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
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
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
20250218,130737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2590,-75,5,-2.81,18251070,7065,50.97,2625,2625,2550,3460,1870,2665,2583.24,2.46,0,-475,2798,2731,2603,2536,2408,2765,2570,33,795,500,1860,5,1,6678400,173,-123.33,1.13,12,0.11,-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,,164456,N,N,0,N,00,N
20250218,120739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2575,-90,5,-3.38,18245890,7063,50.96,2625,2625,2550,3460,1870,2665,2583.24,2.46,0,-475,2798,2731,2603,2536,2408,2765,2570,33,795,500,1860,5,1,6678400,172,-122.62,1.13,12,0.11,-21.00,2287.00,3325,20240415,-22.56,2150,20241025,19.77,3070,-16.12,20250121,2450,5.10,20250115,3325,-22.56,20240415,2150,19.77,20241025,0.00,N,096870,500,33 억,,164456,N,N,0,N,00,N
20250218,110738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2565,-100,5,-3.75,14903995,5768,41.61,2625,2625,2550,3460,1870,2665,2583.83,2.46,0,-313,2798,2731,2603,2536,2408,2765,2570,33,795,500,1860,5,1,6678400,171,-122.14,1.12,12,0.09,-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,,164456,N,N,0,N,00,N
20250218,100737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2625,-40,5,-1.50,6269645,2404,17.34,2625,2625,2570,3460,1870,2665,2607.86,2.46,0,-378,2798,2731,2603,2536,2408,2765,2570,33,795,500,1860,5,1,6678400,175,-125.00,1.15,12,0.04,-21.00,2287.00,3325,20240415,-21.05,2150,20241025,22.09,3070,-14.50,20250121,2450,7.14,20250115,3325,-21.05,20240415,2150,22.09,20241025,0.00,N,096870,500,33 억,,164456,N,N,0,N,00,N
20250218,090740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2595,-70,5,-2.63,5542030,2124,15.32,2625,2625,2570,3460,1870,2665,2609.08,2.46,0,-118,2798,2731,2603,2536,2408,2765,2570,33,795,500,1860,5,1,6678400,173,-123.57,1.13,12,0.03,-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,,164456,N,N,0,N,00,N
20250217,160737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2665,180,2,7.24,34639770,13846,120.99,2485,2670,2475,3230,1740,2485,2501.59,2.45,0,686,2598,2541,2513,2456,2428,2527,2442,33,745,500,1730,5,1,6678400,178,-126.90,1.17,12,0.21,-21.00,2287.00,3325,20240415,-19.85,2150,20241025,23.95,3070,-13.19,20250121,2450,8.78,20250115,3325,-19.85,20240415,2150,23.95,20241025,0.00,N,096870,500,33 억,,163769,N,N,0,N,00,N
20250217,150736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2515,30,2,1.21,29580080,11893,103.92,2485,2515,2475,3230,1740,2485,2487.18,2.45,0,1084,2598,2541,2513,2456,2428,2527,2442,33,745,500,1730,5,1,6678400,168,-119.76,1.10,12,0.18,-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,,163769,N,N,0,N,00,N
20250217,140736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2515,30,2,1.21,29580080,11893,103.92,2485,2515,2475,3230,1740,2485,2487.18,2.45,0,1084,2598,2541,2513,2456,2428,2527,2442,33,745,500,1730,5,1,6678400,168,-119.76,1.10,12,0.18,-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,,163769,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 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
3 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
4 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
5 20250218 130737 57 100.00 KOSDAQ 전기·전자 N N N N N 2590 -75 5 -2.81 18251070 7065 50.97 2625 2625 2550 3460 1870 2665 2583.24 2.46 0 -475 2798 2731 2603 2536 2408 2765 2570 33 795 500 1860 5 1 6678400 173 -123.33 1.13 12 0.11 -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 164456 N N 0 N 00 N
6 20250218 120739 57 100.00 KOSDAQ 전기·전자 N N N N N 2575 -90 5 -3.38 18245890 7063 50.96 2625 2625 2550 3460 1870 2665 2583.24 2.46 0 -475 2798 2731 2603 2536 2408 2765 2570 33 795 500 1860 5 1 6678400 172 -122.62 1.13 12 0.11 -21.00 2287.00 3325 20240415 -22.56 2150 20241025 19.77 3070 -16.12 20250121 2450 5.10 20250115 3325 -22.56 20240415 2150 19.77 20241025 0.00 N 096870 500 33 억 164456 N N 0 N 00 N
7 20250218 110738 57 100.00 KOSDAQ 전기·전자 N N N N N 2565 -100 5 -3.75 14903995 5768 41.61 2625 2625 2550 3460 1870 2665 2583.83 2.46 0 -313 2798 2731 2603 2536 2408 2765 2570 33 795 500 1860 5 1 6678400 171 -122.14 1.12 12 0.09 -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 164456 N N 0 N 00 N
8 20250218 100737 57 100.00 KOSDAQ 전기·전자 N N N N N 2625 -40 5 -1.50 6269645 2404 17.34 2625 2625 2570 3460 1870 2665 2607.86 2.46 0 -378 2798 2731 2603 2536 2408 2765 2570 33 795 500 1860 5 1 6678400 175 -125.00 1.15 12 0.04 -21.00 2287.00 3325 20240415 -21.05 2150 20241025 22.09 3070 -14.50 20250121 2450 7.14 20250115 3325 -21.05 20240415 2150 22.09 20241025 0.00 N 096870 500 33 억 164456 N N 0 N 00 N
9 20250218 090740 57 100.00 KOSDAQ 전기·전자 N N N N N 2595 -70 5 -2.63 5542030 2124 15.32 2625 2625 2570 3460 1870 2665 2609.08 2.46 0 -118 2798 2731 2603 2536 2408 2765 2570 33 795 500 1860 5 1 6678400 173 -123.57 1.13 12 0.03 -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 164456 N N 0 N 00 N
10 20250217 160737 57 100.00 KOSDAQ 전기·전자 N N N N N 2665 180 2 7.24 34639770 13846 120.99 2485 2670 2475 3230 1740 2485 2501.59 2.45 0 686 2598 2541 2513 2456 2428 2527 2442 33 745 500 1730 5 1 6678400 178 -126.90 1.17 12 0.21 -21.00 2287.00 3325 20240415 -19.85 2150 20241025 23.95 3070 -13.19 20250121 2450 8.78 20250115 3325 -19.85 20240415 2150 23.95 20241025 0.00 N 096870 500 33 억 163769 N N 0 N 00 N
11 20250217 150736 57 100.00 KOSDAQ 전기·전자 N N N N N 2515 30 2 1.21 29580080 11893 103.92 2485 2515 2475 3230 1740 2485 2487.18 2.45 0 1084 2598 2541 2513 2456 2428 2527 2442 33 745 500 1730 5 1 6678400 168 -119.76 1.10 12 0.18 -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 163769 N N 0 N 00 N
12 20250217 140736 57 100.00 KOSDAQ 전기·전자 N N N N N 2515 30 2 1.21 29580080 11893 103.92 2485 2515 2475 3230 1740 2485 2487.18 2.45 0 1084 2598 2541 2513 2456 2428 2527 2442 33 745 500 1730 5 1 6678400 168 -119.76 1.10 12 0.18 -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 163769 N N 0 N 00 N