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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
049520/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
20250228,160541,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4300,-20,5,-0.46,164954630,38656,107.22,4320,4365,4220,5610,3025,4320,4267.25,3.17,0,201,4406,4362,4316,4272,4226,4340,4250,111,1290,500,3190,5,1,21784936,937,12.22,0.84,12,0.18,352.00,5107.00,5333,20240524,-19.37,2767,20241206,55.40,4410,-2.49,20250221,3487,23.32,20250102,7890,-45.50,20240524,4025,6.83,20250221,4.33,N,049520,500,111 억,,691148,N,N,0,N,00,N
20250228,150545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4230,-90,5,-2.08,144790930,33956,94.19,4320,4365,4220,5610,3025,4320,4264.07,3.17,0,898,4406,4362,4316,4272,4226,4340,4250,111,1290,500,3190,5,1,21784936,922,12.02,0.83,12,0.16,352.00,5107.00,5333,20240524,-20.68,2767,20241206,52.87,4410,-4.08,20250221,3487,21.31,20250102,7890,-46.39,20240524,4025,5.09,20250221,4.33,N,049520,500,111 억,,691148,N,N,0,N,00,N
20250228,140545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4265,-55,5,-1.27,124891300,29276,81.20,4320,4365,4220,5610,3025,4320,4266.00,3.17,0,1860,4406,4362,4316,4272,4226,4340,4250,111,1290,500,3190,5,1,21784936,929,12.12,0.84,12,0.13,352.00,5107.00,5333,20240524,-20.03,2767,20241206,54.14,4410,-3.29,20250221,3487,22.31,20250102,7890,-45.94,20240524,4025,5.96,20250221,4.33,N,049520,500,111 억,,691148,N,N,0,N,00,N
20250228,130544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4235,-85,5,-1.97,98087175,22947,63.65,4320,4365,4220,5610,3025,4320,4274.51,3.17,0,983,4406,4362,4316,4272,4226,4340,4250,111,1290,500,3190,5,1,21784936,923,12.03,0.83,12,0.11,352.00,5107.00,5333,20240524,-20.59,2767,20241206,53.05,4410,-3.97,20250221,3487,21.45,20250102,7890,-46.32,20240524,4025,5.22,20250221,4.33,N,049520,500,111 억,,691148,N,N,0,N,00,N
20250228,120540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4250,-70,5,-1.62,83351500,19465,53.99,4320,4365,4230,5610,3025,4320,4282.12,3.17,0,987,4406,4362,4316,4272,4226,4340,4250,111,1290,500,3190,5,1,21784936,926,12.07,0.83,12,0.09,352.00,5107.00,5333,20240524,-20.31,2767,20241206,53.60,4410,-3.63,20250221,3487,21.88,20250102,7890,-46.13,20240524,4025,5.59,20250221,4.33,N,049520,500,111 억,,691148,N,N,0,N,00,N
20250228,110541,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4270,-50,5,-1.16,68332250,15922,44.16,4320,4365,4230,5610,3025,4320,4291.69,3.17,0,86,4406,4362,4316,4272,4226,4340,4250,111,1290,500,3190,5,1,21784936,930,12.13,0.84,12,0.07,352.00,5107.00,5333,20240524,-19.93,2767,20241206,54.32,4410,-3.17,20250221,3487,22.45,20250102,7890,-45.88,20240524,4025,6.09,20250221,4.33,N,049520,500,111 억,,691148,N,N,0,N,00,N
20250228,100540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4300,-20,5,-0.46,37320710,8643,23.97,4320,4365,4300,5610,3025,4320,4318.03,3.17,0,-2187,4406,4362,4316,4272,4226,4340,4250,111,1290,500,3190,5,1,21784936,937,12.22,0.84,12,0.04,352.00,5107.00,5333,20240524,-19.37,2767,20241206,55.40,4410,-2.49,20250221,3487,23.32,20250102,7890,-45.50,20240524,4025,6.83,20250221,4.33,N,049520,500,111 억,,691148,N,N,0,N,00,N
20250228,090544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4365,45,2,1.04,4055300,939,2.60,4320,4365,4310,5610,3025,4320,4318.74,3.17,0,100,4406,4362,4316,4272,4226,4340,4250,111,1290,500,3190,5,1,21784936,951,12.40,0.85,12,0.00,352.00,5107.00,5333,20240524,-18.15,2767,20241206,57.75,4410,-1.02,20250221,3487,25.18,20250102,7890,-44.68,20240524,4025,8.45,20250221,4.33,N,049520,500,111 억,,691148,N,N,0,N,00,N
20250227,160538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4320,-40,5,-0.92,143045915,33235,75.35,4325,4360,4270,5660,3055,4360,4304.07,3.18,0,-2660,4456,4407,4311,4262,4166,4432,4287,111,1300,500,3220,5,1,21784936,941,12.27,0.85,12,0.15,352.00,5107.00,5333,20240524,-18.99,2767,20241206,56.13,4410,-2.04,20250221,3487,23.89,20250102,7890,-45.25,20240524,4025,7.33,20250221,4.30,N,049520,500,111 억,,693808,N,N,0,N,00,N
20250227,150536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4330,-30,5,-0.69,133628120,31052,70.40,4325,4360,4270,5660,3055,4360,4303.37,3.18,0,-1820,4456,4407,4311,4262,4166,4432,4287,111,1300,500,3220,5,1,21784936,943,12.30,0.85,12,0.14,352.00,5107.00,5333,20240524,-18.81,2767,20241206,56.49,4410,-1.81,20250221,3487,24.18,20250102,7890,-45.12,20240524,4025,7.58,20250221,4.30,N,049520,500,111 억,,693808,N,N,0,N,00,N
20250227,140538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4310,-50,5,-1.15,113994950,26494,60.07,4325,4360,4270,5660,3055,4360,4302.67,3.18,0,-1736,4456,4407,4311,4262,4166,4432,4287,111,1300,500,3220,5,1,21784936,939,12.24,0.84,12,0.12,352.00,5107.00,5333,20240524,-19.18,2767,20241206,55.76,4410,-2.27,20250221,3487,23.60,20250102,7890,-45.37,20240524,4025,7.08,20250221,4.30,N,049520,500,111 억,,693808,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 20250228 160541 57 100.00 KOSDAQ 전기·전자 N N N N N 4300 -20 5 -0.46 164954630 38656 107.22 4320 4365 4220 5610 3025 4320 4267.25 3.17 0 201 4406 4362 4316 4272 4226 4340 4250 111 1290 500 3190 5 1 21784936 937 12.22 0.84 12 0.18 352.00 5107.00 5333 20240524 -19.37 2767 20241206 55.40 4410 -2.49 20250221 3487 23.32 20250102 7890 -45.50 20240524 4025 6.83 20250221 4.33 N 049520 500 111 억 691148 N N 0 N 00 N
3 20250228 150545 57 100.00 KOSDAQ 전기·전자 N N N N N 4230 -90 5 -2.08 144790930 33956 94.19 4320 4365 4220 5610 3025 4320 4264.07 3.17 0 898 4406 4362 4316 4272 4226 4340 4250 111 1290 500 3190 5 1 21784936 922 12.02 0.83 12 0.16 352.00 5107.00 5333 20240524 -20.68 2767 20241206 52.87 4410 -4.08 20250221 3487 21.31 20250102 7890 -46.39 20240524 4025 5.09 20250221 4.33 N 049520 500 111 억 691148 N N 0 N 00 N
4 20250228 140545 57 100.00 KOSDAQ 전기·전자 N N N N N 4265 -55 5 -1.27 124891300 29276 81.20 4320 4365 4220 5610 3025 4320 4266.00 3.17 0 1860 4406 4362 4316 4272 4226 4340 4250 111 1290 500 3190 5 1 21784936 929 12.12 0.84 12 0.13 352.00 5107.00 5333 20240524 -20.03 2767 20241206 54.14 4410 -3.29 20250221 3487 22.31 20250102 7890 -45.94 20240524 4025 5.96 20250221 4.33 N 049520 500 111 억 691148 N N 0 N 00 N
5 20250228 130544 57 100.00 KOSDAQ 전기·전자 N N N N N 4235 -85 5 -1.97 98087175 22947 63.65 4320 4365 4220 5610 3025 4320 4274.51 3.17 0 983 4406 4362 4316 4272 4226 4340 4250 111 1290 500 3190 5 1 21784936 923 12.03 0.83 12 0.11 352.00 5107.00 5333 20240524 -20.59 2767 20241206 53.05 4410 -3.97 20250221 3487 21.45 20250102 7890 -46.32 20240524 4025 5.22 20250221 4.33 N 049520 500 111 억 691148 N N 0 N 00 N
6 20250228 120540 57 100.00 KOSDAQ 전기·전자 N N N N N 4250 -70 5 -1.62 83351500 19465 53.99 4320 4365 4230 5610 3025 4320 4282.12 3.17 0 987 4406 4362 4316 4272 4226 4340 4250 111 1290 500 3190 5 1 21784936 926 12.07 0.83 12 0.09 352.00 5107.00 5333 20240524 -20.31 2767 20241206 53.60 4410 -3.63 20250221 3487 21.88 20250102 7890 -46.13 20240524 4025 5.59 20250221 4.33 N 049520 500 111 억 691148 N N 0 N 00 N
7 20250228 110541 57 100.00 KOSDAQ 전기·전자 N N N N N 4270 -50 5 -1.16 68332250 15922 44.16 4320 4365 4230 5610 3025 4320 4291.69 3.17 0 86 4406 4362 4316 4272 4226 4340 4250 111 1290 500 3190 5 1 21784936 930 12.13 0.84 12 0.07 352.00 5107.00 5333 20240524 -19.93 2767 20241206 54.32 4410 -3.17 20250221 3487 22.45 20250102 7890 -45.88 20240524 4025 6.09 20250221 4.33 N 049520 500 111 억 691148 N N 0 N 00 N
8 20250228 100540 57 100.00 KOSDAQ 전기·전자 N N N N N 4300 -20 5 -0.46 37320710 8643 23.97 4320 4365 4300 5610 3025 4320 4318.03 3.17 0 -2187 4406 4362 4316 4272 4226 4340 4250 111 1290 500 3190 5 1 21784936 937 12.22 0.84 12 0.04 352.00 5107.00 5333 20240524 -19.37 2767 20241206 55.40 4410 -2.49 20250221 3487 23.32 20250102 7890 -45.50 20240524 4025 6.83 20250221 4.33 N 049520 500 111 억 691148 N N 0 N 00 N
9 20250228 090544 57 100.00 KOSDAQ 전기·전자 N N N N N 4365 45 2 1.04 4055300 939 2.60 4320 4365 4310 5610 3025 4320 4318.74 3.17 0 100 4406 4362 4316 4272 4226 4340 4250 111 1290 500 3190 5 1 21784936 951 12.40 0.85 12 0.00 352.00 5107.00 5333 20240524 -18.15 2767 20241206 57.75 4410 -1.02 20250221 3487 25.18 20250102 7890 -44.68 20240524 4025 8.45 20250221 4.33 N 049520 500 111 억 691148 N N 0 N 00 N
10 20250227 160538 57 100.00 KOSDAQ 전기·전자 N N N N N 4320 -40 5 -0.92 143045915 33235 75.35 4325 4360 4270 5660 3055 4360 4304.07 3.18 0 -2660 4456 4407 4311 4262 4166 4432 4287 111 1300 500 3220 5 1 21784936 941 12.27 0.85 12 0.15 352.00 5107.00 5333 20240524 -18.99 2767 20241206 56.13 4410 -2.04 20250221 3487 23.89 20250102 7890 -45.25 20240524 4025 7.33 20250221 4.30 N 049520 500 111 억 693808 N N 0 N 00 N
11 20250227 150536 57 100.00 KOSDAQ 전기·전자 N N N N N 4330 -30 5 -0.69 133628120 31052 70.40 4325 4360 4270 5660 3055 4360 4303.37 3.18 0 -1820 4456 4407 4311 4262 4166 4432 4287 111 1300 500 3220 5 1 21784936 943 12.30 0.85 12 0.14 352.00 5107.00 5333 20240524 -18.81 2767 20241206 56.49 4410 -1.81 20250221 3487 24.18 20250102 7890 -45.12 20240524 4025 7.58 20250221 4.30 N 049520 500 111 억 693808 N N 0 N 00 N
12 20250227 140538 57 100.00 KOSDAQ 전기·전자 N N N N N 4310 -50 5 -1.15 113994950 26494 60.07 4325 4360 4270 5660 3055 4360 4302.67 3.18 0 -1736 4456 4407 4311 4262 4166 4432 4287 111 1300 500 3220 5 1 21784936 939 12.24 0.84 12 0.12 352.00 5107.00 5333 20240524 -19.18 2767 20241206 55.76 4410 -2.27 20250221 3487 23.60 20250102 7890 -45.37 20240524 4025 7.08 20250221 4.30 N 049520 500 111 억 693808 N N 0 N 00 N