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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
061040/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
20250219,160601,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3695,10,2,0.27,197744740,53485,20.74,3700,3740,3650,4790,2580,3685,3697.20,1.36,0,-1711,3998,3841,3708,3551,3418,3775,3485,160,1105,500,2570,5,1,32089259,1186,29.33,0.50,12,0.17,126.00,7353.00,4135,20240206,-10.64,2795,20241029,32.20,3960,-6.69,20250102,3500,5.57,20250121,4110,-10.10,20240603,2795,32.20,20241029,2.18,N,061040,500,160 억,,435531,N,N,0,N,00,N
20250219,150602,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3695,10,2,0.27,178665810,48319,18.74,3700,3740,3650,4790,2580,3685,3697.63,1.36,0,-1079,3998,3841,3708,3551,3418,3775,3485,160,1105,500,2570,5,1,32089259,1186,29.33,0.50,12,0.15,126.00,7353.00,4135,20240206,-10.64,2795,20241029,32.20,3960,-6.69,20250102,3500,5.57,20250121,4110,-10.10,20240603,2795,32.20,20241029,2.18,N,061040,500,160 억,,435531,N,N,0,N,00,N
20250219,140559,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3705,20,2,0.54,158762355,42948,16.65,3700,3740,3650,4790,2580,3685,3696.62,1.36,0,678,3998,3841,3708,3551,3418,3775,3485,160,1105,500,2570,5,1,32089259,1189,29.40,0.50,12,0.13,126.00,7353.00,4135,20240206,-10.40,2795,20241029,32.56,3960,-6.44,20250102,3500,5.86,20250121,4110,-9.85,20240603,2795,32.56,20241029,2.18,N,061040,500,160 억,,435531,N,N,0,N,00,N
20250219,130601,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3695,10,2,0.27,112022320,30376,11.78,3700,3730,3650,4790,2580,3685,3687.86,1.36,0,-374,3998,3841,3708,3551,3418,3775,3485,160,1105,500,2570,5,1,32089259,1186,29.33,0.50,12,0.09,126.00,7353.00,4135,20240206,-10.64,2795,20241029,32.20,3960,-6.69,20250102,3500,5.57,20250121,4110,-10.10,20240603,2795,32.20,20241029,2.18,N,061040,500,160 억,,435531,N,N,0,N,00,N
20250219,120600,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3725,40,2,1.09,86362085,23429,9.09,3700,3730,3650,4790,2580,3685,3686.12,1.36,0,-574,3998,3841,3708,3551,3418,3775,3485,160,1105,500,2570,5,1,32089259,1195,29.56,0.51,12,0.07,126.00,7353.00,4135,20240206,-9.92,2795,20241029,33.27,3960,-5.93,20250102,3500,6.43,20250121,4110,-9.37,20240603,2795,33.27,20241029,2.18,N,061040,500,160 억,,435531,N,N,0,N,00,N
20250219,110601,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3700,15,2,0.41,65147650,17714,6.87,3700,3705,3650,4790,2580,3685,3677.75,1.36,0,-4371,3998,3841,3708,3551,3418,3775,3485,160,1105,500,2570,5,1,32089259,1187,29.37,0.50,12,0.06,126.00,7353.00,4135,20240206,-10.52,2795,20241029,32.38,3960,-6.57,20250102,3500,5.71,20250121,4110,-9.98,20240603,2795,32.38,20241029,2.18,N,061040,500,160 억,,435531,N,N,0,N,00,N
20250219,100600,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3695,10,2,0.27,24105140,6547,2.54,3700,3700,3650,4790,2580,3685,3681.86,1.36,0,-4416,3998,3841,3708,3551,3418,3775,3485,160,1105,500,2570,5,1,32089259,1186,29.33,0.50,12,0.02,126.00,7353.00,4135,20240206,-10.64,2795,20241029,32.20,3960,-6.69,20250102,3500,5.57,20250121,4110,-10.10,20240603,2795,32.20,20241029,2.18,N,061040,500,160 억,,435531,N,N,0,N,00,N
20250219,090602,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3685,0,3,0.00,5186310,1408,0.55,3700,3700,3650,4790,2580,3685,3683.46,1.36,0,-984,3998,3841,3708,3551,3418,3775,3485,160,1105,500,2570,5,1,32089259,1182,29.25,0.50,12,0.00,126.00,7353.00,4135,20240206,-10.88,2795,20241029,31.84,3960,-6.94,20250102,3500,5.29,20250121,4110,-10.34,20240603,2795,31.84,20241029,2.18,N,061040,500,160 억,,435531,N,N,0,N,00,N
20250218,160559,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3685,-125,5,-3.28,957472840,257135,209.11,3800,3865,3575,4950,2670,3810,3723.63,1.53,0,-54453,3933,3871,3818,3756,3703,3902,3787,160,1140,500,2660,5,1,32089259,1182,29.25,0.50,12,0.80,126.00,7353.00,4135,20240206,-10.88,2795,20241029,31.84,3960,-6.94,20250102,3500,5.29,20250121,4110,-10.34,20240603,2795,31.84,20241029,2.18,N,061040,500,160 억,,489716,N,N,0,N,00,N
20250218,150600,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3690,-120,5,-3.15,917345530,246236,200.24,3800,3865,3575,4950,2670,3810,3725.47,1.53,0,-45251,3933,3871,3818,3756,3703,3902,3787,160,1140,500,2660,5,1,32089259,1184,29.29,0.50,12,0.77,126.00,7353.00,4135,20240206,-10.76,2795,20241029,32.02,3960,-6.82,20250102,3500,5.43,20250121,4110,-10.22,20240603,2795,32.02,20241029,2.18,N,061040,500,160 억,,489716,N,N,0,N,00,N
20250218,140600,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3715,-95,5,-2.49,858061665,230167,187.17,3800,3865,3575,4950,2670,3810,3728.00,1.53,0,-32455,3933,3871,3818,3756,3703,3902,3787,160,1140,500,2660,5,1,32089259,1192,29.48,0.51,12,0.72,126.00,7353.00,4135,20240206,-10.16,2795,20241029,32.92,3960,-6.19,20250102,3500,6.14,20250121,4110,-9.61,20240603,2795,32.92,20241029,2.18,N,061040,500,160 억,,489716,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 20250219 160601 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3695 10 2 0.27 197744740 53485 20.74 3700 3740 3650 4790 2580 3685 3697.20 1.36 0 -1711 3998 3841 3708 3551 3418 3775 3485 160 1105 500 2570 5 1 32089259 1186 29.33 0.50 12 0.17 126.00 7353.00 4135 20240206 -10.64 2795 20241029 32.20 3960 -6.69 20250102 3500 5.57 20250121 4110 -10.10 20240603 2795 32.20 20241029 2.18 N 061040 500 160 억 435531 N N 0 N 00 N
3 20250219 150602 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3695 10 2 0.27 178665810 48319 18.74 3700 3740 3650 4790 2580 3685 3697.63 1.36 0 -1079 3998 3841 3708 3551 3418 3775 3485 160 1105 500 2570 5 1 32089259 1186 29.33 0.50 12 0.15 126.00 7353.00 4135 20240206 -10.64 2795 20241029 32.20 3960 -6.69 20250102 3500 5.57 20250121 4110 -10.10 20240603 2795 32.20 20241029 2.18 N 061040 500 160 억 435531 N N 0 N 00 N
4 20250219 140559 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3705 20 2 0.54 158762355 42948 16.65 3700 3740 3650 4790 2580 3685 3696.62 1.36 0 678 3998 3841 3708 3551 3418 3775 3485 160 1105 500 2570 5 1 32089259 1189 29.40 0.50 12 0.13 126.00 7353.00 4135 20240206 -10.40 2795 20241029 32.56 3960 -6.44 20250102 3500 5.86 20250121 4110 -9.85 20240603 2795 32.56 20241029 2.18 N 061040 500 160 억 435531 N N 0 N 00 N
5 20250219 130601 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3695 10 2 0.27 112022320 30376 11.78 3700 3730 3650 4790 2580 3685 3687.86 1.36 0 -374 3998 3841 3708 3551 3418 3775 3485 160 1105 500 2570 5 1 32089259 1186 29.33 0.50 12 0.09 126.00 7353.00 4135 20240206 -10.64 2795 20241029 32.20 3960 -6.69 20250102 3500 5.57 20250121 4110 -10.10 20240603 2795 32.20 20241029 2.18 N 061040 500 160 억 435531 N N 0 N 00 N
6 20250219 120600 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3725 40 2 1.09 86362085 23429 9.09 3700 3730 3650 4790 2580 3685 3686.12 1.36 0 -574 3998 3841 3708 3551 3418 3775 3485 160 1105 500 2570 5 1 32089259 1195 29.56 0.51 12 0.07 126.00 7353.00 4135 20240206 -9.92 2795 20241029 33.27 3960 -5.93 20250102 3500 6.43 20250121 4110 -9.37 20240603 2795 33.27 20241029 2.18 N 061040 500 160 억 435531 N N 0 N 00 N
7 20250219 110601 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3700 15 2 0.41 65147650 17714 6.87 3700 3705 3650 4790 2580 3685 3677.75 1.36 0 -4371 3998 3841 3708 3551 3418 3775 3485 160 1105 500 2570 5 1 32089259 1187 29.37 0.50 12 0.06 126.00 7353.00 4135 20240206 -10.52 2795 20241029 32.38 3960 -6.57 20250102 3500 5.71 20250121 4110 -9.98 20240603 2795 32.38 20241029 2.18 N 061040 500 160 억 435531 N N 0 N 00 N
8 20250219 100600 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3695 10 2 0.27 24105140 6547 2.54 3700 3700 3650 4790 2580 3685 3681.86 1.36 0 -4416 3998 3841 3708 3551 3418 3775 3485 160 1105 500 2570 5 1 32089259 1186 29.33 0.50 12 0.02 126.00 7353.00 4135 20240206 -10.64 2795 20241029 32.20 3960 -6.69 20250102 3500 5.57 20250121 4110 -10.10 20240603 2795 32.20 20241029 2.18 N 061040 500 160 억 435531 N N 0 N 00 N
9 20250219 090602 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3685 0 3 0.00 5186310 1408 0.55 3700 3700 3650 4790 2580 3685 3683.46 1.36 0 -984 3998 3841 3708 3551 3418 3775 3485 160 1105 500 2570 5 1 32089259 1182 29.25 0.50 12 0.00 126.00 7353.00 4135 20240206 -10.88 2795 20241029 31.84 3960 -6.94 20250102 3500 5.29 20250121 4110 -10.34 20240603 2795 31.84 20241029 2.18 N 061040 500 160 억 435531 N N 0 N 00 N
10 20250218 160559 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3685 -125 5 -3.28 957472840 257135 209.11 3800 3865 3575 4950 2670 3810 3723.63 1.53 0 -54453 3933 3871 3818 3756 3703 3902 3787 160 1140 500 2660 5 1 32089259 1182 29.25 0.50 12 0.80 126.00 7353.00 4135 20240206 -10.88 2795 20241029 31.84 3960 -6.94 20250102 3500 5.29 20250121 4110 -10.34 20240603 2795 31.84 20241029 2.18 N 061040 500 160 억 489716 N N 0 N 00 N
11 20250218 150600 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3690 -120 5 -3.15 917345530 246236 200.24 3800 3865 3575 4950 2670 3810 3725.47 1.53 0 -45251 3933 3871 3818 3756 3703 3902 3787 160 1140 500 2660 5 1 32089259 1184 29.29 0.50 12 0.77 126.00 7353.00 4135 20240206 -10.76 2795 20241029 32.02 3960 -6.82 20250102 3500 5.43 20250121 4110 -10.22 20240603 2795 32.02 20241029 2.18 N 061040 500 160 억 489716 N N 0 N 00 N
12 20250218 140600 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3715 -95 5 -2.49 858061665 230167 187.17 3800 3865 3575 4950 2670 3810 3728.00 1.53 0 -32455 3933 3871 3818 3756 3703 3902 3787 160 1140 500 2660 5 1 32089259 1192 29.48 0.51 12 0.72 126.00 7353.00 4135 20240206 -10.16 2795 20241029 32.92 3960 -6.19 20250102 3500 6.14 20250121 4110 -9.61 20240603 2795 32.92 20241029 2.18 N 061040 500 160 억 489716 N N 0 N 00 N