 668 159 201 200 450 1 1 79381616 531 -51.46 0.68 12 0.29 -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 1.62 N 096630 200 158 억 1420787 N N 0 N 00 N
12 20250217 140735 57 100.00 KOSDAQ 전기·전자 N N N N N 670 -1 5 -0.15 135040784 201994 128.79 664 675 664 872 470 671 668.54 1.79 0 -21871 681 676 671 666 661 678 668 159 201 200 450 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 1.62 N 096630 200 158 억 1420787 N N 0 N 00 N