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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130626,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1088,51,2,4.92,611649537,574065,94.14,1033,1100,1017,1348,726,1037,1065.47,0.87,0,-57411,1079,1058,1034,1013,989,1046,1001,230,311,500,700,1,1,46037579,501,-1.59,0.63,12,1.25,-685.00,1722.00,4120,20240516,-73.59,900,20250117,20.89,1584,-31.31,20250123,900,20.89,20250117,4120,-73.59,20240516,900,20.89,20250117,0.99,N,069540,500,230 억,,399470,N,N,0,N,00,N
20250218,120627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1081,44,2,4.24,526549784,495641,81.28,1033,1100,1017,1348,726,1037,1062.36,0.87,0,-56759,1079,1058,1034,1013,989,1046,1001,230,311,500,700,1,1,46037579,498,-1.58,0.63,12,1.08,-685.00,1722.00,4120,20240516,-73.76,900,20250117,20.11,1584,-31.76,20250123,900,20.11,20250117,4120,-73.76,20240516,900,20.11,20250117,0.99,N,069540,500,230 억,,399470,N,N,0,N,00,N
20250218,110626,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1061,24,2,2.31,382532440,361867,59.34,1033,1100,1017,1348,726,1037,1057.11,0.87,0,-57820,1079,1058,1034,1013,989,1046,1001,230,311,500,700,1,1,46037579,488,-1.55,0.62,12,0.79,-685.00,1722.00,4120,20240516,-74.25,900,20250117,17.89,1584,-33.02,20250123,900,17.89,20250117,4120,-74.25,20240516,900,17.89,20250117,0.99,N,069540,500,230 억,,399470,N,N,0,N,00,N
20250218,100626,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1060,23,2,2.22,299596390,283350,46.47,1033,1100,1017,1348,726,1037,1057.34,0.87,0,-52636,1079,1058,1034,1013,989,1046,1001,230,311,500,700,1,1,46037579,488,-1.55,0.62,12,0.62,-685.00,1722.00,4120,20240516,-74.27,900,20250117,17.78,1584,-33.08,20250123,900,17.78,20250117,4120,-74.27,20240516,900,17.78,20250117,0.99,N,069540,500,230 억,,399470,N,N,0,N,00,N
20250218,090627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1034,-3,5,-0.29,19567077,18982,3.11,1033,1037,1026,1348,726,1037,1030.82,0.87,0,-13036,1079,1058,1034,1013,989,1046,1001,230,311,500,700,1,1,46037579,476,-1.51,0.60,12,0.04,-685.00,1722.00,4120,20240516,-74.90,900,20250117,14.89,1584,-34.72,20250123,900,14.89,20250117,4120,-74.90,20240516,900,14.89,20250117,0.99,N,069540,500,230 억,,399470,N,N,0,N,00,N
20250217,160626,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1037,-2,5,-0.19,624637167,605013,99.19,1055,1055,1010,1350,728,1039,1032.42,0.75,0,52044,1109,1073,1047,1011,985,1061,999,230,311,500,700,1,1,46037579,477,-1.51,0.60,12,1.31,-685.00,1722.00,4120,20240516,-74.83,900,20250117,15.22,1584,-34.53,20250123,900,15.22,20250117,4120,-74.83,20240516,900,15.22,20250117,0.97,N,069540,500,230 억,,347104,N,N,0,N,00,N
20250217,150625,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1042,3,2,0.29,591284734,572877,93.92,1055,1055,1010,1350,728,1039,1032.13,0.75,0,57430,1109,1073,1047,1011,985,1061,999,230,311,500,700,1,1,46037579,480,-1.52,0.61,12,1.24,-685.00,1722.00,4120,20240516,-74.71,900,20250117,15.78,1584,-34.22,20250123,900,15.78,20250117,4120,-74.71,20240516,900,15.78,20250117,0.97,N,069540,500,230 억,,347104,N,N,0,N,00,N
20250217,140624,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1039,0,3,0.00,557619680,540427,88.60,1055,1055,1010,1350,728,1039,1031.81,0.75,0,60168,1109,1073,1047,1011,985,1061,999,230,311,500,700,1,1,46037579,478,-1.52,0.60,12,1.17,-685.00,1722.00,4120,20240516,-74.78,900,20250117,15.44,1584,-34.41,20250123,900,15.44,20250117,4120,-74.78,20240516,900,15.44,20250117,0.97,N,069540,500,230 억,,347104,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 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
3 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
4 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
5 20250218 130626 57 100.00 KOSDAQ 전기·전자 N N N N N 1088 51 2 4.92 611649537 574065 94.14 1033 1100 1017 1348 726 1037 1065.47 0.87 0 -57411 1079 1058 1034 1013 989 1046 1001 230 311 500 700 1 1 46037579 501 -1.59 0.63 12 1.25 -685.00 1722.00 4120 20240516 -73.59 900 20250117 20.89 1584 -31.31 20250123 900 20.89 20250117 4120 -73.59 20240516 900 20.89 20250117 0.99 N 069540 500 230 억 399470 N N 0 N 00 N
6 20250218 120627 57 100.00 KOSDAQ 전기·전자 N N N N N 1081 44 2 4.24 526549784 495641 81.28 1033 1100 1017 1348 726 1037 1062.36 0.87 0 -56759 1079 1058 1034 1013 989 1046 1001 230 311 500 700 1 1 46037579 498 -1.58 0.63 12 1.08 -685.00 1722.00 4120 20240516 -73.76 900 20250117 20.11 1584 -31.76 20250123 900 20.11 20250117 4120 -73.76 20240516 900 20.11 20250117 0.99 N 069540 500 230 억 399470 N N 0 N 00 N
7 20250218 110626 57 100.00 KOSDAQ 전기·전자 N N N N N 1061 24 2 2.31 382532440 361867 59.34 1033 1100 1017 1348 726 1037 1057.11 0.87 0 -57820 1079 1058 1034 1013 989 1046 1001 230 311 500 700 1 1 46037579 488 -1.55 0.62 12 0.79 -685.00 1722.00 4120 20240516 -74.25 900 20250117 17.89 1584 -33.02 20250123 900 17.89 20250117 4120 -74.25 20240516 900 17.89 20250117 0.99 N 069540 500 230 억 399470 N N 0 N 00 N
8 20250218 100626 57 100.00 KOSDAQ 전기·전자 N N N N N 1060 23 2 2.22 299596390 283350 46.47 1033 1100 1017 1348 726 1037 1057.34 0.87 0 -52636 1079 1058 1034 1013 989 1046 1001 230 311 500 700 1 1 46037579 488 -1.55 0.62 12 0.62 -685.00 1722.00 4120 20240516 -74.27 900 20250117 17.78 1584 -33.08 20250123 900 17.78 20250117 4120 -74.27 20240516 900 17.78 20250117 0.99 N 069540 500 230 억 399470 N N 0 N 00 N
9 20250218 090627 57 100.00 KOSDAQ 전기·전자 N N N N N 1034 -3 5 -0.29 19567077 18982 3.11 1033 1037 1026 1348 726 1037 1030.82 0.87 0 -13036 1079 1058 1034 1013 989 1046 1001 230 311 500 700 1 1 46037579 476 -1.51 0.60 12 0.04 -685.00 1722.00 4120 20240516 -74.90 900 20250117 14.89 1584 -34.72 20250123 900 14.89 20250117 4120 -74.90 20240516 900 14.89 20250117 0.99 N 069540 500 230 억 399470 N N 0 N 00 N
10 20250217 160626 57 100.00 KOSDAQ 전기·전자 N N N N N 1037 -2 5 -0.19 624637167 605013 99.19 1055 1055 1010 1350 728 1039 1032.42 0.75 0 52044 1109 1073 1047 1011 985 1061 999 230 311 500 700 1 1 46037579 477 -1.51 0.60 12 1.31 -685.00 1722.00 4120 20240516 -74.83 900 20250117 15.22 1584 -34.53 20250123 900 15.22 20250117 4120 -74.83 20240516 900 15.22 20250117 0.97 N 069540 500 230 억 347104 N N 0 N 00 N
11 20250217 150625 57 100.00 KOSDAQ 전기·전자 N N N N N 1042 3 2 0.29 591284734 572877 93.92 1055 1055 1010 1350 728 1039 1032.13 0.75 0 57430 1109 1073 1047 1011 985 1061 999 230 311 500 700 1 1 46037579 480 -1.52 0.61 12 1.24 -685.00 1722.00 4120 20240516 -74.71 900 20250117 15.78 1584 -34.22 20250123 900 15.78 20250117 4120 -74.71 20240516 900 15.78 20250117 0.97 N 069540 500 230 억 347104 N N 0 N 00 N
12 20250217 140624 57 100.00 KOSDAQ 전기·전자 N N N N N 1039 0 3 0.00 557619680 540427 88.60 1055 1055 1010 1350 728 1039 1031.81 0.75 0 60168 1109 1073 1047 1011 985 1061 999 230 311 500 700 1 1 46037579 478 -1.52 0.60 12 1.17 -685.00 1722.00 4120 20240516 -74.78 900 20250117 15.44 1584 -34.41 20250123 900 15.44 20250117 4120 -74.78 20240516 900 15.44 20250117 0.97 N 069540 500 230 억 347104 N N 0 N 00 N