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

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 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
20250224,160611,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4045,-155,5,-3.69,1404539475,346043,6.55,4165,4190,4030,5460,2940,4200,4058.76,27.80,0,14,5093,4646,4323,3876,3553,4870,4100,290,1260,500,3020,5,1,58083006,2349,-11.66,0.70,12,0.60,-347.00,5769.00,9410,20240325,-57.01,3000,20241210,34.83,4770,-15.20,20250221,3520,14.91,20250102,9410,-57.01,20240325,3000,34.83,20241210,1.99,N,061970,500,290 억,,16145333,N,N,0,N,00,N
20250224,150609,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4045,-155,5,-3.69,1335200645,328913,6.22,4165,4190,4030,5460,2940,4200,4059.33,27.80,0,1170,5093,4646,4323,3876,3553,4870,4100,290,1260,500,3020,5,1,58083006,2349,-11.66,0.70,12,0.57,-347.00,5769.00,9410,20240325,-57.01,3000,20241210,34.83,4770,-15.20,20250221,3520,14.91,20250102,9410,-57.01,20240325,3000,34.83,20241210,1.99,N,061970,500,290 억,,16145333,N,N,0,N,00,N
20250224,140608,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4050,-150,5,-3.57,1223228295,301213,5.70,4165,4190,4030,5460,2940,4200,4060.89,27.80,0,-2008,5093,4646,4323,3876,3553,4870,4100,290,1260,500,3020,5,1,58083006,2352,-11.67,0.70,12,0.52,-347.00,5769.00,9410,20240325,-56.96,3000,20241210,35.00,4770,-15.09,20250221,3520,15.06,20250102,9410,-56.96,20240325,3000,35.00,20241210,1.99,N,061970,500,290 억,,16145333,N,N,0,N,00,N
20250224,130611,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4050,-150,5,-3.57,1152511775,283723,5.37,4165,4190,4030,5460,2940,4200,4061.98,27.80,0,-1210,5093,4646,4323,3876,3553,4870,4100,290,1260,500,3020,5,1,58083006,2352,-11.67,0.70,12,0.49,-347.00,5769.00,9410,20240325,-56.96,3000,20241210,35.00,4770,-15.09,20250221,3520,15.06,20250102,9410,-56.96,20240325,3000,35.00,20241210,1.99,N,061970,500,290 억,,16145333,N,N,0,N,00,N
20250224,120607,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4050,-150,5,-3.57,1066158825,262397,4.97,4165,4190,4030,5460,2940,4200,4063.02,27.80,0,-2048,5093,4646,4323,3876,3553,4870,4100,290,1260,500,3020,5,1,58083006,2352,-11.67,0.70,12,0.45,-347.00,5769.00,9410,20240325,-56.96,3000,20241210,35.00,4770,-15.09,20250221,3520,15.06,20250102,9410,-56.96,20240325,3000,35.00,20241210,1.99,N,061970,500,290 억,,16145333,N,N,0,N,00,N
20250224,110606,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4055,-145,5,-3.45,979777995,241080,4.56,4165,4190,4030,5460,2940,4200,4063.98,27.80,0,-3580,5093,4646,4323,3876,3553,4870,4100,290,1260,500,3020,5,1,58083006,2355,-11.69,0.70,12,0.42,-347.00,5769.00,9410,20240325,-56.91,3000,20241210,35.17,4770,-14.99,20250221,3520,15.20,20250102,9410,-56.91,20240325,3000,35.17,20241210,1.99,N,061970,500,290 억,,16145333,N,N,0,N,00,N
20250224,100606,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4040,-160,5,-3.81,692281590,170488,3.23,4165,4190,4030,5460,2940,4200,4060.39,27.80,0,-4288,5093,4646,4323,3876,3553,4870,4100,290,1260,500,3020,5,1,58083006,2347,-11.64,0.70,12,0.29,-347.00,5769.00,9410,20240325,-57.07,3000,20241210,34.67,4770,-15.30,20250221,3520,14.77,20250102,9410,-57.07,20240325,3000,34.67,20241210,1.99,N,061970,500,290 억,,16145333,N,N,0,N,00,N
20250224,090612,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4070,-130,5,-3.10,238571645,58274,1.10,4165,4190,4050,5460,2940,4200,4093.52,27.80,0,-11481,5093,4646,4323,3876,3553,4870,4100,290,1260,500,3020,5,1,58083006,2364,-11.73,0.71,12,0.10,-347.00,5769.00,9410,20240325,-56.75,3000,20241210,35.67,4770,-14.68,20250221,3520,15.62,20250102,9410,-56.75,20240325,3000,35.67,20241210,1.99,N,061970,500,290 억,,16145333,N,N,0,N,00,N
20250221,160606,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4200,30,2,0.72,23554677300,5272935,5044.66,4100,4770,4000,5420,2920,4170,4467.36,28.31,15002051,-290128,4423,4296,4223,4096,4023,4260,4060,290,1250,500,3000,5,1,58083006,2439,-12.10,0.73,12,9.08,-347.00,5769.00,9410,20240325,-55.37,3000,20241210,40.00,4770,-11.95,20250221,3520,19.32,20250102,9410,-55.37,20240325,3000,40.00,20241210,2.45,N,061970,500,290 억,,16443678,N,N,0,N,00,N
20250221,150609,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4215,45,2,1.08,23208522105,5190461,4965.76,4100,4770,4000,5420,2920,4170,4471.38,28.31,15002051,-293592,4423,4296,4223,4096,4023,4260,4060,290,1250,500,3000,5,1,58083006,2448,-12.15,0.73,12,8.94,-347.00,5769.00,9410,20240325,-55.21,3000,20241210,40.50,4770,-11.64,20250221,3520,19.74,20250102,9410,-55.21,20240325,3000,40.50,20241210,2.45,N,061970,500,290 억,,16443678,N,N,0,N,00,N
20250221,140607,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4250,80,2,1.92,22575953845,5040315,4822.11,4100,4770,4000,5420,2920,4170,4479.08,28.31,15002051,-314814,4423,4296,4223,4096,4023,4260,4060,290,1250,500,3000,5,1,58083006,2469,-12.25,0.74,12,8.68,-347.00,5769.00,9410,20240325,-54.84,3000,20241210,41.67,4770,-10.90,20250221,3520,20.74,20250102,9410,-54.84,20240325,3000,41.67,20241210,2.45,N,061970,500,290 억,,16443678,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 20250224 160611 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4045 -155 5 -3.69 1404539475 346043 6.55 4165 4190 4030 5460 2940 4200 4058.76 27.80 0 14 5093 4646 4323 3876 3553 4870 4100 290 1260 500 3020 5 1 58083006 2349 -11.66 0.70 12 0.60 -347.00 5769.00 9410 20240325 -57.01 3000 20241210 34.83 4770 -15.20 20250221 3520 14.91 20250102 9410 -57.01 20240325 3000 34.83 20241210 1.99 N 061970 500 290 억 16145333 N N 0 N 00 N
3 20250224 150609 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4045 -155 5 -3.69 1335200645 328913 6.22 4165 4190 4030 5460 2940 4200 4059.33 27.80 0 1170 5093 4646 4323 3876 3553 4870 4100 290 1260 500 3020 5 1 58083006 2349 -11.66 0.70 12 0.57 -347.00 5769.00 9410 20240325 -57.01 3000 20241210 34.83 4770 -15.20 20250221 3520 14.91 20250102 9410 -57.01 20240325 3000 34.83 20241210 1.99 N 061970 500 290 억 16145333 N N 0 N 00 N
4 20250224 140608 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4050 -150 5 -3.57 1223228295 301213 5.70 4165 4190 4030 5460 2940 4200 4060.89 27.80 0 -2008 5093 4646 4323 3876 3553 4870 4100 290 1260 500 3020 5 1 58083006 2352 -11.67 0.70 12 0.52 -347.00 5769.00 9410 20240325 -56.96 3000 20241210 35.00 4770 -15.09 20250221 3520 15.06 20250102 9410 -56.96 20240325 3000 35.00 20241210 1.99 N 061970 500 290 억 16145333 N N 0 N 00 N
5 20250224 130611 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4050 -150 5 -3.57 1152511775 283723 5.37 4165 4190 4030 5460 2940 4200 4061.98 27.80 0 -1210 5093 4646 4323 3876 3553 4870 4100 290 1260 500 3020 5 1 58083006 2352 -11.67 0.70 12 0.49 -347.00 5769.00 9410 20240325 -56.96 3000 20241210 35.00 4770 -15.09 20250221 3520 15.06 20250102 9410 -56.96 20240325 3000 35.00 20241210 1.99 N 061970 500 290 억 16145333 N N 0 N 00 N
6 20250224 120607 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4050 -150 5 -3.57 1066158825 262397 4.97 4165 4190 4030 5460 2940 4200 4063.02 27.80 0 -2048 5093 4646 4323 3876 3553 4870 4100 290 1260 500 3020 5 1 58083006 2352 -11.67 0.70 12 0.45 -347.00 5769.00 9410 20240325 -56.96 3000 20241210 35.00 4770 -15.09 20250221 3520 15.06 20250102 9410 -56.96 20240325 3000 35.00 20241210 1.99 N 061970 500 290 억 16145333 N N 0 N 00 N
7 20250224 110606 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4055 -145 5 -3.45 979777995 241080 4.56 4165 4190 4030 5460 2940 4200 4063.98 27.80 0 -3580 5093 4646 4323 3876 3553 4870 4100 290 1260 500 3020 5 1 58083006 2355 -11.69 0.70 12 0.42 -347.00 5769.00 9410 20240325 -56.91 3000 20241210 35.17 4770 -14.99 20250221 3520 15.20 20250102 9410 -56.91 20240325 3000 35.17 20241210 1.99 N 061970 500 290 억 16145333 N N 0 N 00 N
8 20250224 100606 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4040 -160 5 -3.81 692281590 170488 3.23 4165 4190 4030 5460 2940 4200 4060.39 27.80 0 -4288 5093 4646 4323 3876 3553 4870 4100 290 1260 500 3020 5 1 58083006 2347 -11.64 0.70 12 0.29 -347.00 5769.00 9410 20240325 -57.07 3000 20241210 34.67 4770 -15.30 20250221 3520 14.77 20250102 9410 -57.07 20240325 3000 34.67 20241210 1.99 N 061970 500 290 억 16145333 N N 0 N 00 N
9 20250224 090612 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4070 -130 5 -3.10 238571645 58274 1.10 4165 4190 4050 5460 2940 4200 4093.52 27.80 0 -11481 5093 4646 4323 3876 3553 4870 4100 290 1260 500 3020 5 1 58083006 2364 -11.73 0.71 12 0.10 -347.00 5769.00 9410 20240325 -56.75 3000 20241210 35.67 4770 -14.68 20250221 3520 15.62 20250102 9410 -56.75 20240325 3000 35.67 20241210 1.99 N 061970 500 290 억 16145333 N N 0 N 00 N
10 20250221 160606 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4200 30 2 0.72 23554677300 5272935 5044.66 4100 4770 4000 5420 2920 4170 4467.36 28.31 15002051 -290128 4423 4296 4223 4096 4023 4260 4060 290 1250 500 3000 5 1 58083006 2439 -12.10 0.73 12 9.08 -347.00 5769.00 9410 20240325 -55.37 3000 20241210 40.00 4770 -11.95 20250221 3520 19.32 20250102 9410 -55.37 20240325 3000 40.00 20241210 2.45 N 061970 500 290 억 16443678 N N 0 N 00 N
11 20250221 150609 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4215 45 2 1.08 23208522105 5190461 4965.76 4100 4770 4000 5420 2920 4170 4471.38 28.31 15002051 -293592 4423 4296 4223 4096 4023 4260 4060 290 1250 500 3000 5 1 58083006 2448 -12.15 0.73 12 8.94 -347.00 5769.00 9410 20240325 -55.21 3000 20241210 40.50 4770 -11.64 20250221 3520 19.74 20250102 9410 -55.21 20240325 3000 40.50 20241210 2.45 N 061970 500 290 억 16443678 N N 0 N 00 N
12 20250221 140607 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4250 80 2 1.92 22575953845 5040315 4822.11 4100 4770 4000 5420 2920 4170 4479.08 28.31 15002051 -314814 4423 4296 4223 4096 4023 4260 4060 290 1250 500 3000 5 1 58083006 2469 -12.25 0.74 12 8.68 -347.00 5769.00 9410 20240325 -54.84 3000 20241210 41.67 4770 -10.90 20250221 3520 20.74 20250102 9410 -54.84 20240325 3000 41.67 20241210 2.45 N 061970 500 290 억 16443678 N N 0 N 00 N