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
045970/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
20250219,160512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4180,25,2,0.60,417534685,99556,86.82,4155,4295,4125,5400,2910,4155,4193.98,2.81,0,29373,4265,4210,4110,4055,3955,4237,4082,132,1245,500,2900,5,1,26314876,1100,-4.17,0.99,12,0.38,-1002.00,4210.00,10440,20240711,-59.96,3070,20241209,36.16,4645,-10.01,20250108,3610,15.79,20250203,10440,-59.96,20240711,3070,36.16,20241209,0.04,N,045970,500,131 억,,739209,N,N,0,N,00,N
20250219,150514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4185,30,2,0.72,380115630,90585,79.00,4155,4295,4125,5400,2910,4155,4196.23,2.81,0,27066,4265,4210,4110,4055,3955,4237,4082,132,1245,500,2900,5,1,26314876,1101,-4.18,0.99,12,0.34,-1002.00,4210.00,10440,20240711,-59.91,3070,20241209,36.32,4645,-9.90,20250108,3610,15.93,20250203,10440,-59.91,20240711,3070,36.32,20241209,0.04,N,045970,500,131 억,,739209,N,N,0,N,00,N
20250219,140511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4250,95,2,2.29,356403275,84925,74.06,4155,4295,4125,5400,2910,4155,4196.68,2.81,0,27299,4265,4210,4110,4055,3955,4237,4082,132,1245,500,2900,5,1,26314876,1118,-4.24,1.01,12,0.32,-1002.00,4210.00,10440,20240711,-59.29,3070,20241209,38.44,4645,-8.50,20250108,3610,17.73,20250203,10440,-59.29,20240711,3070,38.44,20241209,0.04,N,045970,500,131 억,,739209,N,N,0,N,00,N
20250219,130512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4150,-5,5,-0.12,204992240,48916,42.66,4155,4295,4130,5400,2910,4155,4190.70,2.81,0,12399,4265,4210,4110,4055,3955,4237,4082,132,1245,500,2900,5,1,26314876,1092,-4.14,0.99,12,0.19,-1002.00,4210.00,10440,20240711,-60.25,3070,20241209,35.18,4645,-10.66,20250108,3610,14.96,20250203,10440,-60.25,20240711,3070,35.18,20241209,0.04,N,045970,500,131 억,,739209,N,N,0,N,00,N
20250219,120511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4185,30,2,0.72,175613130,41867,36.51,4155,4295,4130,5400,2910,4155,4194.55,2.81,0,14521,4265,4210,4110,4055,3955,4237,4082,132,1245,500,2900,5,1,26314876,1101,-4.18,0.99,12,0.16,-1002.00,4210.00,10440,20240711,-59.91,3070,20241209,36.32,4645,-9.90,20250108,3610,15.93,20250203,10440,-59.91,20240711,3070,36.32,20241209,0.04,N,045970,500,131 억,,739209,N,N,0,N,00,N
20250219,110512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4170,15,2,0.36,157601645,37556,32.75,4155,4295,4130,5400,2910,4155,4196.44,2.81,0,14922,4265,4210,4110,4055,3955,4237,4082,132,1245,500,2900,5,1,26314876,1097,-4.16,0.99,12,0.14,-1002.00,4210.00,10440,20240711,-60.06,3070,20241209,35.83,4645,-10.23,20250108,3610,15.51,20250203,10440,-60.06,20240711,3070,35.83,20241209,0.04,N,045970,500,131 억,,739209,N,N,0,N,00,N
20250219,100512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4200,45,2,1.08,77172010,18210,15.88,4155,4295,4150,5400,2910,4155,4237.89,2.81,0,5353,4265,4210,4110,4055,3955,4237,4082,132,1245,500,2900,5,1,26314876,1105,-4.19,1.00,12,0.07,-1002.00,4210.00,10440,20240711,-59.77,3070,20241209,36.81,4645,-9.58,20250108,3610,16.34,20250203,10440,-59.77,20240711,3070,36.81,20241209,0.04,N,045970,500,131 억,,739209,N,N,0,N,00,N
20250219,090513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4195,40,2,0.96,9092975,2179,1.90,4155,4225,4150,5400,2910,4155,4173.00,2.81,0,995,4265,4210,4110,4055,3955,4237,4082,132,1245,500,2900,5,1,26314876,1104,-4.19,1.00,12,0.01,-1002.00,4210.00,10440,20240711,-59.82,3070,20241209,36.64,4645,-9.69,20250108,3610,16.20,20250203,10440,-59.82,20240711,3070,36.64,20241209,0.04,N,045970,500,131 억,,739209,N,N,0,N,00,N
20250218,160511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4155,-45,5,-1.07,470171770,114575,114.48,4115,4165,4010,5460,2940,4200,4103.59,2.83,0,-6466,4356,4277,4211,4132,4066,4245,4100,132,1260,500,2940,5,1,26314876,1093,-4.15,0.99,12,0.44,-1002.00,4210.00,10440,20240711,-60.20,3070,20241209,35.34,4645,-10.55,20250108,3610,15.10,20250203,10440,-60.20,20240711,3070,35.34,20241209,0.03,N,045970,500,131 억,,745245,N,N,0,N,00,N
20250218,150511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4150,-50,5,-1.19,446895650,108974,108.89,4115,4165,4010,5460,2940,4200,4100.91,2.83,0,-6490,4356,4277,4211,4132,4066,4245,4100,132,1260,500,2940,5,1,26314876,1092,-4.14,0.99,12,0.41,-1002.00,4210.00,10440,20240711,-60.25,3070,20241209,35.18,4645,-10.66,20250108,3610,14.96,20250203,10440,-60.25,20240711,3070,35.18,20241209,0.03,N,045970,500,131 억,,745245,N,N,0,N,00,N
20250218,140511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4150,-50,5,-1.19,388231705,94803,94.73,4115,4165,4010,5460,2940,4200,4095.11,2.83,0,-9802,4356,4277,4211,4132,4066,4245,4100,132,1260,500,2940,5,1,26314876,1092,-4.14,0.99,12,0.36,-1002.00,4210.00,10440,20240711,-60.25,3070,20241209,35.18,4645,-10.66,20250108,3610,14.96,20250203,10440,-60.25,20240711,3070,35.18,20241209,0.03,N,045970,500,131 억,,745245,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 160512 57 100.00 KOSDAQ 전기·전자 N N N N N 4180 25 2 0.60 417534685 99556 86.82 4155 4295 4125 5400 2910 4155 4193.98 2.81 0 29373 4265 4210 4110 4055 3955 4237 4082 132 1245 500 2900 5 1 26314876 1100 -4.17 0.99 12 0.38 -1002.00 4210.00 10440 20240711 -59.96 3070 20241209 36.16 4645 -10.01 20250108 3610 15.79 20250203 10440 -59.96 20240711 3070 36.16 20241209 0.04 N 045970 500 131 억 739209 N N 0 N 00 N
3 20250219 150514 57 100.00 KOSDAQ 전기·전자 N N N N N 4185 30 2 0.72 380115630 90585 79.00 4155 4295 4125 5400 2910 4155 4196.23 2.81 0 27066 4265 4210 4110 4055 3955 4237 4082 132 1245 500 2900 5 1 26314876 1101 -4.18 0.99 12 0.34 -1002.00 4210.00 10440 20240711 -59.91 3070 20241209 36.32 4645 -9.90 20250108 3610 15.93 20250203 10440 -59.91 20240711 3070 36.32 20241209 0.04 N 045970 500 131 억 739209 N N 0 N 00 N
4 20250219 140511 57 100.00 KOSDAQ 전기·전자 N N N N N 4250 95 2 2.29 356403275 84925 74.06 4155 4295 4125 5400 2910 4155 4196.68 2.81 0 27299 4265 4210 4110 4055 3955 4237 4082 132 1245 500 2900 5 1 26314876 1118 -4.24 1.01 12 0.32 -1002.00 4210.00 10440 20240711 -59.29 3070 20241209 38.44 4645 -8.50 20250108 3610 17.73 20250203 10440 -59.29 20240711 3070 38.44 20241209 0.04 N 045970 500 131 억 739209 N N 0 N 00 N
5 20250219 130512 57 100.00 KOSDAQ 전기·전자 N N N N N 4150 -5 5 -0.12 204992240 48916 42.66 4155 4295 4130 5400 2910 4155 4190.70 2.81 0 12399 4265 4210 4110 4055 3955 4237 4082 132 1245 500 2900 5 1 26314876 1092 -4.14 0.99 12 0.19 -1002.00 4210.00 10440 20240711 -60.25 3070 20241209 35.18 4645 -10.66 20250108 3610 14.96 20250203 10440 -60.25 20240711 3070 35.18 20241209 0.04 N 045970 500 131 억 739209 N N 0 N 00 N
6 20250219 120511 57 100.00 KOSDAQ 전기·전자 N N N N N 4185 30 2 0.72 175613130 41867 36.51 4155 4295 4130 5400 2910 4155 4194.55 2.81 0 14521 4265 4210 4110 4055 3955 4237 4082 132 1245 500 2900 5 1 26314876 1101 -4.18 0.99 12 0.16 -1002.00 4210.00 10440 20240711 -59.91 3070 20241209 36.32 4645 -9.90 20250108 3610 15.93 20250203 10440 -59.91 20240711 3070 36.32 20241209 0.04 N 045970 500 131 억 739209 N N 0 N 00 N
7 20250219 110512 57 100.00 KOSDAQ 전기·전자 N N N N N 4170 15 2 0.36 157601645 37556 32.75 4155 4295 4130 5400 2910 4155 4196.44 2.81 0 14922 4265 4210 4110 4055 3955 4237 4082 132 1245 500 2900 5 1 26314876 1097 -4.16 0.99 12 0.14 -1002.00 4210.00 10440 20240711 -60.06 3070 20241209 35.83 4645 -10.23 20250108 3610 15.51 20250203 10440 -60.06 20240711 3070 35.83 20241209 0.04 N 045970 500 131 억 739209 N N 0 N 00 N
8 20250219 100512 57 100.00 KOSDAQ 전기·전자 N N N N N 4200 45 2 1.08 77172010 18210 15.88 4155 4295 4150 5400 2910 4155 4237.89 2.81 0 5353 4265 4210 4110 4055 3955 4237 4082 132 1245 500 2900 5 1 26314876 1105 -4.19 1.00 12 0.07 -1002.00 4210.00 10440 20240711 -59.77 3070 20241209 36.81 4645 -9.58 20250108 3610 16.34 20250203 10440 -59.77 20240711 3070 36.81 20241209 0.04 N 045970 500 131 억 739209 N N 0 N 00 N
9 20250219 090513 57 100.00 KOSDAQ 전기·전자 N N N N N 4195 40 2 0.96 9092975 2179 1.90 4155 4225 4150 5400 2910 4155 4173.00 2.81 0 995 4265 4210 4110 4055 3955 4237 4082 132 1245 500 2900 5 1 26314876 1104 -4.19 1.00 12 0.01 -1002.00 4210.00 10440 20240711 -59.82 3070 20241209 36.64 4645 -9.69 20250108 3610 16.20 20250203 10440 -59.82 20240711 3070 36.64 20241209 0.04 N 045970 500 131 억 739209 N N 0 N 00 N
10 20250218 160511 57 100.00 KOSDAQ 전기·전자 N N N N N 4155 -45 5 -1.07 470171770 114575 114.48 4115 4165 4010 5460 2940 4200 4103.59 2.83 0 -6466 4356 4277 4211 4132 4066 4245 4100 132 1260 500 2940 5 1 26314876 1093 -4.15 0.99 12 0.44 -1002.00 4210.00 10440 20240711 -60.20 3070 20241209 35.34 4645 -10.55 20250108 3610 15.10 20250203 10440 -60.20 20240711 3070 35.34 20241209 0.03 N 045970 500 131 억 745245 N N 0 N 00 N
11 20250218 150511 57 100.00 KOSDAQ 전기·전자 N N N N N 4150 -50 5 -1.19 446895650 108974 108.89 4115 4165 4010 5460 2940 4200 4100.91 2.83 0 -6490 4356 4277 4211 4132 4066 4245 4100 132 1260 500 2940 5 1 26314876 1092 -4.14 0.99 12 0.41 -1002.00 4210.00 10440 20240711 -60.25 3070 20241209 35.18 4645 -10.66 20250108 3610 14.96 20250203 10440 -60.25 20240711 3070 35.18 20241209 0.03 N 045970 500 131 억 745245 N N 0 N 00 N
12 20250218 140511 57 100.00 KOSDAQ 전기·전자 N N N N N 4150 -50 5 -1.19 388231705 94803 94.73 4115 4165 4010 5460 2940 4200 4095.11 2.83 0 -9802 4356 4277 4211 4132 4066 4245 4100 132 1260 500 2940 5 1 26314876 1092 -4.14 0.99 12 0.36 -1002.00 4210.00 10440 20240711 -60.25 3070 20241209 35.18 4645 -10.66 20250108 3610 14.96 20250203 10440 -60.25 20240711 3070 35.18 20241209 0.03 N 045970 500 131 억 745245 N N 0 N 00 N