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

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
200470/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
20250220,160937,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2865,-160,5,-5.29,1249980480,428510,62.47,3025,3025,2855,3930,2120,3025,2917.06,0.25,0,-6599,3165,3095,3025,2955,2885,3130,2990,212,905,500,1870,5,1,42362093,1214,-7.29,1.14,12,1.01,-393.00,2510.00,7250,20240604,-60.48,1710,20241210,67.54,3470,-17.44,20250109,2075,38.07,20250102,7250,-60.48,20240604,1710,67.54,20241210,2.16,N,200470,500,211 억,,107138,N,N,0,N,00,N
20250220,150939,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2880,-145,5,-4.79,1181734990,404752,59.01,3025,3025,2855,3930,2120,3025,2919.65,0.25,0,-8426,3165,3095,3025,2955,2885,3130,2990,212,905,500,1870,5,1,42362093,1220,-7.33,1.15,12,0.96,-393.00,2510.00,7250,20240604,-60.28,1710,20241210,68.42,3470,-17.00,20250109,2075,38.80,20250102,7250,-60.28,20240604,1710,68.42,20241210,2.16,N,200470,500,211 억,,107138,N,N,0,N,00,N
20250220,140939,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2900,-125,5,-4.13,996956555,340544,49.65,3025,3025,2875,3930,2120,3025,2927.54,0.25,0,-3698,3165,3095,3025,2955,2885,3130,2990,212,905,500,1870,5,1,42362093,1229,-7.38,1.16,12,0.80,-393.00,2510.00,7250,20240604,-60.00,1710,20241210,69.59,3470,-16.43,20250109,2075,39.76,20250102,7250,-60.00,20240604,1710,69.59,20241210,2.16,N,200470,500,211 억,,107138,N,N,0,N,00,N
20250220,130936,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2895,-130,5,-4.30,881619660,300607,43.82,3025,3025,2885,3930,2120,3025,2932.80,0.25,0,1034,3165,3095,3025,2955,2885,3130,2990,212,905,500,1870,5,1,42362093,1226,-7.37,1.15,12,0.71,-393.00,2510.00,7250,20240604,-60.07,1710,20241210,69.30,3470,-16.57,20250109,2075,39.52,20250102,7250,-60.07,20240604,1710,69.30,20241210,2.16,N,200470,500,211 억,,107138,N,N,0,N,00,N
20250220,120938,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2905,-120,5,-3.97,807372820,275049,40.10,3025,3025,2885,3930,2120,3025,2935.38,0.25,0,14412,3165,3095,3025,2955,2885,3130,2990,212,905,500,1870,5,1,42362093,1231,-7.39,1.16,12,0.65,-393.00,2510.00,7250,20240604,-59.93,1710,20241210,69.88,3470,-16.28,20250109,2075,40.00,20250102,7250,-59.93,20240604,1710,69.88,20241210,2.16,N,200470,500,211 억,,107138,N,N,0,N,00,N
20250220,110937,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2915,-110,5,-3.64,742156300,252605,36.83,3025,3025,2885,3930,2120,3025,2938.01,0.25,0,21618,3165,3095,3025,2955,2885,3130,2990,212,905,500,1870,5,1,42362093,1235,-7.42,1.16,12,0.60,-393.00,2510.00,7250,20240604,-59.79,1710,20241210,70.47,3470,-15.99,20250109,2075,40.48,20250102,7250,-59.79,20240604,1710,70.47,20241210,2.16,N,200470,500,211 억,,107138,N,N,0,N,00,N
20250220,100937,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,-140,5,-4.63,644159895,218857,31.91,3025,3025,2885,3930,2120,3025,2943.29,0.25,0,15207,3165,3095,3025,2955,2885,3130,2990,212,905,500,1870,5,1,42362093,1222,-7.34,1.15,12,0.52,-393.00,2510.00,7250,20240604,-60.21,1710,20241210,68.71,3470,-16.86,20250109,2075,39.04,20250102,7250,-60.21,20240604,1710,68.71,20241210,2.16,N,200470,500,211 억,,107138,N,N,0,N,00,N
20250220,090941,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2980,-45,5,-1.49,128123590,42962,6.26,3025,3025,2970,3930,2120,3025,2982.25,0.25,0,4572,3165,3095,3025,2955,2885,3130,2990,212,905,500,1870,5,1,42362093,1262,-7.58,1.19,12,0.10,-393.00,2510.00,7250,20240604,-58.90,1710,20241210,74.27,3470,-14.12,20250109,2075,43.61,20250102,7250,-58.90,20240604,1710,74.27,20241210,2.16,N,200470,500,211 억,,107138,N,N,0,N,00,N
20250219,160933,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3025,20,2,0.67,2028658485,671995,95.30,2960,3095,2955,3905,2105,3005,3018.86,0.18,0,28827,3098,3051,2998,2951,2898,3075,2975,212,900,500,1860,5,1,42362093,1281,-7.70,1.21,12,1.59,-393.00,2510.00,7250,20240604,-58.28,1710,20241210,76.90,3470,-12.82,20250109,2075,45.78,20250102,7250,-58.28,20240604,1710,76.90,20241210,2.04,N,200470,500,211 억,,77379,N,N,0,N,00,N
20250219,150936,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3015,10,2,0.33,1935616910,641218,90.94,2960,3095,2955,3905,2105,3005,3018.66,0.18,0,29628,3098,3051,2998,2951,2898,3075,2975,212,900,500,1860,5,1,42362093,1277,-7.67,1.20,12,1.51,-393.00,2510.00,7250,20240604,-58.41,1710,20241210,76.32,3470,-13.11,20250109,2075,45.30,20250102,7250,-58.41,20240604,1710,76.32,20241210,2.04,N,200470,500,211 억,,77379,N,N,0,N,00,N
20250219,140933,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2995,-10,5,-0.33,1690660085,560034,79.42,2960,3095,2955,3905,2105,3005,3018.86,0.18,0,36052,3098,3051,2998,2951,2898,3075,2975,212,900,500,1860,5,1,42362093,1269,-7.62,1.19,12,1.32,-393.00,2510.00,7250,20240604,-58.69,1710,20241210,75.15,3470,-13.69,20250109,2075,44.34,20250102,7250,-58.69,20240604,1710,75.15,20241210,2.04,N,200470,500,211 억,,77379,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 20250220 160937 57 100.00 KOSDAQ 전기·전자 N N N N N 2865 -160 5 -5.29 1249980480 428510 62.47 3025 3025 2855 3930 2120 3025 2917.06 0.25 0 -6599 3165 3095 3025 2955 2885 3130 2990 212 905 500 1870 5 1 42362093 1214 -7.29 1.14 12 1.01 -393.00 2510.00 7250 20240604 -60.48 1710 20241210 67.54 3470 -17.44 20250109 2075 38.07 20250102 7250 -60.48 20240604 1710 67.54 20241210 2.16 N 200470 500 211 억 107138 N N 0 N 00 N
3 20250220 150939 57 100.00 KOSDAQ 전기·전자 N N N N N 2880 -145 5 -4.79 1181734990 404752 59.01 3025 3025 2855 3930 2120 3025 2919.65 0.25 0 -8426 3165 3095 3025 2955 2885 3130 2990 212 905 500 1870 5 1 42362093 1220 -7.33 1.15 12 0.96 -393.00 2510.00 7250 20240604 -60.28 1710 20241210 68.42 3470 -17.00 20250109 2075 38.80 20250102 7250 -60.28 20240604 1710 68.42 20241210 2.16 N 200470 500 211 억 107138 N N 0 N 00 N
4 20250220 140939 57 100.00 KOSDAQ 전기·전자 N N N N N 2900 -125 5 -4.13 996956555 340544 49.65 3025 3025 2875 3930 2120 3025 2927.54 0.25 0 -3698 3165 3095 3025 2955 2885 3130 2990 212 905 500 1870 5 1 42362093 1229 -7.38 1.16 12 0.80 -393.00 2510.00 7250 20240604 -60.00 1710 20241210 69.59 3470 -16.43 20250109 2075 39.76 20250102 7250 -60.00 20240604 1710 69.59 20241210 2.16 N 200470 500 211 억 107138 N N 0 N 00 N
5 20250220 130936 57 100.00 KOSDAQ 전기·전자 N N N N N 2895 -130 5 -4.30 881619660 300607 43.82 3025 3025 2885 3930 2120 3025 2932.80 0.25 0 1034 3165 3095 3025 2955 2885 3130 2990 212 905 500 1870 5 1 42362093 1226 -7.37 1.15 12 0.71 -393.00 2510.00 7250 20240604 -60.07 1710 20241210 69.30 3470 -16.57 20250109 2075 39.52 20250102 7250 -60.07 20240604 1710 69.30 20241210 2.16 N 200470 500 211 억 107138 N N 0 N 00 N
6 20250220 120938 57 100.00 KOSDAQ 전기·전자 N N N N N 2905 -120 5 -3.97 807372820 275049 40.10 3025 3025 2885 3930 2120 3025 2935.38 0.25 0 14412 3165 3095 3025 2955 2885 3130 2990 212 905 500 1870 5 1 42362093 1231 -7.39 1.16 12 0.65 -393.00 2510.00 7250 20240604 -59.93 1710 20241210 69.88 3470 -16.28 20250109 2075 40.00 20250102 7250 -59.93 20240604 1710 69.88 20241210 2.16 N 200470 500 211 억 107138 N N 0 N 00 N
7 20250220 110937 57 100.00 KOSDAQ 전기·전자 N N N N N 2915 -110 5 -3.64 742156300 252605 36.83 3025 3025 2885 3930 2120 3025 2938.01 0.25 0 21618 3165 3095 3025 2955 2885 3130 2990 212 905 500 1870 5 1 42362093 1235 -7.42 1.16 12 0.60 -393.00 2510.00 7250 20240604 -59.79 1710 20241210 70.47 3470 -15.99 20250109 2075 40.48 20250102 7250 -59.79 20240604 1710 70.47 20241210 2.16 N 200470 500 211 억 107138 N N 0 N 00 N
8 20250220 100937 57 100.00 KOSDAQ 전기·전자 N N N N N 2885 -140 5 -4.63 644159895 218857 31.91 3025 3025 2885 3930 2120 3025 2943.29 0.25 0 15207 3165 3095 3025 2955 2885 3130 2990 212 905 500 1870 5 1 42362093 1222 -7.34 1.15 12 0.52 -393.00 2510.00 7250 20240604 -60.21 1710 20241210 68.71 3470 -16.86 20250109 2075 39.04 20250102 7250 -60.21 20240604 1710 68.71 20241210 2.16 N 200470 500 211 억 107138 N N 0 N 00 N
9 20250220 090941 57 100.00 KOSDAQ 전기·전자 N N N N N 2980 -45 5 -1.49 128123590 42962 6.26 3025 3025 2970 3930 2120 3025 2982.25 0.25 0 4572 3165 3095 3025 2955 2885 3130 2990 212 905 500 1870 5 1 42362093 1262 -7.58 1.19 12 0.10 -393.00 2510.00 7250 20240604 -58.90 1710 20241210 74.27 3470 -14.12 20250109 2075 43.61 20250102 7250 -58.90 20240604 1710 74.27 20241210 2.16 N 200470 500 211 억 107138 N N 0 N 00 N
10 20250219 160933 57 100.00 KOSDAQ 전기·전자 N N N N N 3025 20 2 0.67 2028658485 671995 95.30 2960 3095 2955 3905 2105 3005 3018.86 0.18 0 28827 3098 3051 2998 2951 2898 3075 2975 212 900 500 1860 5 1 42362093 1281 -7.70 1.21 12 1.59 -393.00 2510.00 7250 20240604 -58.28 1710 20241210 76.90 3470 -12.82 20250109 2075 45.78 20250102 7250 -58.28 20240604 1710 76.90 20241210 2.04 N 200470 500 211 억 77379 N N 0 N 00 N
11 20250219 150936 57 100.00 KOSDAQ 전기·전자 N N N N N 3015 10 2 0.33 1935616910 641218 90.94 2960 3095 2955 3905 2105 3005 3018.66 0.18 0 29628 3098 3051 2998 2951 2898 3075 2975 212 900 500 1860 5 1 42362093 1277 -7.67 1.20 12 1.51 -393.00 2510.00 7250 20240604 -58.41 1710 20241210 76.32 3470 -13.11 20250109 2075 45.30 20250102 7250 -58.41 20240604 1710 76.32 20241210 2.04 N 200470 500 211 억 77379 N N 0 N 00 N
12 20250219 140933 57 100.00 KOSDAQ 전기·전자 N N N N N 2995 -10 5 -0.33 1690660085 560034 79.42 2960 3095 2955 3905 2105 3005 3018.86 0.18 0 36052 3098 3051 2998 2951 2898 3075 2975 212 900 500 1860 5 1 42362093 1269 -7.62 1.19 12 1.32 -393.00 2510.00 7250 20240604 -58.69 1710 20241210 75.15 3470 -13.69 20250109 2075 44.34 20250102 7250 -58.69 20240604 1710 75.15 20241210 2.04 N 200470 500 211 억 77379 N N 0 N 00 N