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
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
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
20250219,130934,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,-5,5,-0.17,1577212625,522253,74.06,2960,3095,2955,3905,2105,3005,3020.02,0.18,0,37926,3098,3051,2998,2951,2898,3075,2975,212,900,500,1860,5,1,42362093,1271,-7.63,1.20,12,1.23,-393.00,2510.00,7250,20240604,-58.62,1710,20241210,75.44,3470,-13.54,20250109,2075,44.58,20250102,7250,-58.62,20240604,1710,75.44,20241210,2.04,N,200470,500,211 억,,77379,N,N,0,N,00,N
20250219,120932,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3005,0,3,0.00,1477292380,488968,69.34,2960,3095,2955,3905,2105,3005,3021.25,0.18,0,51887,3098,3051,2998,2951,2898,3075,2975,212,900,500,1860,5,1,42362093,1273,-7.65,1.20,12,1.15,-393.00,2510.00,7250,20240604,-58.55,1710,20241210,75.73,3470,-13.40,20250109,2075,44.82,20250102,7250,-58.55,20240604,1710,75.73,20241210,2.04,N,200470,500,211 억,,77379,N,N,0,N,00,N
20250219,110934,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3005,0,3,0.00,1409310200,466365,66.14,2960,3095,2955,3905,2105,3005,3021.91,0.18,0,51238,3098,3051,2998,2951,2898,3075,2975,212,900,500,1860,5,1,42362093,1273,-7.65,1.20,12,1.10,-393.00,2510.00,7250,20240604,-58.55,1710,20241210,75.73,3470,-13.40,20250109,2075,44.82,20250102,7250,-58.55,20240604,1710,75.73,20241210,2.04,N,200470,500,211 억,,77379,N,N,0,N,00,N
20250219,100935,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3015,10,2,0.33,975544055,321777,45.63,2960,3095,2960,3905,2105,3005,3031.75,0.18,0,44730,3098,3051,2998,2951,2898,3075,2975,212,900,500,1860,5,1,42362093,1277,-7.67,1.20,12,0.76,-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
20250219,090935,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3060,55,2,1.83,272551560,90606,12.85,2960,3060,2960,3905,2105,3005,3008.10,0.18,0,34927,3098,3051,2998,2951,2898,3075,2975,212,900,500,1860,5,1,42362093,1296,-7.79,1.22,12,0.21,-393.00,2510.00,7250,20240604,-57.79,1710,20241210,78.95,3470,-11.82,20250109,2075,47.47,20250102,7250,-57.79,20240604,1710,78.95,20241210,2.04,N,200470,500,211 억,,77379,N,N,0,N,00,N
20250218,160931,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3005,-25,5,-0.83,2070816645,691847,11.86,2990,3045,2945,3935,2125,3030,2993.14,0.17,0,3002,3403,3216,3053,2866,2703,3310,2960,212,905,500,1870,5,1,42362093,1273,-7.65,1.20,12,1.63,-393.00,2510.00,7250,20240604,-58.55,1710,20241210,75.73,3470,-13.40,20250109,2075,44.82,20250102,7250,-58.55,20240604,1710,75.73,20241210,2.30,N,200470,500,211 억,,70898,N,N,0,N,00,N
20250218,150933,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3015,-15,5,-0.50,1984810605,663267,11.37,2990,3045,2945,3935,2125,3030,2992.45,0.17,0,12204,3403,3216,3053,2866,2703,3310,2960,212,905,500,1870,5,1,42362093,1277,-7.67,1.20,12,1.57,-393.00,2510.00,7250,20240604,-58.41,1710,20241210,76.32,3470,-13.11,20250109,2075,45.30,20250102,7250,-58.41,20240604,1710,76.32,20241210,2.30,N,200470,500,211 억,,70898,N,N,0,N,00,N
20250218,140933,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3020,-10,5,-0.33,1669858450,558715,9.58,2990,3045,2945,3935,2125,3030,2988.72,0.17,0,20359,3403,3216,3053,2866,2703,3310,2960,212,905,500,1870,5,1,42362093,1279,-7.68,1.20,12,1.32,-393.00,2510.00,7250,20240604,-58.34,1710,20241210,76.61,3470,-12.97,20250109,2075,45.54,20250102,7250,-58.34,20240604,1710,76.61,20241210,2.30,N,200470,500,211 억,,70898,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 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
3 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
4 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
5 20250219 130934 57 100.00 KOSDAQ 전기·전자 N N N N N 3000 -5 5 -0.17 1577212625 522253 74.06 2960 3095 2955 3905 2105 3005 3020.02 0.18 0 37926 3098 3051 2998 2951 2898 3075 2975 212 900 500 1860 5 1 42362093 1271 -7.63 1.20 12 1.23 -393.00 2510.00 7250 20240604 -58.62 1710 20241210 75.44 3470 -13.54 20250109 2075 44.58 20250102 7250 -58.62 20240604 1710 75.44 20241210 2.04 N 200470 500 211 억 77379 N N 0 N 00 N
6 20250219 120932 57 100.00 KOSDAQ 전기·전자 N N N N N 3005 0 3 0.00 1477292380 488968 69.34 2960 3095 2955 3905 2105 3005 3021.25 0.18 0 51887 3098 3051 2998 2951 2898 3075 2975 212 900 500 1860 5 1 42362093 1273 -7.65 1.20 12 1.15 -393.00 2510.00 7250 20240604 -58.55 1710 20241210 75.73 3470 -13.40 20250109 2075 44.82 20250102 7250 -58.55 20240604 1710 75.73 20241210 2.04 N 200470 500 211 억 77379 N N 0 N 00 N
7 20250219 110934 57 100.00 KOSDAQ 전기·전자 N N N N N 3005 0 3 0.00 1409310200 466365 66.14 2960 3095 2955 3905 2105 3005 3021.91 0.18 0 51238 3098 3051 2998 2951 2898 3075 2975 212 900 500 1860 5 1 42362093 1273 -7.65 1.20 12 1.10 -393.00 2510.00 7250 20240604 -58.55 1710 20241210 75.73 3470 -13.40 20250109 2075 44.82 20250102 7250 -58.55 20240604 1710 75.73 20241210 2.04 N 200470 500 211 억 77379 N N 0 N 00 N
8 20250219 100935 57 100.00 KOSDAQ 전기·전자 N N N N N 3015 10 2 0.33 975544055 321777 45.63 2960 3095 2960 3905 2105 3005 3031.75 0.18 0 44730 3098 3051 2998 2951 2898 3075 2975 212 900 500 1860 5 1 42362093 1277 -7.67 1.20 12 0.76 -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
9 20250219 090935 57 100.00 KOSDAQ 전기·전자 N N N N N 3060 55 2 1.83 272551560 90606 12.85 2960 3060 2960 3905 2105 3005 3008.10 0.18 0 34927 3098 3051 2998 2951 2898 3075 2975 212 900 500 1860 5 1 42362093 1296 -7.79 1.22 12 0.21 -393.00 2510.00 7250 20240604 -57.79 1710 20241210 78.95 3470 -11.82 20250109 2075 47.47 20250102 7250 -57.79 20240604 1710 78.95 20241210 2.04 N 200470 500 211 억 77379 N N 0 N 00 N
10 20250218 160931 57 100.00 KOSDAQ 전기·전자 N N N N N 3005 -25 5 -0.83 2070816645 691847 11.86 2990 3045 2945 3935 2125 3030 2993.14 0.17 0 3002 3403 3216 3053 2866 2703 3310 2960 212 905 500 1870 5 1 42362093 1273 -7.65 1.20 12 1.63 -393.00 2510.00 7250 20240604 -58.55 1710 20241210 75.73 3470 -13.40 20250109 2075 44.82 20250102 7250 -58.55 20240604 1710 75.73 20241210 2.30 N 200470 500 211 억 70898 N N 0 N 00 N
11 20250218 150933 57 100.00 KOSDAQ 전기·전자 N N N N N 3015 -15 5 -0.50 1984810605 663267 11.37 2990 3045 2945 3935 2125 3030 2992.45 0.17 0 12204 3403 3216 3053 2866 2703 3310 2960 212 905 500 1870 5 1 42362093 1277 -7.67 1.20 12 1.57 -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 2.30 N 200470 500 211 억 70898 N N 0 N 00 N
12 20250218 140933 57 100.00 KOSDAQ 전기·전자 N N N N N 3020 -10 5 -0.33 1669858450 558715 9.58 2990 3045 2945 3935 2125 3030 2988.72 0.17 0 20359 3403 3216 3053 2866 2703 3310 2960 212 905 500 1870 5 1 42362093 1279 -7.68 1.20 12 1.32 -393.00 2510.00 7250 20240604 -58.34 1710 20241210 76.61 3470 -12.97 20250109 2075 45.54 20250102 7250 -58.34 20240604 1710 76.61 20241210 2.30 N 200470 500 211 억 70898 N N 0 N 00 N