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
069510/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
20250219,160628,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11510,-280,5,-2.37,109240170,9415,73.34,11800,11880,11500,15320,8260,11790,11602.80,56.20,0,-988,12103,11946,11793,11636,11483,11870,11560,55,3530,500,8480,10,1,10910000,1256,5.80,0.74,12,0.09,1985.00,15502.00,11950,20250218,-3.68,8040,20240412,43.16,11950,-3.68,20250218,10350,11.21,20250103,11950,-3.68,20250218,8040,43.16,20240412,0.08,N,069510,500,54 억,,6131862,N,N,0,N,00,N
20250219,150630,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11560,-230,5,-1.95,100395790,8647,67.36,11800,11880,11500,15320,8260,11790,11610.48,56.20,0,-879,12103,11946,11793,11636,11483,11870,11560,55,3530,500,8480,10,1,10910000,1261,5.82,0.75,12,0.08,1985.00,15502.00,11950,20250218,-3.26,8040,20240412,43.78,11950,-3.26,20250218,10350,11.69,20250103,11950,-3.26,20250218,8040,43.78,20240412,0.08,N,069510,500,54 억,,6131862,N,N,0,N,00,N
20250219,140627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11500,-290,5,-2.46,79497990,6837,53.26,11800,11880,11500,15320,8260,11790,11627.61,56.20,0,-1032,12103,11946,11793,11636,11483,11870,11560,55,3530,500,8480,10,1,10910000,1255,5.79,0.74,12,0.06,1985.00,15502.00,11950,20250218,-3.77,8040,20240412,43.03,11950,-3.77,20250218,10350,11.11,20250103,11950,-3.77,20250218,8040,43.03,20240412,0.08,N,069510,500,54 억,,6131862,N,N,0,N,00,N
20250219,130628,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11610,-180,5,-1.53,47958330,4103,31.96,11800,11880,11570,15320,8260,11790,11688.60,56.20,0,-615,12103,11946,11793,11636,11483,11870,11560,55,3530,500,8480,10,1,10910000,1267,5.85,0.75,12,0.04,1985.00,15502.00,11950,20250218,-2.85,8040,20240412,44.40,11950,-2.85,20250218,10350,12.17,20250103,11950,-2.85,20250218,8040,44.40,20240412,0.08,N,069510,500,54 억,,6131862,N,N,0,N,00,N
20250219,120627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11660,-130,5,-1.10,42157430,3603,28.07,11800,11880,11600,15320,8260,11790,11700.65,56.20,0,-547,12103,11946,11793,11636,11483,11870,11560,55,3530,500,8480,10,1,10910000,1272,5.87,0.75,12,0.03,1985.00,15502.00,11950,20250218,-2.43,8040,20240412,45.02,11950,-2.43,20250218,10350,12.66,20250103,11950,-2.43,20250218,8040,45.02,20240412,0.08,N,069510,500,54 억,,6131862,N,N,0,N,00,N
20250219,110628,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11670,-120,5,-1.02,34308820,2928,22.81,11800,11880,11600,15320,8260,11790,11717.49,56.20,0,-396,12103,11946,11793,11636,11483,11870,11560,55,3530,500,8480,10,1,10910000,1273,5.88,0.75,12,0.03,1985.00,15502.00,11950,20250218,-2.34,8040,20240412,45.15,11950,-2.34,20250218,10350,12.75,20250103,11950,-2.34,20250218,8040,45.15,20240412,0.08,N,069510,500,54 억,,6131862,N,N,0,N,00,N
20250219,100628,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11730,-60,5,-0.51,14290360,1214,9.46,11800,11880,11700,15320,8260,11790,11771.30,56.20,0,-139,12103,11946,11793,11636,11483,11870,11560,55,3530,500,8480,10,1,10910000,1280,5.91,0.76,12,0.01,1985.00,15502.00,11950,20250218,-1.84,8040,20240412,45.90,11950,-1.84,20250218,10350,13.33,20250103,11950,-1.84,20250218,8040,45.90,20240412,0.08,N,069510,500,54 억,,6131862,N,N,0,N,00,N
20250219,090629,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11790,0,3,0.00,6725390,570,4.44,11800,11880,11790,15320,8260,11790,11798.93,56.20,0,-115,12103,11946,11793,11636,11483,11870,11560,55,3530,500,8480,10,1,10910000,1286,5.94,0.76,12,0.01,1985.00,15502.00,11950,20250218,-1.34,8040,20240412,46.64,11950,-1.34,20250218,10350,13.91,20250103,11950,-1.34,20250218,8040,46.64,20240412,0.08,N,069510,500,54 억,,6131862,N,N,0,N,00,N
20250218,160626,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,11790,-150,5,-1.26,151347780,12811,47.85,11940,11950,11640,15520,8360,11940,11813.90,56.20,0,-2701,12266,12102,11776,11612,11286,12185,11695,55,3580,500,8590,10,1,10910000,1286,5.94,0.76,12,0.12,1985.00,15502.00,11950,20250218,-1.34,8040,20240412,46.64,11950,-1.34,20250218,10350,13.91,20250103,11950,-1.34,20250218,8040,46.64,20240412,0.08,N,069510,500,54 억,,6131772,N,N,0,N,00,N
20250218,150627,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,11780,-160,5,-1.34,146447860,12396,46.30,11940,11950,11640,15520,8360,11940,11814.12,56.20,0,-2516,12266,12102,11776,11612,11286,12185,11695,55,3580,500,8590,10,1,10910000,1285,5.93,0.76,12,0.11,1985.00,15502.00,11950,20250218,-1.42,8040,20240412,46.52,11950,-1.42,20250218,10350,13.82,20250103,11950,-1.42,20250218,8040,46.52,20240412,0.08,N,069510,500,54 억,,6131772,N,N,0,N,00,N
20250218,140628,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,11850,-90,5,-0.75,128314840,10865,40.58,11940,11950,11640,15520,8360,11940,11809.93,56.20,0,-2154,12266,12102,11776,11612,11286,12185,11695,55,3580,500,8590,10,1,10910000,1293,5.97,0.76,12,0.10,1985.00,15502.00,11950,20250218,-0.84,8040,20240412,47.39,11950,-0.84,20250218,10350,14.49,20250103,11950,-0.84,20250218,8040,47.39,20240412,0.08,N,069510,500,54 억,,6131772,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 160628 57 100.00 KOSDAQ 전기·전자 N N N N N 11510 -280 5 -2.37 109240170 9415 73.34 11800 11880 11500 15320 8260 11790 11602.80 56.20 0 -988 12103 11946 11793 11636 11483 11870 11560 55 3530 500 8480 10 1 10910000 1256 5.80 0.74 12 0.09 1985.00 15502.00 11950 20250218 -3.68 8040 20240412 43.16 11950 -3.68 20250218 10350 11.21 20250103 11950 -3.68 20250218 8040 43.16 20240412 0.08 N 069510 500 54 억 6131862 N N 0 N 00 N
3 20250219 150630 57 100.00 KOSDAQ 전기·전자 N N N N N 11560 -230 5 -1.95 100395790 8647 67.36 11800 11880 11500 15320 8260 11790 11610.48 56.20 0 -879 12103 11946 11793 11636 11483 11870 11560 55 3530 500 8480 10 1 10910000 1261 5.82 0.75 12 0.08 1985.00 15502.00 11950 20250218 -3.26 8040 20240412 43.78 11950 -3.26 20250218 10350 11.69 20250103 11950 -3.26 20250218 8040 43.78 20240412 0.08 N 069510 500 54 억 6131862 N N 0 N 00 N
4 20250219 140627 57 100.00 KOSDAQ 전기·전자 N N N N N 11500 -290 5 -2.46 79497990 6837 53.26 11800 11880 11500 15320 8260 11790 11627.61 56.20 0 -1032 12103 11946 11793 11636 11483 11870 11560 55 3530 500 8480 10 1 10910000 1255 5.79 0.74 12 0.06 1985.00 15502.00 11950 20250218 -3.77 8040 20240412 43.03 11950 -3.77 20250218 10350 11.11 20250103 11950 -3.77 20250218 8040 43.03 20240412 0.08 N 069510 500 54 억 6131862 N N 0 N 00 N
5 20250219 130628 57 100.00 KOSDAQ 전기·전자 N N N N N 11610 -180 5 -1.53 47958330 4103 31.96 11800 11880 11570 15320 8260 11790 11688.60 56.20 0 -615 12103 11946 11793 11636 11483 11870 11560 55 3530 500 8480 10 1 10910000 1267 5.85 0.75 12 0.04 1985.00 15502.00 11950 20250218 -2.85 8040 20240412 44.40 11950 -2.85 20250218 10350 12.17 20250103 11950 -2.85 20250218 8040 44.40 20240412 0.08 N 069510 500 54 억 6131862 N N 0 N 00 N
6 20250219 120627 57 100.00 KOSDAQ 전기·전자 N N N N N 11660 -130 5 -1.10 42157430 3603 28.07 11800 11880 11600 15320 8260 11790 11700.65 56.20 0 -547 12103 11946 11793 11636 11483 11870 11560 55 3530 500 8480 10 1 10910000 1272 5.87 0.75 12 0.03 1985.00 15502.00 11950 20250218 -2.43 8040 20240412 45.02 11950 -2.43 20250218 10350 12.66 20250103 11950 -2.43 20250218 8040 45.02 20240412 0.08 N 069510 500 54 억 6131862 N N 0 N 00 N
7 20250219 110628 57 100.00 KOSDAQ 전기·전자 N N N N N 11670 -120 5 -1.02 34308820 2928 22.81 11800 11880 11600 15320 8260 11790 11717.49 56.20 0 -396 12103 11946 11793 11636 11483 11870 11560 55 3530 500 8480 10 1 10910000 1273 5.88 0.75 12 0.03 1985.00 15502.00 11950 20250218 -2.34 8040 20240412 45.15 11950 -2.34 20250218 10350 12.75 20250103 11950 -2.34 20250218 8040 45.15 20240412 0.08 N 069510 500 54 억 6131862 N N 0 N 00 N
8 20250219 100628 57 100.00 KOSDAQ 전기·전자 N N N N N 11730 -60 5 -0.51 14290360 1214 9.46 11800 11880 11700 15320 8260 11790 11771.30 56.20 0 -139 12103 11946 11793 11636 11483 11870 11560 55 3530 500 8480 10 1 10910000 1280 5.91 0.76 12 0.01 1985.00 15502.00 11950 20250218 -1.84 8040 20240412 45.90 11950 -1.84 20250218 10350 13.33 20250103 11950 -1.84 20250218 8040 45.90 20240412 0.08 N 069510 500 54 억 6131862 N N 0 N 00 N
9 20250219 090629 57 100.00 KOSDAQ 전기·전자 N N N N N 11790 0 3 0.00 6725390 570 4.44 11800 11880 11790 15320 8260 11790 11798.93 56.20 0 -115 12103 11946 11793 11636 11483 11870 11560 55 3530 500 8480 10 1 10910000 1286 5.94 0.76 12 0.01 1985.00 15502.00 11950 20250218 -1.34 8040 20240412 46.64 11950 -1.34 20250218 10350 13.91 20250103 11950 -1.34 20250218 8040 46.64 20240412 0.08 N 069510 500 54 억 6131862 N N 0 N 00 N
10 20250218 160626 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 11790 -150 5 -1.26 151347780 12811 47.85 11940 11950 11640 15520 8360 11940 11813.90 56.20 0 -2701 12266 12102 11776 11612 11286 12185 11695 55 3580 500 8590 10 1 10910000 1286 5.94 0.76 12 0.12 1985.00 15502.00 11950 20250218 -1.34 8040 20240412 46.64 11950 -1.34 20250218 10350 13.91 20250103 11950 -1.34 20250218 8040 46.64 20240412 0.08 N 069510 500 54 억 6131772 N N 0 N 00 N
11 20250218 150627 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 11780 -160 5 -1.34 146447860 12396 46.30 11940 11950 11640 15520 8360 11940 11814.12 56.20 0 -2516 12266 12102 11776 11612 11286 12185 11695 55 3580 500 8590 10 1 10910000 1285 5.93 0.76 12 0.11 1985.00 15502.00 11950 20250218 -1.42 8040 20240412 46.52 11950 -1.42 20250218 10350 13.82 20250103 11950 -1.42 20250218 8040 46.52 20240412 0.08 N 069510 500 54 억 6131772 N N 0 N 00 N
12 20250218 140628 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 11850 -90 5 -0.75 128314840 10865 40.58 11940 11950 11640 15520 8360 11940 11809.93 56.20 0 -2154 12266 12102 11776 11612 11286 12185 11695 55 3580 500 8590 10 1 10910000 1293 5.97 0.76 12 0.10 1985.00 15502.00 11950 20250218 -0.84 8040 20240412 47.39 11950 -0.84 20250218 10350 14.49 20250103 11950 -0.84 20250218 8040 47.39 20240412 0.08 N 069510 500 54 억 6131772 N N 0 N 00 N