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
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
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
20250219,130601,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4335,120,2,2.85,773115445,179543,303.82,4220,4400,4220,5470,2955,4215,4306.02,3.28,0,50396,4338,4276,4218,4156,4098,4247,4127,219,1255,500,3030,5,1,43784592,1898,-12.49,0.75,12,0.41,-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
20250219,120601,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4360,145,2,3.44,657601000,152861,258.67,4220,4400,4220,5470,2955,4215,4301.95,3.28,0,46883,4338,4276,4218,4156,4098,4247,4127,219,1255,500,3030,5,1,43784592,1909,-12.56,0.76,12,0.35,-347.00,5769.00,9410,20240325,-53.67,3000,20241210,45.33,4400,-0.91,20250219,3520,23.86,20250102,9410,-53.67,20240325,3000,45.33,20241210,2.37,N,061970,500,218 억,,1435696,N,N,0,N,00,N
20250219,110602,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4280,65,2,1.54,458882610,107150,181.32,4220,4310,4220,5470,2955,4215,4282.62,3.28,0,44947,4338,4276,4218,4156,4098,4247,4127,219,1255,500,3030,5,1,43784592,1874,-12.33,0.74,12,0.24,-347.00,5769.00,9410,20240325,-54.52,3000,20241210,42.67,4355,-1.72,20250210,3520,21.59,20250102,9410,-54.52,20240325,3000,42.67,20241210,2.37,N,061970,500,218 억,,1435696,N,N,0,N,00,N
20250219,100601,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4265,50,2,1.19,241601960,56540,95.68,4220,4310,4220,5470,2955,4215,4273.12,3.28,0,22140,4338,4276,4218,4156,4098,4247,4127,219,1255,500,3030,5,1,43784592,1867,-12.29,0.74,12,0.13,-347.00,5769.00,9410,20240325,-54.68,3000,20241210,42.17,4355,-2.07,20250210,3520,21.16,20250102,9410,-54.68,20240325,3000,42.17,20241210,2.37,N,061970,500,218 억,,1435696,N,N,0,N,00,N
20250219,090603,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4265,50,2,1.19,48020010,11282,19.09,4220,4285,4220,5470,2955,4215,4256.34,3.28,0,7318,4338,4276,4218,4156,4098,4247,4127,219,1255,500,3030,5,1,43784592,1867,-12.29,0.74,12,0.03,-347.00,5769.00,9410,20240325,-54.68,3000,20241210,42.17,4355,-2.07,20250210,3520,21.16,20250102,9410,-54.68,20240325,3000,42.17,20241210,2.37,N,061970,500,218 억,,1435696,N,N,0,N,00,N
20250218,160600,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4215,-20,5,-0.47,247464050,58951,53.50,4235,4280,4160,5500,2965,4235,4197.78,3.32,0,-18996,4365,4300,4235,4170,4105,4267,4137,219,1265,500,3040,5,1,43784592,1846,-12.15,0.73,12,0.13,-347.00,5769.00,9410,20240325,-55.21,3000,20241210,40.50,4355,-3.21,20250210,3520,19.74,20250102,9410,-55.21,20240325,3000,40.50,20241210,2.35,N,061970,500,218 억,,1454503,N,N,0,N,00,N
20250218,150600,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4200,-35,5,-0.83,214989110,51224,46.49,4235,4280,4160,5500,2965,4235,4197.04,3.32,0,-14950,4365,4300,4235,4170,4105,4267,4137,219,1265,500,3040,5,1,43784592,1839,-12.10,0.73,12,0.12,-347.00,5769.00,9410,20240325,-55.37,3000,20241210,40.00,4355,-3.56,20250210,3520,19.32,20250102,9410,-55.37,20240325,3000,40.00,20241210,2.35,N,061970,500,218 억,,1454503,N,N,0,N,00,N
20250218,140601,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4215,-20,5,-0.47,209528380,49926,45.31,4235,4280,4160,5500,2965,4235,4196.78,3.32,0,-13958,4365,4300,4235,4170,4105,4267,4137,219,1265,500,3040,5,1,43784592,1846,-12.15,0.73,12,0.11,-347.00,5769.00,9410,20240325,-55.21,3000,20241210,40.50,4355,-3.21,20250210,3520,19.74,20250102,9410,-55.21,20240325,3000,40.50,20241210,2.35,N,061970,500,218 억,,1454503,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 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
3 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
4 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
5 20250219 130601 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4335 120 2 2.85 773115445 179543 303.82 4220 4400 4220 5470 2955 4215 4306.02 3.28 0 50396 4338 4276 4218 4156 4098 4247 4127 219 1255 500 3030 5 1 43784592 1898 -12.49 0.75 12 0.41 -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
6 20250219 120601 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4360 145 2 3.44 657601000 152861 258.67 4220 4400 4220 5470 2955 4215 4301.95 3.28 0 46883 4338 4276 4218 4156 4098 4247 4127 219 1255 500 3030 5 1 43784592 1909 -12.56 0.76 12 0.35 -347.00 5769.00 9410 20240325 -53.67 3000 20241210 45.33 4400 -0.91 20250219 3520 23.86 20250102 9410 -53.67 20240325 3000 45.33 20241210 2.37 N 061970 500 218 억 1435696 N N 0 N 00 N
7 20250219 110602 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4280 65 2 1.54 458882610 107150 181.32 4220 4310 4220 5470 2955 4215 4282.62 3.28 0 44947 4338 4276 4218 4156 4098 4247 4127 219 1255 500 3030 5 1 43784592 1874 -12.33 0.74 12 0.24 -347.00 5769.00 9410 20240325 -54.52 3000 20241210 42.67 4355 -1.72 20250210 3520 21.59 20250102 9410 -54.52 20240325 3000 42.67 20241210 2.37 N 061970 500 218 억 1435696 N N 0 N 00 N
8 20250219 100601 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4265 50 2 1.19 241601960 56540 95.68 4220 4310 4220 5470 2955 4215 4273.12 3.28 0 22140 4338 4276 4218 4156 4098 4247 4127 219 1255 500 3030 5 1 43784592 1867 -12.29 0.74 12 0.13 -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 2.37 N 061970 500 218 억 1435696 N N 0 N 00 N
9 20250219 090603 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4265 50 2 1.19 48020010 11282 19.09 4220 4285 4220 5470 2955 4215 4256.34 3.28 0 7318 4338 4276 4218 4156 4098 4247 4127 219 1255 500 3030 5 1 43784592 1867 -12.29 0.74 12 0.03 -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 2.37 N 061970 500 218 억 1435696 N N 0 N 00 N
10 20250218 160600 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4215 -20 5 -0.47 247464050 58951 53.50 4235 4280 4160 5500 2965 4235 4197.78 3.32 0 -18996 4365 4300 4235 4170 4105 4267 4137 219 1265 500 3040 5 1 43784592 1846 -12.15 0.73 12 0.13 -347.00 5769.00 9410 20240325 -55.21 3000 20241210 40.50 4355 -3.21 20250210 3520 19.74 20250102 9410 -55.21 20240325 3000 40.50 20241210 2.35 N 061970 500 218 억 1454503 N N 0 N 00 N
11 20250218 150600 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4200 -35 5 -0.83 214989110 51224 46.49 4235 4280 4160 5500 2965 4235 4197.04 3.32 0 -14950 4365 4300 4235 4170 4105 4267 4137 219 1265 500 3040 5 1 43784592 1839 -12.10 0.73 12 0.12 -347.00 5769.00 9410 20240325 -55.37 3000 20241210 40.00 4355 -3.56 20250210 3520 19.32 20250102 9410 -55.37 20240325 3000 40.00 20241210 2.35 N 061970 500 218 억 1454503 N N 0 N 00 N
12 20250218 140601 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4215 -20 5 -0.47 209528380 49926 45.31 4235 4280 4160 5500 2965 4235 4196.78 3.32 0 -13958 4365 4300 4235 4170 4105 4267 4137 219 1265 500 3040 5 1 43784592 1846 -12.15 0.73 12 0.11 -347.00 5769.00 9410 20240325 -55.21 3000 20241210 40.50 4355 -3.21 20250210 3520 19.74 20250102 9410 -55.21 20240325 3000 40.50 20241210 2.35 N 061970 500 218 억 1454503 N N 0 N 00 N