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

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
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
20250220,160603,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4170,-175,5,-4.03,442240260,104238,50.03,4340,4350,4150,5640,3045,4345,4243.02,3.39,0,-48054,4501,4422,4321,4242,4141,4462,4282,219,1295,500,3120,5,1,43784592,1826,-12.02,0.72,12,0.24,-347.00,5769.00,9410,20240325,-55.69,3000,20241210,39.00,4400,-5.23,20250219,3520,18.47,20250102,9410,-55.69,20240325,3000,39.00,20241210,2.38,N,061970,500,218 억,,1484523,N,N,0,N,00,N
20250220,150605,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4175,-170,5,-3.91,412115035,97030,46.57,4340,4350,4150,5640,3045,4345,4247.17,3.39,0,-44296,4501,4422,4321,4242,4141,4462,4282,219,1295,500,3120,5,1,43784592,1828,-12.03,0.72,12,0.22,-347.00,5769.00,9410,20240325,-55.63,3000,20241210,39.17,4400,-5.11,20250219,3520,18.61,20250102,9410,-55.63,20240325,3000,39.17,20241210,2.38,N,061970,500,218 억,,1484523,N,N,0,N,00,N
20250220,140606,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4200,-145,5,-3.34,374550850,88020,42.25,4340,4350,4170,5640,3045,4345,4255.16,3.39,0,-39871,4501,4422,4321,4242,4141,4462,4282,219,1295,500,3120,5,1,43784592,1839,-12.10,0.73,12,0.20,-347.00,5769.00,9410,20240325,-55.37,3000,20241210,40.00,4400,-4.55,20250219,3520,19.32,20250102,9410,-55.37,20240325,3000,40.00,20241210,2.38,N,061970,500,218 억,,1484523,N,N,0,N,00,N
20250220,130603,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4245,-100,5,-2.30,266280345,62287,29.90,4340,4350,4230,5640,3045,4345,4274.91,3.39,0,-28558,4501,4422,4321,4242,4141,4462,4282,219,1295,500,3120,5,1,43784592,1859,-12.23,0.74,12,0.14,-347.00,5769.00,9410,20240325,-54.89,3000,20241210,41.50,4400,-3.52,20250219,3520,20.60,20250102,9410,-54.89,20240325,3000,41.50,20241210,2.38,N,061970,500,218 억,,1484523,N,N,0,N,00,N
20250220,120603,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4265,-80,5,-1.84,217659945,50836,24.40,4340,4350,4230,5640,3045,4345,4281.45,3.39,0,-19036,4501,4422,4321,4242,4141,4462,4282,219,1295,500,3120,5,1,43784592,1867,-12.29,0.74,12,0.12,-347.00,5769.00,9410,20240325,-54.68,3000,20241210,42.17,4400,-3.07,20250219,3520,21.16,20250102,9410,-54.68,20240325,3000,42.17,20241210,2.38,N,061970,500,218 억,,1484523,N,N,0,N,00,N
20250220,110604,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4300,-45,5,-1.04,193241365,45144,21.67,4340,4350,4230,5640,3045,4345,4280.37,3.39,0,-15396,4501,4422,4321,4242,4141,4462,4282,219,1295,500,3120,5,1,43784592,1883,-12.39,0.75,12,0.10,-347.00,5769.00,9410,20240325,-54.30,3000,20241210,43.33,4400,-2.27,20250219,3520,22.16,20250102,9410,-54.30,20240325,3000,43.33,20241210,2.38,N,061970,500,218 억,,1484523,N,N,0,N,00,N
20250220,100602,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4285,-60,5,-1.38,145230240,33892,16.27,4340,4350,4230,5640,3045,4345,4284.86,3.39,0,-12175,4501,4422,4321,4242,4141,4462,4282,219,1295,500,3120,5,1,43784592,1876,-12.35,0.74,12,0.08,-347.00,5769.00,9410,20240325,-54.46,3000,20241210,42.83,4400,-2.61,20250219,3520,21.73,20250102,9410,-54.46,20240325,3000,42.83,20241210,2.38,N,061970,500,218 억,,1484523,N,N,0,N,00,N
20250220,090606,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4320,-25,5,-0.58,26608250,6167,2.96,4340,4345,4280,5640,3045,4345,4313.97,3.39,0,-2989,4501,4422,4321,4242,4141,4462,4282,219,1295,500,3120,5,1,43784592,1891,-12.45,0.75,12,0.01,-347.00,5769.00,9410,20240325,-54.09,3000,20241210,44.00,4400,-1.82,20250219,3520,22.73,20250102,9410,-54.09,20240325,3000,44.00,20241210,2.38,N,061970,500,218 억,,1484523,N,N,0,N,00,N
20250219,160601,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4345,130,2,3.08,893123185,207300,350.79,4220,4400,4220,5470,2955,4215,4308.36,3.28,0,50635,4338,4276,4218,4156,4098,4247,4127,219,1255,500,3030,5,1,43784592,1902,-12.52,0.75,12,0.47,-347.00,5769.00,9410,20240325,-53.83,3000,20241210,44.83,4400,-1.25,20250219,3520,23.44,20250102,9410,-53.83,20240325,3000,44.83,20241210,2.37,N,061970,500,218 억,,1435696,N,N,0,N,00,N
20250219,150603,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4335,120,2,2.85,852915795,198036,335.11,4220,4400,4220,5470,2955,4215,4306.87,3.28,0,50779,4338,4276,4218,4156,4098,4247,4127,219,1255,500,3030,5,1,43784592,1898,-12.49,0.75,12,0.45,-347.00,5769.00,9410,20240325,-53.93,3000,20241210,44.50,4400,-1.48,20250219,3520,23.15,20250102,9410,-53.93,20240325,3000,44.50,20241210,2.37,N,061970,500,218 억,,1435696,N,N,0,N,00,N
20250219,140600,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4325,110,2,2.61,815211230,189302,320.34,4220,4400,4220,5470,2955,4215,4306.41,3.28,0,50404,4338,4276,4218,4156,4098,4247,4127,219,1255,500,3030,5,1,43784592,1894,-12.46,0.75,12,0.43,-347.00,5769.00,9410,20240325,-54.04,3000,20241210,44.17,4400,-1.70,20250219,3520,22.87,20250102,9410,-54.04,20240325,3000,44.17,20241210,2.37,N,061970,500,218 억,,1435696,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 20250220 160603 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4170 -175 5 -4.03 442240260 104238 50.03 4340 4350 4150 5640 3045 4345 4243.02 3.39 0 -48054 4501 4422 4321 4242 4141 4462 4282 219 1295 500 3120 5 1 43784592 1826 -12.02 0.72 12 0.24 -347.00 5769.00 9410 20240325 -55.69 3000 20241210 39.00 4400 -5.23 20250219 3520 18.47 20250102 9410 -55.69 20240325 3000 39.00 20241210 2.38 N 061970 500 218 억 1484523 N N 0 N 00 N
3 20250220 150605 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4175 -170 5 -3.91 412115035 97030 46.57 4340 4350 4150 5640 3045 4345 4247.17 3.39 0 -44296 4501 4422 4321 4242 4141 4462 4282 219 1295 500 3120 5 1 43784592 1828 -12.03 0.72 12 0.22 -347.00 5769.00 9410 20240325 -55.63 3000 20241210 39.17 4400 -5.11 20250219 3520 18.61 20250102 9410 -55.63 20240325 3000 39.17 20241210 2.38 N 061970 500 218 억 1484523 N N 0 N 00 N
4 20250220 140606 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4200 -145 5 -3.34 374550850 88020 42.25 4340 4350 4170 5640 3045 4345 4255.16 3.39 0 -39871 4501 4422 4321 4242 4141 4462 4282 219 1295 500 3120 5 1 43784592 1839 -12.10 0.73 12 0.20 -347.00 5769.00 9410 20240325 -55.37 3000 20241210 40.00 4400 -4.55 20250219 3520 19.32 20250102 9410 -55.37 20240325 3000 40.00 20241210 2.38 N 061970 500 218 억 1484523 N N 0 N 00 N
5 20250220 130603 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4245 -100 5 -2.30 266280345 62287 29.90 4340 4350 4230 5640 3045 4345 4274.91 3.39 0 -28558 4501 4422 4321 4242 4141 4462 4282 219 1295 500 3120 5 1 43784592 1859 -12.23 0.74 12 0.14 -347.00 5769.00 9410 20240325 -54.89 3000 20241210 41.50 4400 -3.52 20250219 3520 20.60 20250102 9410 -54.89 20240325 3000 41.50 20241210 2.38 N 061970 500 218 억 1484523 N N 0 N 00 N
6 20250220 120603 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4265 -80 5 -1.84 217659945 50836 24.40 4340 4350 4230 5640 3045 4345 4281.45 3.39 0 -19036 4501 4422 4321 4242 4141 4462 4282 219 1295 500 3120 5 1 43784592 1867 -12.29 0.74 12 0.12 -347.00 5769.00 9410 20240325 -54.68 3000 20241210 42.17 4400 -3.07 20250219 3520 21.16 20250102 9410 -54.68 20240325 3000 42.17 20241210 2.38 N 061970 500 218 억 1484523 N N 0 N 00 N
7 20250220 110604 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4300 -45 5 -1.04 193241365 45144 21.67 4340 4350 4230 5640 3045 4345 4280.37 3.39 0 -15396 4501 4422 4321 4242 4141 4462 4282 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 4400 -2.27 20250219 3520 22.16 20250102 9410 -54.30 20240325 3000 43.33 20241210 2.38 N 061970 500 218 억 1484523 N N 0 N 00 N
8 20250220 100602 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4285 -60 5 -1.38 145230240 33892 16.27 4340 4350 4230 5640 3045 4345 4284.86 3.39 0 -12175 4501 4422 4321 4242 4141 4462 4282 219 1295 500 3120 5 1 43784592 1876 -12.35 0.74 12 0.08 -347.00 5769.00 9410 20240325 -54.46 3000 20241210 42.83 4400 -2.61 20250219 3520 21.73 20250102 9410 -54.46 20240325 3000 42.83 20241210 2.38 N 061970 500 218 억 1484523 N N 0 N 00 N
9 20250220 090606 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4320 -25 5 -0.58 26608250 6167 2.96 4340 4345 4280 5640 3045 4345 4313.97 3.39 0 -2989 4501 4422 4321 4242 4141 4462 4282 219 1295 500 3120 5 1 43784592 1891 -12.45 0.75 12 0.01 -347.00 5769.00 9410 20240325 -54.09 3000 20241210 44.00 4400 -1.82 20250219 3520 22.73 20250102 9410 -54.09 20240325 3000 44.00 20241210 2.38 N 061970 500 218 억 1484523 N N 0 N 00 N
10 20250219 160601 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4345 130 2 3.08 893123185 207300 350.79 4220 4400 4220 5470 2955 4215 4308.36 3.28 0 50635 4338 4276 4218 4156 4098 4247 4127 219 1255 500 3030 5 1 43784592 1902 -12.52 0.75 12 0.47 -347.00 5769.00 9410 20240325 -53.83 3000 20241210 44.83 4400 -1.25 20250219 3520 23.44 20250102 9410 -53.83 20240325 3000 44.83 20241210 2.37 N 061970 500 218 억 1435696 N N 0 N 00 N
11 20250219 150603 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4335 120 2 2.85 852915795 198036 335.11 4220 4400 4220 5470 2955 4215 4306.87 3.28 0 50779 4338 4276 4218 4156 4098 4247 4127 219 1255 500 3030 5 1 43784592 1898 -12.49 0.75 12 0.45 -347.00 5769.00 9410 20240325 -53.93 3000 20241210 44.50 4400 -1.48 20250219 3520 23.15 20250102 9410 -53.93 20240325 3000 44.50 20241210 2.37 N 061970 500 218 억 1435696 N N 0 N 00 N
12 20250219 140600 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4325 110 2 2.61 815211230 189302 320.34 4220 4400 4220 5470 2955 4215 4306.41 3.28 0 50404 4338 4276 4218 4156 4098 4247 4127 219 1255 500 3030 5 1 43784592 1894 -12.46 0.75 12 0.43 -347.00 5769.00 9410 20240325 -54.04 3000 20241210 44.17 4400 -1.70 20250219 3520 22.87 20250102 9410 -54.04 20240325 3000 44.17 20241210 2.37 N 061970 500 218 억 1435696 N N 0 N 00 N