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
069540/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
20250211,160613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1181,-19,5,-1.58,807976655,674465,63.42,1202,1231,1181,1560,840,1200,1197.98,0.63,0,-54597,1302,1250,1216,1164,1130,1234,1148,230,360,500,810,1,1,46037579,544,-1.72,0.69,12,1.47,-685.00,1722.00,4120,20240516,-71.33,900,20250117,31.22,1584,-25.44,20250123,900,31.22,20250117,4120,-71.33,20240516,900,31.22,20250117,0.67,N,069540,500,230 억,,288367,N,N,0,N,00,N
20250211,150612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1186,-14,5,-1.17,713190668,594394,55.89,1202,1231,1182,1560,840,1200,1199.86,0.63,0,-49484,1302,1250,1216,1164,1130,1234,1148,230,360,500,810,1,1,46037579,546,-1.73,0.69,12,1.29,-685.00,1722.00,4120,20240516,-71.21,900,20250117,31.78,1584,-25.13,20250123,900,31.78,20250117,4120,-71.21,20240516,900,31.78,20250117,0.67,N,069540,500,230 억,,288367,N,N,0,N,00,N
20250211,140613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1185,-15,5,-1.25,628220993,522668,49.15,1202,1231,1183,1560,840,1200,1201.95,0.63,0,-44892,1302,1250,1216,1164,1130,1234,1148,230,360,500,810,1,1,46037579,546,-1.73,0.69,12,1.14,-685.00,1722.00,4120,20240516,-71.24,900,20250117,31.67,1584,-25.19,20250123,900,31.67,20250117,4120,-71.24,20240516,900,31.67,20250117,0.67,N,069540,500,230 억,,288367,N,N,0,N,00,N
20250211,130611,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1193,-7,5,-0.58,569154408,472848,44.46,1202,1231,1185,1560,840,1200,1203.67,0.63,0,-36869,1302,1250,1216,1164,1130,1234,1148,230,360,500,810,1,1,46037579,549,-1.74,0.69,12,1.03,-685.00,1722.00,4120,20240516,-71.04,900,20250117,32.56,1584,-24.68,20250123,900,32.56,20250117,4120,-71.04,20240516,900,32.56,20250117,0.67,N,069540,500,230 억,,288367,N,N,0,N,00,N
20250211,120611,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1188,-12,5,-1.00,511301200,424177,39.89,1202,1231,1186,1560,840,1200,1205.40,0.63,0,-41117,1302,1250,1216,1164,1130,1234,1148,230,360,500,810,1,1,46037579,547,-1.73,0.69,12,0.92,-685.00,1722.00,4120,20240516,-71.17,900,20250117,32.00,1584,-25.00,20250123,900,32.00,20250117,4120,-71.17,20240516,900,32.00,20250117,0.67,N,069540,500,230 억,,288367,N,N,0,N,00,N
20250211,110612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1198,-2,5,-0.17,414872971,343287,32.28,1202,1231,1193,1560,840,1200,1208.53,0.63,0,-14405,1302,1250,1216,1164,1130,1234,1148,230,360,500,810,1,1,46037579,552,-1.75,0.70,12,0.75,-685.00,1722.00,4120,20240516,-70.92,900,20250117,33.11,1584,-24.37,20250123,900,33.11,20250117,4120,-70.92,20240516,900,33.11,20250117,0.67,N,069540,500,230 억,,288367,N,N,0,N,00,N
20250211,100613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1210,10,2,0.83,270651083,223387,21.01,1202,1231,1194,1560,840,1200,1211.58,0.63,0,-6232,1302,1250,1216,1164,1130,1234,1148,230,360,500,810,1,1,46037579,557,-1.77,0.70,12,0.49,-685.00,1722.00,4120,20240516,-70.63,900,20250117,34.44,1584,-23.61,20250123,900,34.44,20250117,4120,-70.63,20240516,900,34.44,20250117,0.67,N,069540,500,230 억,,288367,N,N,0,N,00,N
20250211,090614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1208,8,2,0.67,49050310,40756,3.83,1202,1221,1196,1560,840,1200,1203.51,0.63,0,-17064,1302,1250,1216,1164,1130,1234,1148,230,360,500,810,1,1,46037579,556,-1.76,0.70,12,0.09,-685.00,1722.00,4120,20240516,-70.68,900,20250117,34.22,1584,-23.74,20250123,900,34.22,20250117,4120,-70.68,20240516,900,34.22,20250117,0.67,N,069540,500,230 억,,288367,N,N,0,N,00,N
20250210,160609,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1200,-25,5,-2.04,1278378295,1053383,19.58,1250,1268,1182,1592,858,1225,1213.60,0.58,0,19533,1420,1322,1245,1147,1070,1371,1196,230,367,500,830,1,1,46037579,552,-1.75,0.70,12,2.29,-685.00,1722.00,4120,20240516,-70.87,900,20250117,33.33,1584,-24.24,20250123,900,33.33,20250117,4120,-70.87,20240516,900,33.33,20250117,0.57,N,069540,500,230 억,,267750,N,N,0,N,00,N
20250210,150608,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1195,-30,5,-2.45,1232342836,1014951,18.87,1250,1268,1182,1592,858,1225,1214.19,0.58,0,37177,1420,1322,1245,1147,1070,1371,1196,230,367,500,830,1,1,46037579,550,-1.74,0.69,12,2.20,-685.00,1722.00,4120,20240516,-71.00,900,20250117,32.78,1584,-24.56,20250123,900,32.78,20250117,4120,-71.00,20240516,900,32.78,20250117,0.57,N,069540,500,230 억,,267750,N,N,0,N,00,N
20250210,140608,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1200,-25,5,-2.04,1117100811,919367,17.09,1250,1268,1182,1592,858,1225,1215.08,0.58,0,52616,1420,1322,1245,1147,1070,1371,1196,230,367,500,830,1,1,46037579,552,-1.75,0.70,12,2.00,-685.00,1722.00,4120,20240516,-70.87,900,20250117,33.33,1584,-24.24,20250123,900,33.33,20250117,4120,-70.87,20240516,900,33.33,20250117,0.57,N,069540,500,230 억,,267750,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 160613 57 100.00 KOSDAQ 전기·전자 N N N N N 1181 -19 5 -1.58 807976655 674465 63.42 1202 1231 1181 1560 840 1200 1197.98 0.63 0 -54597 1302 1250 1216 1164 1130 1234 1148 230 360 500 810 1 1 46037579 544 -1.72 0.69 12 1.47 -685.00 1722.00 4120 20240516 -71.33 900 20250117 31.22 1584 -25.44 20250123 900 31.22 20250117 4120 -71.33 20240516 900 31.22 20250117 0.67 N 069540 500 230 억 288367 N N 0 N 00 N
3 20250211 150612 57 100.00 KOSDAQ 전기·전자 N N N N N 1186 -14 5 -1.17 713190668 594394 55.89 1202 1231 1182 1560 840 1200 1199.86 0.63 0 -49484 1302 1250 1216 1164 1130 1234 1148 230 360 500 810 1 1 46037579 546 -1.73 0.69 12 1.29 -685.00 1722.00 4120 20240516 -71.21 900 20250117 31.78 1584 -25.13 20250123 900 31.78 20250117 4120 -71.21 20240516 900 31.78 20250117 0.67 N 069540 500 230 억 288367 N N 0 N 00 N
4 20250211 140613 57 100.00 KOSDAQ 전기·전자 N N N N N 1185 -15 5 -1.25 628220993 522668 49.15 1202 1231 1183 1560 840 1200 1201.95 0.63 0 -44892 1302 1250 1216 1164 1130 1234 1148 230 360 500 810 1 1 46037579 546 -1.73 0.69 12 1.14 -685.00 1722.00 4120 20240516 -71.24 900 20250117 31.67 1584 -25.19 20250123 900 31.67 20250117 4120 -71.24 20240516 900 31.67 20250117 0.67 N 069540 500 230 억 288367 N N 0 N 00 N
5 20250211 130611 57 100.00 KOSDAQ 전기·전자 N N N N N 1193 -7 5 -0.58 569154408 472848 44.46 1202 1231 1185 1560 840 1200 1203.67 0.63 0 -36869 1302 1250 1216 1164 1130 1234 1148 230 360 500 810 1 1 46037579 549 -1.74 0.69 12 1.03 -685.00 1722.00 4120 20240516 -71.04 900 20250117 32.56 1584 -24.68 20250123 900 32.56 20250117 4120 -71.04 20240516 900 32.56 20250117 0.67 N 069540 500 230 억 288367 N N 0 N 00 N
6 20250211 120611 57 100.00 KOSDAQ 전기·전자 N N N N N 1188 -12 5 -1.00 511301200 424177 39.89 1202 1231 1186 1560 840 1200 1205.40 0.63 0 -41117 1302 1250 1216 1164 1130 1234 1148 230 360 500 810 1 1 46037579 547 -1.73 0.69 12 0.92 -685.00 1722.00 4120 20240516 -71.17 900 20250117 32.00 1584 -25.00 20250123 900 32.00 20250117 4120 -71.17 20240516 900 32.00 20250117 0.67 N 069540 500 230 억 288367 N N 0 N 00 N
7 20250211 110612 57 100.00 KOSDAQ 전기·전자 N N N N N 1198 -2 5 -0.17 414872971 343287 32.28 1202 1231 1193 1560 840 1200 1208.53 0.63 0 -14405 1302 1250 1216 1164 1130 1234 1148 230 360 500 810 1 1 46037579 552 -1.75 0.70 12 0.75 -685.00 1722.00 4120 20240516 -70.92 900 20250117 33.11 1584 -24.37 20250123 900 33.11 20250117 4120 -70.92 20240516 900 33.11 20250117 0.67 N 069540 500 230 억 288367 N N 0 N 00 N
8 20250211 100613 57 100.00 KOSDAQ 전기·전자 N N N N N 1210 10 2 0.83 270651083 223387 21.01 1202 1231 1194 1560 840 1200 1211.58 0.63 0 -6232 1302 1250 1216 1164 1130 1234 1148 230 360 500 810 1 1 46037579 557 -1.77 0.70 12 0.49 -685.00 1722.00 4120 20240516 -70.63 900 20250117 34.44 1584 -23.61 20250123 900 34.44 20250117 4120 -70.63 20240516 900 34.44 20250117 0.67 N 069540 500 230 억 288367 N N 0 N 00 N
9 20250211 090614 57 100.00 KOSDAQ 전기·전자 N N N N N 1208 8 2 0.67 49050310 40756 3.83 1202 1221 1196 1560 840 1200 1203.51 0.63 0 -17064 1302 1250 1216 1164 1130 1234 1148 230 360 500 810 1 1 46037579 556 -1.76 0.70 12 0.09 -685.00 1722.00 4120 20240516 -70.68 900 20250117 34.22 1584 -23.74 20250123 900 34.22 20250117 4120 -70.68 20240516 900 34.22 20250117 0.67 N 069540 500 230 억 288367 N N 0 N 00 N
10 20250210 160609 57 100.00 KOSDAQ 전기·전자 N N N N N 1200 -25 5 -2.04 1278378295 1053383 19.58 1250 1268 1182 1592 858 1225 1213.60 0.58 0 19533 1420 1322 1245 1147 1070 1371 1196 230 367 500 830 1 1 46037579 552 -1.75 0.70 12 2.29 -685.00 1722.00 4120 20240516 -70.87 900 20250117 33.33 1584 -24.24 20250123 900 33.33 20250117 4120 -70.87 20240516 900 33.33 20250117 0.57 N 069540 500 230 억 267750 N N 0 N 00 N
11 20250210 150608 57 100.00 KOSDAQ 전기·전자 N N N N N 1195 -30 5 -2.45 1232342836 1014951 18.87 1250 1268 1182 1592 858 1225 1214.19 0.58 0 37177 1420 1322 1245 1147 1070 1371 1196 230 367 500 830 1 1 46037579 550 -1.74 0.69 12 2.20 -685.00 1722.00 4120 20240516 -71.00 900 20250117 32.78 1584 -24.56 20250123 900 32.78 20250117 4120 -71.00 20240516 900 32.78 20250117 0.57 N 069540 500 230 억 267750 N N 0 N 00 N
12 20250210 140608 57 100.00 KOSDAQ 전기·전자 N N N N N 1200 -25 5 -2.04 1117100811 919367 17.09 1250 1268 1182 1592 858 1225 1215.08 0.58 0 52616 1420 1322 1245 1147 1070 1371 1196 230 367 500 830 1 1 46037579 552 -1.75 0.70 12 2.00 -685.00 1722.00 4120 20240516 -70.87 900 20250117 33.33 1584 -24.24 20250123 900 33.33 20250117 4120 -70.87 20240516 900 33.33 20250117 0.57 N 069540 500 230 억 267750 N N 0 N 00 N