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
062970/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
20250219,160602,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5340,-240,5,-4.30,12617055970,2365922,184.38,5430,5450,5270,7250,3910,5580,5332.46,0.27,0,116193,5840,5710,5620,5490,5400,5665,5445,99,1670,500,3340,10,1,19736818,1054,-19.28,10.62,12,11.99,-277.00,503.00,11670,20250108,-54.24,1211,20240208,340.96,11670,-54.24,20250108,4400,21.36,20250102,11670,-54.24,20250108,1446,269.29,20240227,0.00,N,062970,500,98 억,,52831,N,N,0,N,00,N
20250219,150603,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5310,-270,5,-4.84,12141634710,2276579,177.41,5430,5450,5270,7250,3910,5580,5332.90,0.27,0,100394,5840,5710,5620,5490,5400,5665,5445,99,1670,500,3340,10,1,19736818,1048,-19.17,10.56,12,11.53,-277.00,503.00,11670,20250108,-54.50,1211,20240208,338.48,11670,-54.50,20250108,4400,20.68,20250102,11670,-54.50,20250108,1446,267.22,20240227,0.00,N,062970,500,98 억,,52831,N,N,0,N,00,N
20250219,140600,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5360,-220,5,-3.94,11098457120,2080449,162.13,5430,5450,5270,7250,3910,5580,5334.23,0.27,0,118157,5840,5710,5620,5490,5400,5665,5445,99,1670,500,3340,10,1,19736818,1058,-19.35,10.66,12,10.54,-277.00,503.00,11670,20250108,-54.07,1211,20240208,342.61,11670,-54.07,20250108,4400,21.82,20250102,11670,-54.07,20250108,1446,270.68,20240227,0.00,N,062970,500,98 억,,52831,N,N,0,N,00,N
20250219,130602,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5310,-270,5,-4.84,10212343740,1914420,149.19,5430,5450,5270,7250,3910,5580,5333.99,0.27,0,50543,5840,5710,5620,5490,5400,5665,5445,99,1670,500,3340,10,1,19736818,1048,-19.17,10.56,12,9.70,-277.00,503.00,11670,20250108,-54.50,1211,20240208,338.48,11670,-54.50,20250108,4400,20.68,20250102,11670,-54.50,20250108,1446,267.22,20240227,0.00,N,062970,500,98 억,,52831,N,N,0,N,00,N
20250219,120601,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5330,-250,5,-4.48,9594979950,1797998,140.12,5430,5450,5270,7250,3910,5580,5336.01,0.27,0,47852,5840,5710,5620,5490,5400,5665,5445,99,1670,500,3340,10,1,19736818,1052,-19.24,10.60,12,9.11,-277.00,503.00,11670,20250108,-54.33,1211,20240208,340.13,11670,-54.33,20250108,4400,21.14,20250102,11670,-54.33,20250108,1446,268.60,20240227,0.00,N,062970,500,98 억,,52831,N,N,0,N,00,N
20250219,110602,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5310,-270,5,-4.84,8943656570,1675921,130.60,5430,5450,5270,7250,3910,5580,5336.06,0.27,0,7331,5840,5710,5620,5490,5400,5665,5445,99,1670,500,3340,10,1,19736818,1048,-19.17,10.56,12,8.49,-277.00,503.00,11670,20250108,-54.50,1211,20240208,338.48,11670,-54.50,20250108,4400,20.68,20250102,11670,-54.50,20250108,1446,267.22,20240227,0.00,N,062970,500,98 억,,52831,N,N,0,N,00,N
20250219,100601,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5350,-230,5,-4.12,6549944240,1226796,95.60,5430,5450,5270,7250,3910,5580,5338.38,0.27,0,28778,5840,5710,5620,5490,5400,5665,5445,99,1670,500,3340,10,1,19736818,1056,-19.31,10.64,12,6.22,-277.00,503.00,11670,20250108,-54.16,1211,20240208,341.78,11670,-54.16,20250108,4400,21.59,20250102,11670,-54.16,20250108,1446,269.99,20240227,0.00,N,062970,500,98 억,,52831,N,N,0,N,00,N
20250219,090603,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5400,-180,5,-3.23,1395659700,258927,20.18,5430,5450,5330,7250,3910,5580,5387.58,0.27,0,32850,5840,5710,5620,5490,5400,5665,5445,99,1670,500,3340,10,1,19736818,1066,-19.49,10.74,12,1.31,-277.00,503.00,11670,20250108,-53.73,1211,20240208,345.91,11670,-53.73,20250108,4400,22.73,20250102,11670,-53.73,20250108,1446,273.44,20240227,0.00,N,062970,500,98 억,,52831,N,N,0,N,00,N
20250218,160601,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5580,-190,5,-3.29,7000035120,1251859,69.94,5750,5750,5530,7500,4040,5770,5591.61,0.43,0,-29520,6016,5892,5656,5532,5296,5955,5595,99,1730,500,3460,10,1,19736818,1101,-20.14,11.09,12,6.34,-277.00,503.00,11670,20250108,-52.19,1211,20240208,360.78,11670,-52.19,20250108,4400,26.82,20250102,11670,-52.19,20250108,1446,285.89,20240227,0.00,N,062970,500,98 억,,83917,N,N,0,N,00,N
20250218,150601,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5600,-170,5,-2.95,6625080400,1184730,66.19,5750,5750,5530,7500,4040,5770,5591.94,0.43,0,-16927,6016,5892,5656,5532,5296,5955,5595,99,1730,500,3460,10,1,19736818,1105,-20.22,11.13,12,6.00,-277.00,503.00,11670,20250108,-52.01,1211,20240208,362.43,11670,-52.01,20250108,4400,27.27,20250102,11670,-52.01,20250108,1446,287.28,20240227,0.00,N,062970,500,98 억,,83917,N,N,0,N,00,N
20250218,140601,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5570,-200,5,-3.47,5747651440,1028283,57.45,5750,5750,5530,7500,4040,5770,5589.42,0.43,0,-34111,6016,5892,5656,5532,5296,5955,5595,99,1730,500,3460,10,1,19736818,1099,-20.11,11.07,12,5.21,-277.00,503.00,11670,20250108,-52.27,1211,20240208,359.95,11670,-52.27,20250108,4400,26.59,20250102,11670,-52.27,20250108,1446,285.20,20240227,0.00,N,062970,500,98 억,,83917,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 160602 57 100.00 KOSDAQ 전기·전자 N N N N N 5340 -240 5 -4.30 12617055970 2365922 184.38 5430 5450 5270 7250 3910 5580 5332.46 0.27 0 116193 5840 5710 5620 5490 5400 5665 5445 99 1670 500 3340 10 1 19736818 1054 -19.28 10.62 12 11.99 -277.00 503.00 11670 20250108 -54.24 1211 20240208 340.96 11670 -54.24 20250108 4400 21.36 20250102 11670 -54.24 20250108 1446 269.29 20240227 0.00 N 062970 500 98 억 52831 N N 0 N 00 N
3 20250219 150603 57 100.00 KOSDAQ 전기·전자 N N N N N 5310 -270 5 -4.84 12141634710 2276579 177.41 5430 5450 5270 7250 3910 5580 5332.90 0.27 0 100394 5840 5710 5620 5490 5400 5665 5445 99 1670 500 3340 10 1 19736818 1048 -19.17 10.56 12 11.53 -277.00 503.00 11670 20250108 -54.50 1211 20240208 338.48 11670 -54.50 20250108 4400 20.68 20250102 11670 -54.50 20250108 1446 267.22 20240227 0.00 N 062970 500 98 억 52831 N N 0 N 00 N
4 20250219 140600 57 100.00 KOSDAQ 전기·전자 N N N N N 5360 -220 5 -3.94 11098457120 2080449 162.13 5430 5450 5270 7250 3910 5580 5334.23 0.27 0 118157 5840 5710 5620 5490 5400 5665 5445 99 1670 500 3340 10 1 19736818 1058 -19.35 10.66 12 10.54 -277.00 503.00 11670 20250108 -54.07 1211 20240208 342.61 11670 -54.07 20250108 4400 21.82 20250102 11670 -54.07 20250108 1446 270.68 20240227 0.00 N 062970 500 98 억 52831 N N 0 N 00 N
5 20250219 130602 57 100.00 KOSDAQ 전기·전자 N N N N N 5310 -270 5 -4.84 10212343740 1914420 149.19 5430 5450 5270 7250 3910 5580 5333.99 0.27 0 50543 5840 5710 5620 5490 5400 5665 5445 99 1670 500 3340 10 1 19736818 1048 -19.17 10.56 12 9.70 -277.00 503.00 11670 20250108 -54.50 1211 20240208 338.48 11670 -54.50 20250108 4400 20.68 20250102 11670 -54.50 20250108 1446 267.22 20240227 0.00 N 062970 500 98 억 52831 N N 0 N 00 N
6 20250219 120601 57 100.00 KOSDAQ 전기·전자 N N N N N 5330 -250 5 -4.48 9594979950 1797998 140.12 5430 5450 5270 7250 3910 5580 5336.01 0.27 0 47852 5840 5710 5620 5490 5400 5665 5445 99 1670 500 3340 10 1 19736818 1052 -19.24 10.60 12 9.11 -277.00 503.00 11670 20250108 -54.33 1211 20240208 340.13 11670 -54.33 20250108 4400 21.14 20250102 11670 -54.33 20250108 1446 268.60 20240227 0.00 N 062970 500 98 억 52831 N N 0 N 00 N
7 20250219 110602 57 100.00 KOSDAQ 전기·전자 N N N N N 5310 -270 5 -4.84 8943656570 1675921 130.60 5430 5450 5270 7250 3910 5580 5336.06 0.27 0 7331 5840 5710 5620 5490 5400 5665 5445 99 1670 500 3340 10 1 19736818 1048 -19.17 10.56 12 8.49 -277.00 503.00 11670 20250108 -54.50 1211 20240208 338.48 11670 -54.50 20250108 4400 20.68 20250102 11670 -54.50 20250108 1446 267.22 20240227 0.00 N 062970 500 98 억 52831 N N 0 N 00 N
8 20250219 100601 57 100.00 KOSDAQ 전기·전자 N N N N N 5350 -230 5 -4.12 6549944240 1226796 95.60 5430 5450 5270 7250 3910 5580 5338.38 0.27 0 28778 5840 5710 5620 5490 5400 5665 5445 99 1670 500 3340 10 1 19736818 1056 -19.31 10.64 12 6.22 -277.00 503.00 11670 20250108 -54.16 1211 20240208 341.78 11670 -54.16 20250108 4400 21.59 20250102 11670 -54.16 20250108 1446 269.99 20240227 0.00 N 062970 500 98 억 52831 N N 0 N 00 N
9 20250219 090603 57 100.00 KOSDAQ 전기·전자 N N N N N 5400 -180 5 -3.23 1395659700 258927 20.18 5430 5450 5330 7250 3910 5580 5387.58 0.27 0 32850 5840 5710 5620 5490 5400 5665 5445 99 1670 500 3340 10 1 19736818 1066 -19.49 10.74 12 1.31 -277.00 503.00 11670 20250108 -53.73 1211 20240208 345.91 11670 -53.73 20250108 4400 22.73 20250102 11670 -53.73 20250108 1446 273.44 20240227 0.00 N 062970 500 98 억 52831 N N 0 N 00 N
10 20250218 160601 57 100.00 KOSDAQ 전기·전자 N N N N N 5580 -190 5 -3.29 7000035120 1251859 69.94 5750 5750 5530 7500 4040 5770 5591.61 0.43 0 -29520 6016 5892 5656 5532 5296 5955 5595 99 1730 500 3460 10 1 19736818 1101 -20.14 11.09 12 6.34 -277.00 503.00 11670 20250108 -52.19 1211 20240208 360.78 11670 -52.19 20250108 4400 26.82 20250102 11670 -52.19 20250108 1446 285.89 20240227 0.00 N 062970 500 98 억 83917 N N 0 N 00 N
11 20250218 150601 57 100.00 KOSDAQ 전기·전자 N N N N N 5600 -170 5 -2.95 6625080400 1184730 66.19 5750 5750 5530 7500 4040 5770 5591.94 0.43 0 -16927 6016 5892 5656 5532 5296 5955 5595 99 1730 500 3460 10 1 19736818 1105 -20.22 11.13 12 6.00 -277.00 503.00 11670 20250108 -52.01 1211 20240208 362.43 11670 -52.01 20250108 4400 27.27 20250102 11670 -52.01 20250108 1446 287.28 20240227 0.00 N 062970 500 98 억 83917 N N 0 N 00 N
12 20250218 140601 57 100.00 KOSDAQ 전기·전자 N N N N N 5570 -200 5 -3.47 5747651440 1028283 57.45 5750 5750 5530 7500 4040 5770 5589.42 0.43 0 -34111 6016 5892 5656 5532 5296 5955 5595 99 1730 500 3460 10 1 19736818 1099 -20.11 11.07 12 5.21 -277.00 503.00 11670 20250108 -52.27 1211 20240208 359.95 11670 -52.27 20250108 4400 26.59 20250102 11670 -52.27 20250108 1446 285.20 20240227 0.00 N 062970 500 98 억 83917 N N 0 N 00 N