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
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
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
20250218,130736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1406,10,2,0.72,23524584,16882,105.98,1396,1413,1330,1814,978,1396,1393.47,0.28,0,-1293,1481,1438,1367,1324,1253,1403,1289,837,418,2500,890,1,1,33477189,471,-3.52,0.29,12,0.05,-399.00,4894.00,2640,20240216,-46.74,982,20241118,43.18,1750,-19.66,20250106,1296,8.49,20250217,2255,-37.65,20240603,382,268.06,20240411,0.01,N,096690,2500,836 억,,94356,N,N,0,N,00,N
20250218,120738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1371,-25,5,-1.79,16099060,11591,72.77,1396,1413,1330,1814,978,1396,1388.93,0.28,0,-358,1481,1438,1367,1324,1253,1403,1289,837,418,2500,890,1,1,33477189,459,-3.44,0.28,12,0.03,-399.00,4894.00,2640,20240216,-48.07,982,20241118,39.61,1750,-21.66,20250106,1296,5.79,20250217,2255,-39.20,20240603,382,258.90,20240411,0.01,N,096690,2500,836 억,,94356,N,N,0,N,00,N
20250218,110737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1405,9,2,0.64,14636148,10535,66.14,1396,1413,1330,1814,978,1396,1389.29,0.28,0,-732,1481,1438,1367,1324,1253,1403,1289,837,418,2500,890,1,1,33477189,470,-3.52,0.29,12,0.03,-399.00,4894.00,2640,20240216,-46.78,982,20241118,43.08,1750,-19.71,20250106,1296,8.41,20250217,2255,-37.69,20240603,382,267.80,20240411,0.01,N,096690,2500,836 억,,94356,N,N,0,N,00,N
20250218,100737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1390,-6,5,-0.43,9441007,6833,42.90,1396,1413,1330,1814,978,1396,1381.68,0.28,0,256,1481,1438,1367,1324,1253,1403,1289,837,418,2500,890,1,1,33477189,465,-3.48,0.28,12,0.02,-399.00,4894.00,2640,20240216,-47.35,982,20241118,41.55,1750,-20.57,20250106,1296,7.25,20250217,2255,-38.36,20240603,382,263.87,20240411,0.01,N,096690,2500,836 억,,94356,N,N,0,N,00,N
20250218,090739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1413,17,2,1.22,2274908,1643,10.31,1396,1413,1382,1814,978,1396,1384.61,0.28,0,-146,1481,1438,1367,1324,1253,1403,1289,837,418,2500,890,1,1,33477189,473,-3.54,0.29,12,0.00,-399.00,4894.00,2640,20240216,-46.48,982,20241118,43.89,1750,-19.26,20250106,1296,9.03,20250217,2255,-37.34,20240603,382,269.90,20240411,0.01,N,096690,2500,836 억,,94356,N,N,0,N,00,N
20250217,160737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1396,31,2,2.27,21820021,15929,35.55,1410,1410,1296,1774,956,1365,1369.83,0.29,0,-3109,1478,1421,1393,1336,1308,1407,1322,837,409,2500,870,1,1,33477189,467,-3.50,0.29,12,0.05,-399.00,4894.00,2640,20240216,-47.12,982,20241118,42.16,1750,-20.23,20250106,1296,7.72,20250217,2255,-38.09,20240603,382,265.45,20240411,0.01,N,096690,2500,836 억,,97040,N,N,0,N,00,N
20250217,150736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1397,32,2,2.34,21246250,15518,34.63,1410,1410,1296,1774,956,1365,1369.14,0.29,0,-3097,1478,1421,1393,1336,1308,1407,1322,837,409,2500,870,1,1,33477189,468,-3.50,0.29,12,0.05,-399.00,4894.00,2640,20240216,-47.08,982,20241118,42.26,1750,-20.17,20250106,1296,7.79,20250217,2255,-38.05,20240603,382,265.71,20240411,0.01,N,096690,2500,836 억,,97040,N,N,0,N,00,N
20250217,140735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1400,35,2,2.56,18968503,13860,30.93,1410,1410,1296,1774,956,1365,1368.58,0.29,0,-2768,1478,1421,1393,1336,1308,1407,1322,837,409,2500,870,1,1,33477189,469,-3.51,0.29,12,0.04,-399.00,4894.00,2640,20240216,-46.97,982,20241118,42.57,1750,-20.00,20250106,1296,8.02,20250217,2255,-37.92,20240603,382,266.49,20240411,0.01,N,096690,2500,836 억,,97040,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 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
3 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
4 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
5 20250218 130736 57 100.00 KOSDAQ 전기·전자 N N N N N 1406 10 2 0.72 23524584 16882 105.98 1396 1413 1330 1814 978 1396 1393.47 0.28 0 -1293 1481 1438 1367 1324 1253 1403 1289 837 418 2500 890 1 1 33477189 471 -3.52 0.29 12 0.05 -399.00 4894.00 2640 20240216 -46.74 982 20241118 43.18 1750 -19.66 20250106 1296 8.49 20250217 2255 -37.65 20240603 382 268.06 20240411 0.01 N 096690 2500 836 억 94356 N N 0 N 00 N
6 20250218 120738 57 100.00 KOSDAQ 전기·전자 N N N N N 1371 -25 5 -1.79 16099060 11591 72.77 1396 1413 1330 1814 978 1396 1388.93 0.28 0 -358 1481 1438 1367 1324 1253 1403 1289 837 418 2500 890 1 1 33477189 459 -3.44 0.28 12 0.03 -399.00 4894.00 2640 20240216 -48.07 982 20241118 39.61 1750 -21.66 20250106 1296 5.79 20250217 2255 -39.20 20240603 382 258.90 20240411 0.01 N 096690 2500 836 억 94356 N N 0 N 00 N
7 20250218 110737 57 100.00 KOSDAQ 전기·전자 N N N N N 1405 9 2 0.64 14636148 10535 66.14 1396 1413 1330 1814 978 1396 1389.29 0.28 0 -732 1481 1438 1367 1324 1253 1403 1289 837 418 2500 890 1 1 33477189 470 -3.52 0.29 12 0.03 -399.00 4894.00 2640 20240216 -46.78 982 20241118 43.08 1750 -19.71 20250106 1296 8.41 20250217 2255 -37.69 20240603 382 267.80 20240411 0.01 N 096690 2500 836 억 94356 N N 0 N 00 N
8 20250218 100737 57 100.00 KOSDAQ 전기·전자 N N N N N 1390 -6 5 -0.43 9441007 6833 42.90 1396 1413 1330 1814 978 1396 1381.68 0.28 0 256 1481 1438 1367 1324 1253 1403 1289 837 418 2500 890 1 1 33477189 465 -3.48 0.28 12 0.02 -399.00 4894.00 2640 20240216 -47.35 982 20241118 41.55 1750 -20.57 20250106 1296 7.25 20250217 2255 -38.36 20240603 382 263.87 20240411 0.01 N 096690 2500 836 억 94356 N N 0 N 00 N
9 20250218 090739 57 100.00 KOSDAQ 전기·전자 N N N N N 1413 17 2 1.22 2274908 1643 10.31 1396 1413 1382 1814 978 1396 1384.61 0.28 0 -146 1481 1438 1367 1324 1253 1403 1289 837 418 2500 890 1 1 33477189 473 -3.54 0.29 12 0.00 -399.00 4894.00 2640 20240216 -46.48 982 20241118 43.89 1750 -19.26 20250106 1296 9.03 20250217 2255 -37.34 20240603 382 269.90 20240411 0.01 N 096690 2500 836 억 94356 N N 0 N 00 N
10 20250217 160737 57 100.00 KOSDAQ 전기·전자 N N N N N 1396 31 2 2.27 21820021 15929 35.55 1410 1410 1296 1774 956 1365 1369.83 0.29 0 -3109 1478 1421 1393 1336 1308 1407 1322 837 409 2500 870 1 1 33477189 467 -3.50 0.29 12 0.05 -399.00 4894.00 2640 20240216 -47.12 982 20241118 42.16 1750 -20.23 20250106 1296 7.72 20250217 2255 -38.09 20240603 382 265.45 20240411 0.01 N 096690 2500 836 억 97040 N N 0 N 00 N
11 20250217 150736 57 100.00 KOSDAQ 전기·전자 N N N N N 1397 32 2 2.34 21246250 15518 34.63 1410 1410 1296 1774 956 1365 1369.14 0.29 0 -3097 1478 1421 1393 1336 1308 1407 1322 837 409 2500 870 1 1 33477189 468 -3.50 0.29 12 0.05 -399.00 4894.00 2640 20240216 -47.08 982 20241118 42.26 1750 -20.17 20250106 1296 7.79 20250217 2255 -38.05 20240603 382 265.71 20240411 0.01 N 096690 2500 836 억 97040 N N 0 N 00 N
12 20250217 140735 57 100.00 KOSDAQ 전기·전자 N N N N N 1400 35 2 2.56 18968503 13860 30.93 1410 1410 1296 1774 956 1365 1368.58 0.29 0 -2768 1478 1421 1393 1336 1308 1407 1322 837 409 2500 870 1 1 33477189 469 -3.51 0.29 12 0.04 -399.00 4894.00 2640 20240216 -46.97 982 20241118 42.57 1750 -20.00 20250106 1296 8.02 20250217 2255 -37.92 20240603 382 266.49 20240411 0.01 N 096690 2500 836 억 97040 N N 0 N 00 N