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

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
061970/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
20250211,160547,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4255,-80,5,-1.85,425233260,99244,41.95,4335,4350,4245,5630,3035,4335,4284.73,3.22,0,-9082,4531,4432,4256,4157,3981,4482,4207,219,1295,500,3120,5,1,43784592,1863,-12.26,0.74,12,0.23,-347.00,5769.00,9410,20240325,-54.78,3000,20241210,41.83,4355,-2.30,20250210,3520,20.88,20250102,9410,-54.78,20240325,3000,41.83,20241210,2.43,N,061970,500,218 억,,1409275,N,N,0,N,00,N
20250211,150547,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4245,-90,5,-2.08,411440805,95999,40.57,4335,4350,4245,5630,3035,4335,4285.89,3.22,0,-8468,4531,4432,4256,4157,3981,4482,4207,219,1295,500,3120,5,1,43784592,1859,-12.23,0.74,12,0.22,-347.00,5769.00,9410,20240325,-54.89,3000,20241210,41.50,4355,-2.53,20250210,3520,20.60,20250102,9410,-54.89,20240325,3000,41.50,20241210,2.43,N,061970,500,218 억,,1409275,N,N,0,N,00,N
20250211,140547,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4265,-70,5,-1.61,341270000,79506,33.60,4335,4350,4245,5630,3035,4335,4292.38,3.22,0,-8286,4531,4432,4256,4157,3981,4482,4207,219,1295,500,3120,5,1,43784592,1867,-12.29,0.74,12,0.18,-347.00,5769.00,9410,20240325,-54.68,3000,20241210,42.17,4355,-2.07,20250210,3520,21.16,20250102,9410,-54.68,20240325,3000,42.17,20241210,2.43,N,061970,500,218 억,,1409275,N,N,0,N,00,N
20250211,130546,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4290,-45,5,-1.04,316991420,73834,31.21,4335,4350,4245,5630,3035,4335,4293.30,3.22,0,-6423,4531,4432,4256,4157,3981,4482,4207,219,1295,500,3120,5,1,43784592,1878,-12.36,0.74,12,0.17,-347.00,5769.00,9410,20240325,-54.41,3000,20241210,43.00,4355,-1.49,20250210,3520,21.88,20250102,9410,-54.41,20240325,3000,43.00,20241210,2.43,N,061970,500,218 억,,1409275,N,N,0,N,00,N
20250211,120545,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4295,-40,5,-0.92,303554905,70696,29.88,4335,4350,4245,5630,3035,4335,4293.81,3.22,0,-5114,4531,4432,4256,4157,3981,4482,4207,219,1295,500,3120,5,1,43784592,1881,-12.38,0.74,12,0.16,-347.00,5769.00,9410,20240325,-54.36,3000,20241210,43.17,4355,-1.38,20250210,3520,22.02,20250102,9410,-54.36,20240325,3000,43.17,20241210,2.43,N,061970,500,218 억,,1409275,N,N,0,N,00,N
20250211,110546,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4295,-40,5,-0.92,264300505,61504,25.99,4335,4350,4260,5630,3035,4335,4297.29,3.22,0,67,4531,4432,4256,4157,3981,4482,4207,219,1295,500,3120,5,1,43784592,1881,-12.38,0.74,12,0.14,-347.00,5769.00,9410,20240325,-54.36,3000,20241210,43.17,4355,-1.38,20250210,3520,22.02,20250102,9410,-54.36,20240325,3000,43.17,20241210,2.43,N,061970,500,218 억,,1409275,N,N,0,N,00,N
20250211,100547,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4300,-35,5,-0.81,179223900,41648,17.60,4335,4350,4265,5630,3035,4335,4303.30,3.22,0,5262,4531,4432,4256,4157,3981,4482,4207,219,1295,500,3120,5,1,43784592,1883,-12.39,0.75,12,0.10,-347.00,5769.00,9410,20240325,-54.30,3000,20241210,43.33,4355,-1.26,20250210,3520,22.16,20250102,9410,-54.30,20240325,3000,43.33,20241210,2.43,N,061970,500,218 억,,1409275,N,N,0,N,00,N
20250211,090549,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4310,-25,5,-0.58,28735275,6663,2.82,4335,4350,4285,5630,3035,4335,4312.66,3.22,0,-1449,4531,4432,4256,4157,3981,4482,4207,219,1295,500,3120,5,1,43784592,1887,-12.42,0.75,12,0.02,-347.00,5769.00,9410,20240325,-54.20,3000,20241210,43.67,4355,-1.03,20250210,3520,22.44,20250102,9410,-54.20,20240325,3000,43.67,20241210,2.43,N,061970,500,218 억,,1409275,N,N,0,N,00,N
20250210,160544,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4335,115,2,2.73,993056180,233862,74.81,4170,4355,4080,5480,2955,4220,4246.17,3.21,0,4821,4526,4372,4096,3942,3666,4450,4020,219,1260,500,3030,5,1,43784592,1898,-12.49,0.75,12,0.53,-347.00,5769.00,9410,20240325,-53.93,3000,20241210,44.50,4355,-0.46,20250210,3520,23.15,20250102,9410,-53.93,20240325,3000,44.50,20241210,2.43,N,061970,500,218 억,,1404805,N,N,0,N,00,N
20250210,150543,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4335,115,2,2.73,855971275,202263,64.70,4170,4355,4080,5480,2955,4220,4231.98,3.21,0,5016,4526,4372,4096,3942,3666,4450,4020,219,1260,500,3030,5,1,43784592,1898,-12.49,0.75,12,0.46,-347.00,5769.00,9410,20240325,-53.93,3000,20241210,44.50,4355,-0.46,20250210,3520,23.15,20250102,9410,-53.93,20240325,3000,44.50,20241210,2.43,N,061970,500,218 억,,1404805,N,N,0,N,00,N
20250210,140543,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4245,25,2,0.59,625317900,148811,47.60,4170,4295,4080,5480,2955,4220,4202.09,3.21,0,6168,4526,4372,4096,3942,3666,4450,4020,219,1260,500,3030,5,1,43784592,1859,-12.23,0.74,12,0.34,-347.00,5769.00,9410,20240325,-54.89,3000,20241210,41.50,4295,-1.16,20250210,3520,20.60,20250102,9410,-54.89,20240325,3000,41.50,20241210,2.43,N,061970,500,218 억,,1404805,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 20250211 160547 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4255 -80 5 -1.85 425233260 99244 41.95 4335 4350 4245 5630 3035 4335 4284.73 3.22 0 -9082 4531 4432 4256 4157 3981 4482 4207 219 1295 500 3120 5 1 43784592 1863 -12.26 0.74 12 0.23 -347.00 5769.00 9410 20240325 -54.78 3000 20241210 41.83 4355 -2.30 20250210 3520 20.88 20250102 9410 -54.78 20240325 3000 41.83 20241210 2.43 N 061970 500 218 억 1409275 N N 0 N 00 N
3 20250211 150547 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4245 -90 5 -2.08 411440805 95999 40.57 4335 4350 4245 5630 3035 4335 4285.89 3.22 0 -8468 4531 4432 4256 4157 3981 4482 4207 219 1295 500 3120 5 1 43784592 1859 -12.23 0.74 12 0.22 -347.00 5769.00 9410 20240325 -54.89 3000 20241210 41.50 4355 -2.53 20250210 3520 20.60 20250102 9410 -54.89 20240325 3000 41.50 20241210 2.43 N 061970 500 218 억 1409275 N N 0 N 00 N
4 20250211 140547 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4265 -70 5 -1.61 341270000 79506 33.60 4335 4350 4245 5630 3035 4335 4292.38 3.22 0 -8286 4531 4432 4256 4157 3981 4482 4207 219 1295 500 3120 5 1 43784592 1867 -12.29 0.74 12 0.18 -347.00 5769.00 9410 20240325 -54.68 3000 20241210 42.17 4355 -2.07 20250210 3520 21.16 20250102 9410 -54.68 20240325 3000 42.17 20241210 2.43 N 061970 500 218 억 1409275 N N 0 N 00 N
5 20250211 130546 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4290 -45 5 -1.04 316991420 73834 31.21 4335 4350 4245 5630 3035 4335 4293.30 3.22 0 -6423 4531 4432 4256 4157 3981 4482 4207 219 1295 500 3120 5 1 43784592 1878 -12.36 0.74 12 0.17 -347.00 5769.00 9410 20240325 -54.41 3000 20241210 43.00 4355 -1.49 20250210 3520 21.88 20250102 9410 -54.41 20240325 3000 43.00 20241210 2.43 N 061970 500 218 억 1409275 N N 0 N 00 N
6 20250211 120545 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4295 -40 5 -0.92 303554905 70696 29.88 4335 4350 4245 5630 3035 4335 4293.81 3.22 0 -5114 4531 4432 4256 4157 3981 4482 4207 219 1295 500 3120 5 1 43784592 1881 -12.38 0.74 12 0.16 -347.00 5769.00 9410 20240325 -54.36 3000 20241210 43.17 4355 -1.38 20250210 3520 22.02 20250102 9410 -54.36 20240325 3000 43.17 20241210 2.43 N 061970 500 218 억 1409275 N N 0 N 00 N
7 20250211 110546 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4295 -40 5 -0.92 264300505 61504 25.99 4335 4350 4260 5630 3035 4335 4297.29 3.22 0 67 4531 4432 4256 4157 3981 4482 4207 219 1295 500 3120 5 1 43784592 1881 -12.38 0.74 12 0.14 -347.00 5769.00 9410 20240325 -54.36 3000 20241210 43.17 4355 -1.38 20250210 3520 22.02 20250102 9410 -54.36 20240325 3000 43.17 20241210 2.43 N 061970 500 218 억 1409275 N N 0 N 00 N
8 20250211 100547 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4300 -35 5 -0.81 179223900 41648 17.60 4335 4350 4265 5630 3035 4335 4303.30 3.22 0 5262 4531 4432 4256 4157 3981 4482 4207 219 1295 500 3120 5 1 43784592 1883 -12.39 0.75 12 0.10 -347.00 5769.00 9410 20240325 -54.30 3000 20241210 43.33 4355 -1.26 20250210 3520 22.16 20250102 9410 -54.30 20240325 3000 43.33 20241210 2.43 N 061970 500 218 억 1409275 N N 0 N 00 N
9 20250211 090549 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4310 -25 5 -0.58 28735275 6663 2.82 4335 4350 4285 5630 3035 4335 4312.66 3.22 0 -1449 4531 4432 4256 4157 3981 4482 4207 219 1295 500 3120 5 1 43784592 1887 -12.42 0.75 12 0.02 -347.00 5769.00 9410 20240325 -54.20 3000 20241210 43.67 4355 -1.03 20250210 3520 22.44 20250102 9410 -54.20 20240325 3000 43.67 20241210 2.43 N 061970 500 218 억 1409275 N N 0 N 00 N
10 20250210 160544 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4335 115 2 2.73 993056180 233862 74.81 4170 4355 4080 5480 2955 4220 4246.17 3.21 0 4821 4526 4372 4096 3942 3666 4450 4020 219 1260 500 3030 5 1 43784592 1898 -12.49 0.75 12 0.53 -347.00 5769.00 9410 20240325 -53.93 3000 20241210 44.50 4355 -0.46 20250210 3520 23.15 20250102 9410 -53.93 20240325 3000 44.50 20241210 2.43 N 061970 500 218 억 1404805 N N 0 N 00 N
11 20250210 150543 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4335 115 2 2.73 855971275 202263 64.70 4170 4355 4080 5480 2955 4220 4231.98 3.21 0 5016 4526 4372 4096 3942 3666 4450 4020 219 1260 500 3030 5 1 43784592 1898 -12.49 0.75 12 0.46 -347.00 5769.00 9410 20240325 -53.93 3000 20241210 44.50 4355 -0.46 20250210 3520 23.15 20250102 9410 -53.93 20240325 3000 44.50 20241210 2.43 N 061970 500 218 억 1404805 N N 0 N 00 N
12 20250210 140543 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4245 25 2 0.59 625317900 148811 47.60 4170 4295 4080 5480 2955 4220 4202.09 3.21 0 6168 4526 4372 4096 3942 3666 4450 4020 219 1260 500 3030 5 1 43784592 1859 -12.23 0.74 12 0.34 -347.00 5769.00 9410 20240325 -54.89 3000 20241210 41.50 4295 -1.16 20250210 3520 20.60 20250102 9410 -54.89 20240325 3000 41.50 20241210 2.43 N 061970 500 218 억 1404805 N N 0 N 00 N