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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
049120/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
20250221,160525,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1002,1,2,0.10,10507163,10498,748.25,1005,1009,998,1301,701,1001,1000.87,0.00,0,-1002,1030,1015,1006,991,982,1023,999,260,300,500,700,1,1,52012744,521,-3.19,1.18,12,0.02,-314.00,850.00,1682,20240319,-40.43,953,20241209,5.14,1121,-10.62,20250110,989,1.31,20250203,1682,-40.43,20240319,953,5.14,20241209,0.00,N,049120,500,260 억,,0,N,N,0,N,00,N
20250221,150527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1002,1,2,0.10,10240431,10232,729.29,1005,1009,998,1301,701,1001,1000.82,0.00,0,-995,1030,1015,1006,991,982,1023,999,260,300,500,700,1,1,52012744,521,-3.19,1.18,12,0.02,-314.00,850.00,1682,20240319,-40.43,953,20241209,5.14,1121,-10.62,20250110,989,1.31,20250203,1682,-40.43,20240319,953,5.14,20241209,0.00,N,049120,500,260 억,,0,N,N,0,N,00,N
20250221,140527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1009,8,2,0.80,10201279,10193,726.51,1005,1009,998,1301,701,1001,1000.81,0.00,0,-995,1030,1015,1006,991,982,1023,999,260,300,500,700,1,1,52012744,525,-3.21,1.19,12,0.02,-314.00,850.00,1682,20240319,-40.01,953,20241209,5.88,1121,-9.99,20250110,989,2.02,20250203,1682,-40.01,20240319,953,5.88,20241209,0.00,N,049120,500,260 억,,0,N,N,0,N,00,N
20250221,130526,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1006,5,2,0.50,9862811,9856,702.49,1005,1006,998,1301,701,1001,1000.69,0.00,0,-995,1030,1015,1006,991,982,1023,999,260,300,500,700,1,1,52012744,523,-3.20,1.18,12,0.02,-314.00,850.00,1682,20240319,-40.19,953,20241209,5.56,1121,-10.26,20250110,989,1.72,20250203,1682,-40.19,20240319,953,5.56,20241209,0.00,N,049120,500,260 억,,0,N,N,0,N,00,N
20250221,120526,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1006,5,2,0.50,9862811,9856,702.49,1005,1006,998,1301,701,1001,1000.69,0.00,0,-995,1030,1015,1006,991,982,1023,999,260,300,500,700,1,1,52012744,523,-3.20,1.18,12,0.02,-314.00,850.00,1682,20240319,-40.19,953,20241209,5.56,1121,-10.26,20250110,989,1.72,20250203,1682,-40.19,20240319,953,5.56,20241209,0.00,N,049120,500,260 억,,0,N,N,0,N,00,N
20250221,110524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1004,3,2,0.30,9860800,9854,702.35,1005,1006,998,1301,701,1001,1000.69,0.00,0,-995,1030,1015,1006,991,982,1023,999,260,300,500,700,1,1,52012744,522,-3.20,1.18,12,0.02,-314.00,850.00,1682,20240319,-40.31,953,20241209,5.35,1121,-10.44,20250110,989,1.52,20250203,1682,-40.31,20240319,953,5.35,20241209,0.00,N,049120,500,260 억,,0,N,N,0,N,00,N
20250221,100525,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1003,2,2,0.20,9120853,9117,649.82,1005,1006,998,1301,701,1001,1000.42,0.00,0,-995,1030,1015,1006,991,982,1023,999,260,300,500,700,1,1,52012744,522,-3.19,1.18,12,0.02,-314.00,850.00,1682,20240319,-40.37,953,20241209,5.25,1121,-10.53,20250110,989,1.42,20250203,1682,-40.37,20240319,953,5.25,20241209,0.00,N,049120,500,260 억,,0,N,N,0,N,00,N
20250221,090526,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1005,4,2,0.40,13065,13,0.93,1005,1005,1005,1301,701,1001,1005.00,0.00,0,0,1030,1015,1006,991,982,1023,999,260,300,500,700,1,1,52012744,523,-3.20,1.18,12,0.00,-314.00,850.00,1682,20240319,-40.25,953,20241209,5.46,1121,-10.35,20250110,989,1.62,20250203,1682,-40.25,20240319,953,5.46,20241209,0.00,N,049120,500,260 억,,0,N,N,0,N,00,N
20250220,160523,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1001,1,2,0.10,1408588,1403,4.82,1000,1021,997,1300,700,1000,1003.98,0.00,0,-97,1016,1007,1002,993,988,1012,998,260,300,500,700,1,1,52012744,521,-3.19,1.18,12,0.00,-314.00,850.00,1682,20240319,-40.49,953,20241209,5.04,1121,-10.70,20250110,989,1.21,20250203,1682,-40.49,20240319,953,5.04,20241209,0.00,N,049120,500,260 억,,0,N,N,0,N,00,N
20250220,150524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1001,1,2,0.10,1386566,1381,4.74,1000,1021,997,1300,700,1000,1004.03,0.00,0,-75,1016,1007,1002,993,988,1012,998,260,300,500,700,1,1,52012744,521,-3.19,1.18,12,0.00,-314.00,850.00,1682,20240319,-40.49,953,20241209,5.04,1121,-10.70,20250110,989,1.21,20250203,1682,-40.49,20240319,953,5.04,20241209,0.00,N,049120,500,260 억,,0,N,N,0,N,00,N
20250220,140525,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1001,1,2,0.10,570751,566,1.94,1000,1021,997,1300,700,1000,1008.39,0.00,0,-75,1016,1007,1002,993,988,1012,998,260,300,500,700,1,1,52012744,521,-3.19,1.18,12,0.00,-314.00,850.00,1682,20240319,-40.49,953,20241209,5.04,1121,-10.70,20250110,989,1.21,20250203,1682,-40.49,20240319,953,5.04,20241209,0.00,N,049120,500,260 억,,0,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 20250221 160525 57 100.00 KOSDAQ 전기·전자 N N N N N 1002 1 2 0.10 10507163 10498 748.25 1005 1009 998 1301 701 1001 1000.87 0.00 0 -1002 1030 1015 1006 991 982 1023 999 260 300 500 700 1 1 52012744 521 -3.19 1.18 12 0.02 -314.00 850.00 1682 20240319 -40.43 953 20241209 5.14 1121 -10.62 20250110 989 1.31 20250203 1682 -40.43 20240319 953 5.14 20241209 0.00 N 049120 500 260 억 0 N N 0 N 00 N
3 20250221 150527 57 100.00 KOSDAQ 전기·전자 N N N N N 1002 1 2 0.10 10240431 10232 729.29 1005 1009 998 1301 701 1001 1000.82 0.00 0 -995 1030 1015 1006 991 982 1023 999 260 300 500 700 1 1 52012744 521 -3.19 1.18 12 0.02 -314.00 850.00 1682 20240319 -40.43 953 20241209 5.14 1121 -10.62 20250110 989 1.31 20250203 1682 -40.43 20240319 953 5.14 20241209 0.00 N 049120 500 260 억 0 N N 0 N 00 N
4 20250221 140527 57 100.00 KOSDAQ 전기·전자 N N N N N 1009 8 2 0.80 10201279 10193 726.51 1005 1009 998 1301 701 1001 1000.81 0.00 0 -995 1030 1015 1006 991 982 1023 999 260 300 500 700 1 1 52012744 525 -3.21 1.19 12 0.02 -314.00 850.00 1682 20240319 -40.01 953 20241209 5.88 1121 -9.99 20250110 989 2.02 20250203 1682 -40.01 20240319 953 5.88 20241209 0.00 N 049120 500 260 억 0 N N 0 N 00 N
5 20250221 130526 57 100.00 KOSDAQ 전기·전자 N N N N N 1006 5 2 0.50 9862811 9856 702.49 1005 1006 998 1301 701 1001 1000.69 0.00 0 -995 1030 1015 1006 991 982 1023 999 260 300 500 700 1 1 52012744 523 -3.20 1.18 12 0.02 -314.00 850.00 1682 20240319 -40.19 953 20241209 5.56 1121 -10.26 20250110 989 1.72 20250203 1682 -40.19 20240319 953 5.56 20241209 0.00 N 049120 500 260 억 0 N N 0 N 00 N
6 20250221 120526 57 100.00 KOSDAQ 전기·전자 N N N N N 1006 5 2 0.50 9862811 9856 702.49 1005 1006 998 1301 701 1001 1000.69 0.00 0 -995 1030 1015 1006 991 982 1023 999 260 300 500 700 1 1 52012744 523 -3.20 1.18 12 0.02 -314.00 850.00 1682 20240319 -40.19 953 20241209 5.56 1121 -10.26 20250110 989 1.72 20250203 1682 -40.19 20240319 953 5.56 20241209 0.00 N 049120 500 260 억 0 N N 0 N 00 N
7 20250221 110524 57 100.00 KOSDAQ 전기·전자 N N N N N 1004 3 2 0.30 9860800 9854 702.35 1005 1006 998 1301 701 1001 1000.69 0.00 0 -995 1030 1015 1006 991 982 1023 999 260 300 500 700 1 1 52012744 522 -3.20 1.18 12 0.02 -314.00 850.00 1682 20240319 -40.31 953 20241209 5.35 1121 -10.44 20250110 989 1.52 20250203 1682 -40.31 20240319 953 5.35 20241209 0.00 N 049120 500 260 억 0 N N 0 N 00 N
8 20250221 100525 57 100.00 KOSDAQ 전기·전자 N N N N N 1003 2 2 0.20 9120853 9117 649.82 1005 1006 998 1301 701 1001 1000.42 0.00 0 -995 1030 1015 1006 991 982 1023 999 260 300 500 700 1 1 52012744 522 -3.19 1.18 12 0.02 -314.00 850.00 1682 20240319 -40.37 953 20241209 5.25 1121 -10.53 20250110 989 1.42 20250203 1682 -40.37 20240319 953 5.25 20241209 0.00 N 049120 500 260 억 0 N N 0 N 00 N
9 20250221 090526 57 100.00 KOSDAQ 전기·전자 N N N N N 1005 4 2 0.40 13065 13 0.93 1005 1005 1005 1301 701 1001 1005.00 0.00 0 0 1030 1015 1006 991 982 1023 999 260 300 500 700 1 1 52012744 523 -3.20 1.18 12 0.00 -314.00 850.00 1682 20240319 -40.25 953 20241209 5.46 1121 -10.35 20250110 989 1.62 20250203 1682 -40.25 20240319 953 5.46 20241209 0.00 N 049120 500 260 억 0 N N 0 N 00 N
10 20250220 160523 57 100.00 KOSDAQ 전기·전자 N N N N N 1001 1 2 0.10 1408588 1403 4.82 1000 1021 997 1300 700 1000 1003.98 0.00 0 -97 1016 1007 1002 993 988 1012 998 260 300 500 700 1 1 52012744 521 -3.19 1.18 12 0.00 -314.00 850.00 1682 20240319 -40.49 953 20241209 5.04 1121 -10.70 20250110 989 1.21 20250203 1682 -40.49 20240319 953 5.04 20241209 0.00 N 049120 500 260 억 0 N N 0 N 00 N
11 20250220 150524 57 100.00 KOSDAQ 전기·전자 N N N N N 1001 1 2 0.10 1386566 1381 4.74 1000 1021 997 1300 700 1000 1004.03 0.00 0 -75 1016 1007 1002 993 988 1012 998 260 300 500 700 1 1 52012744 521 -3.19 1.18 12 0.00 -314.00 850.00 1682 20240319 -40.49 953 20241209 5.04 1121 -10.70 20250110 989 1.21 20250203 1682 -40.49 20240319 953 5.04 20241209 0.00 N 049120 500 260 억 0 N N 0 N 00 N
12 20250220 140525 57 100.00 KOSDAQ 전기·전자 N N N N N 1001 1 2 0.10 570751 566 1.94 1000 1021 997 1300 700 1000 1008.39 0.00 0 -75 1016 1007 1002 993 988 1012 998 260 300 500 700 1 1 52012744 521 -3.19 1.18 12 0.00 -314.00 850.00 1682 20240319 -40.49 953 20241209 5.04 1121 -10.70 20250110 989 1.21 20250203 1682 -40.49 20240319 953 5.04 20241209 0.00 N 049120 500 260 억 0 N N 0 N 00 N