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
069540/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,1053,-23,5,-2.14,2005588145,1808734,256.53,1091,1163,1044,1398,754,1076,1108.85,0.72,0,-101514,1147,1111,1064,1028,981,1129,1046,230,322,500,730,1,1,46037579,485,-1.54,0.61,12,3.93,-685.00,1722.00,4120,20240516,-74.44,900,20250117,17.00,1584,-33.52,20250123,900,17.00,20250117,4120,-74.44,20240516,900,17.00,20250117,0.95,N,069540,500,230 억,,330572,N,N,0,N,00,N
20250219,150630,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1049,-27,5,-2.51,1949118524,1754978,248.90,1091,1163,1044,1398,754,1076,1110.62,0.72,0,-86919,1147,1111,1064,1028,981,1129,1046,230,322,500,730,1,1,46037579,483,-1.53,0.61,12,3.81,-685.00,1722.00,4120,20240516,-74.54,900,20250117,16.56,1584,-33.78,20250123,900,16.56,20250117,4120,-74.54,20240516,900,16.56,20250117,0.95,N,069540,500,230 억,,330572,N,N,0,N,00,N
20250219,140627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1075,-1,5,-0.09,1740400575,1556811,220.80,1091,1163,1065,1398,754,1076,1117.93,0.72,0,-93247,1147,1111,1064,1028,981,1129,1046,230,322,500,730,1,1,46037579,495,-1.57,0.62,12,3.38,-685.00,1722.00,4120,20240516,-73.91,900,20250117,19.44,1584,-32.13,20250123,900,19.44,20250117,4120,-73.91,20240516,900,19.44,20250117,0.95,N,069540,500,230 억,,330572,N,N,0,N,00,N
20250219,130628,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1079,3,2,0.28,1608672718,1434175,203.40,1091,1163,1072,1398,754,1076,1121.67,0.72,0,-97214,1147,1111,1064,1028,981,1129,1046,230,322,500,730,1,1,46037579,497,-1.58,0.63,12,3.12,-685.00,1722.00,4120,20240516,-73.81,900,20250117,19.89,1584,-31.88,20250123,900,19.89,20250117,4120,-73.81,20240516,900,19.89,20250117,0.95,N,069540,500,230 억,,330572,N,N,0,N,00,N
20250219,120627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1100,24,2,2.23,1435866844,1274539,180.76,1091,1163,1088,1398,754,1076,1126.58,0.72,0,-115022,1147,1111,1064,1028,981,1129,1046,230,322,500,730,1,1,46037579,506,-1.61,0.64,12,2.77,-685.00,1722.00,4120,20240516,-73.30,900,20250117,22.22,1584,-30.56,20250123,900,22.22,20250117,4120,-73.30,20240516,900,22.22,20250117,0.95,N,069540,500,230 억,,330572,N,N,0,N,00,N
20250219,110628,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1107,31,2,2.88,1363937880,1208784,171.44,1091,1163,1088,1398,754,1076,1128.36,0.72,0,-116576,1147,1111,1064,1028,981,1129,1046,230,322,500,730,1,1,46037579,510,-1.62,0.64,12,2.63,-685.00,1722.00,4120,20240516,-73.13,900,20250117,23.00,1584,-30.11,20250123,900,23.00,20250117,4120,-73.13,20240516,900,23.00,20250117,0.95,N,069540,500,230 억,,330572,N,N,0,N,00,N
20250219,100628,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1115,39,2,3.62,1187027195,1048463,148.70,1091,1163,1090,1398,754,1076,1132.16,0.72,0,-135327,1147,1111,1064,1028,981,1129,1046,230,322,500,730,1,1,46037579,513,-1.63,0.65,12,2.28,-685.00,1722.00,4120,20240516,-72.94,900,20250117,23.89,1584,-29.61,20250123,900,23.89,20250117,4120,-72.94,20240516,900,23.89,20250117,0.95,N,069540,500,230 억,,330572,N,N,0,N,00,N
20250219,090630,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1141,65,2,6.04,622354675,544797,77.27,1091,1163,1090,1398,754,1076,1142.36,0.72,0,-20712,1147,1111,1064,1028,981,1129,1046,230,322,500,730,1,1,46037579,525,-1.67,0.66,12,1.18,-685.00,1722.00,4120,20240516,-72.31,900,20250117,26.78,1584,-27.97,20250123,900,26.78,20250117,4120,-72.31,20240516,900,26.78,20250117,0.95,N,069540,500,230 억,,330572,N,N,0,N,00,N
20250218,160627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1076,39,2,3.76,736490804,690469,113.23,1033,1100,1017,1348,726,1037,1066.65,0.87,0,-69860,1079,1058,1034,1013,989,1046,1001,230,311,500,700,1,1,46037579,495,-1.57,0.62,12,1.50,-685.00,1722.00,4120,20240516,-73.88,900,20250117,19.56,1584,-32.07,20250123,900,19.56,20250117,4120,-73.88,20240516,900,19.56,20250117,0.99,N,069540,500,230 억,,399470,N,N,0,N,00,N
20250218,150627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1072,35,2,3.38,691342155,648399,106.33,1033,1100,1017,1348,726,1037,1066.23,0.87,0,-65438,1079,1058,1034,1013,989,1046,1001,230,311,500,700,1,1,46037579,494,-1.56,0.62,12,1.41,-685.00,1722.00,4120,20240516,-73.98,900,20250117,19.11,1584,-32.32,20250123,900,19.11,20250117,4120,-73.98,20240516,900,19.11,20250117,0.99,N,069540,500,230 억,,399470,N,N,0,N,00,N
20250218,140628,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1067,30,2,2.89,656243548,615583,100.95,1033,1100,1017,1348,726,1037,1066.05,0.87,0,-60622,1079,1058,1034,1013,989,1046,1001,230,311,500,700,1,1,46037579,491,-1.56,0.62,12,1.34,-685.00,1722.00,4120,20240516,-74.10,900,20250117,18.56,1584,-32.64,20250123,900,18.56,20250117,4120,-74.10,20240516,900,18.56,20250117,0.99,N,069540,500,230 억,,399470,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 1053 -23 5 -2.14 2005588145 1808734 256.53 1091 1163 1044 1398 754 1076 1108.85 0.72 0 -101514 1147 1111 1064 1028 981 1129 1046 230 322 500 730 1 1 46037579 485 -1.54 0.61 12 3.93 -685.00 1722.00 4120 20240516 -74.44 900 20250117 17.00 1584 -33.52 20250123 900 17.00 20250117 4120 -74.44 20240516 900 17.00 20250117 0.95 N 069540 500 230 억 330572 N N 0 N 00 N
3 20250219 150630 57 100.00 KOSDAQ 전기·전자 N N N N N 1049 -27 5 -2.51 1949118524 1754978 248.90 1091 1163 1044 1398 754 1076 1110.62 0.72 0 -86919 1147 1111 1064 1028 981 1129 1046 230 322 500 730 1 1 46037579 483 -1.53 0.61 12 3.81 -685.00 1722.00 4120 20240516 -74.54 900 20250117 16.56 1584 -33.78 20250123 900 16.56 20250117 4120 -74.54 20240516 900 16.56 20250117 0.95 N 069540 500 230 억 330572 N N 0 N 00 N
4 20250219 140627 57 100.00 KOSDAQ 전기·전자 N N N N N 1075 -1 5 -0.09 1740400575 1556811 220.80 1091 1163 1065 1398 754 1076 1117.93 0.72 0 -93247 1147 1111 1064 1028 981 1129 1046 230 322 500 730 1 1 46037579 495 -1.57 0.62 12 3.38 -685.00 1722.00 4120 20240516 -73.91 900 20250117 19.44 1584 -32.13 20250123 900 19.44 20250117 4120 -73.91 20240516 900 19.44 20250117 0.95 N 069540 500 230 억 330572 N N 0 N 00 N
5 20250219 130628 57 100.00 KOSDAQ 전기·전자 N N N N N 1079 3 2 0.28 1608672718 1434175 203.40 1091 1163 1072 1398 754 1076 1121.67 0.72 0 -97214 1147 1111 1064 1028 981 1129 1046 230 322 500 730 1 1 46037579 497 -1.58 0.63 12 3.12 -685.00 1722.00 4120 20240516 -73.81 900 20250117 19.89 1584 -31.88 20250123 900 19.89 20250117 4120 -73.81 20240516 900 19.89 20250117 0.95 N 069540 500 230 억 330572 N N 0 N 00 N
6 20250219 120627 57 100.00 KOSDAQ 전기·전자 N N N N N 1100 24 2 2.23 1435866844 1274539 180.76 1091 1163 1088 1398 754 1076 1126.58 0.72 0 -115022 1147 1111 1064 1028 981 1129 1046 230 322 500 730 1 1 46037579 506 -1.61 0.64 12 2.77 -685.00 1722.00 4120 20240516 -73.30 900 20250117 22.22 1584 -30.56 20250123 900 22.22 20250117 4120 -73.30 20240516 900 22.22 20250117 0.95 N 069540 500 230 억 330572 N N 0 N 00 N
7 20250219 110628 57 100.00 KOSDAQ 전기·전자 N N N N N 1107 31 2 2.88 1363937880 1208784 171.44 1091 1163 1088 1398 754 1076 1128.36 0.72 0 -116576 1147 1111 1064 1028 981 1129 1046 230 322 500 730 1 1 46037579 510 -1.62 0.64 12 2.63 -685.00 1722.00 4120 20240516 -73.13 900 20250117 23.00 1584 -30.11 20250123 900 23.00 20250117 4120 -73.13 20240516 900 23.00 20250117 0.95 N 069540 500 230 억 330572 N N 0 N 00 N
8 20250219 100628 57 100.00 KOSDAQ 전기·전자 N N N N N 1115 39 2 3.62 1187027195 1048463 148.70 1091 1163 1090 1398 754 1076 1132.16 0.72 0 -135327 1147 1111 1064 1028 981 1129 1046 230 322 500 730 1 1 46037579 513 -1.63 0.65 12 2.28 -685.00 1722.00 4120 20240516 -72.94 900 20250117 23.89 1584 -29.61 20250123 900 23.89 20250117 4120 -72.94 20240516 900 23.89 20250117 0.95 N 069540 500 230 억 330572 N N 0 N 00 N
9 20250219 090630 57 100.00 KOSDAQ 전기·전자 N N N N N 1141 65 2 6.04 622354675 544797 77.27 1091 1163 1090 1398 754 1076 1142.36 0.72 0 -20712 1147 1111 1064 1028 981 1129 1046 230 322 500 730 1 1 46037579 525 -1.67 0.66 12 1.18 -685.00 1722.00 4120 20240516 -72.31 900 20250117 26.78 1584 -27.97 20250123 900 26.78 20250117 4120 -72.31 20240516 900 26.78 20250117 0.95 N 069540 500 230 억 330572 N N 0 N 00 N
10 20250218 160627 57 100.00 KOSDAQ 전기·전자 N N N N N 1076 39 2 3.76 736490804 690469 113.23 1033 1100 1017 1348 726 1037 1066.65 0.87 0 -69860 1079 1058 1034 1013 989 1046 1001 230 311 500 700 1 1 46037579 495 -1.57 0.62 12 1.50 -685.00 1722.00 4120 20240516 -73.88 900 20250117 19.56 1584 -32.07 20250123 900 19.56 20250117 4120 -73.88 20240516 900 19.56 20250117 0.99 N 069540 500 230 억 399470 N N 0 N 00 N
11 20250218 150627 57 100.00 KOSDAQ 전기·전자 N N N N N 1072 35 2 3.38 691342155 648399 106.33 1033 1100 1017 1348 726 1037 1066.23 0.87 0 -65438 1079 1058 1034 1013 989 1046 1001 230 311 500 700 1 1 46037579 494 -1.56 0.62 12 1.41 -685.00 1722.00 4120 20240516 -73.98 900 20250117 19.11 1584 -32.32 20250123 900 19.11 20250117 4120 -73.98 20240516 900 19.11 20250117 0.99 N 069540 500 230 억 399470 N N 0 N 00 N
12 20250218 140628 57 100.00 KOSDAQ 전기·전자 N N N N N 1067 30 2 2.89 656243548 615583 100.95 1033 1100 1017 1348 726 1037 1066.05 0.87 0 -60622 1079 1058 1034 1013 989 1046 1001 230 311 500 700 1 1 46037579 491 -1.56 0.62 12 1.34 -685.00 1722.00 4120 20240516 -74.10 900 20250117 18.56 1584 -32.64 20250123 900 18.56 20250117 4120 -74.10 20240516 900 18.56 20250117 0.99 N 069540 500 230 억 399470 N N 0 N 00 N