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
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
20250221,160526,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,4285,-95,5,-2.17,1507432490,361880,279.43,4330,4410,4025,5690,3070,4380,4165.53,3.93,0,-118334,4520,4450,4310,4240,4100,4485,4275,111,1310,500,3240,5,1,21784936,933,8.24,0.57,12,1.66,520.00,7560.00,5333,20240524,-19.65,2767,20241206,54.86,4410,-2.83,20250221,3487,22.89,20250102,7890,-45.69,20240524,4025,6.46,20250221,3.98,N,049520,500,111 억,,856797,N,N,0,N,00,N
20250221,150529,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,4210,-170,5,-3.88,1438872495,345796,267.01,4330,4410,4025,5690,3070,4380,4161.04,3.93,0,-112502,4520,4450,4310,4240,4100,4485,4275,111,1310,500,3240,5,1,21784936,917,8.10,0.56,12,1.59,520.00,7560.00,5333,20240524,-21.06,2767,20241206,52.15,4410,-4.54,20250221,3487,20.73,20250102,7890,-46.64,20240524,4025,4.60,20250221,3.98,N,049520,500,111 억,,856797,N,N,0,N,00,N
20250221,140528,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,4175,-205,5,-4.68,1199960965,289291,223.38,4330,4410,4025,5690,3070,4380,4147.94,3.93,0,-106019,4520,4450,4310,4240,4100,4485,4275,111,1310,500,3240,5,1,21784936,910,8.03,0.55,12,1.33,520.00,7560.00,5333,20240524,-21.71,2767,20241206,50.89,4410,-5.33,20250221,3487,19.73,20250102,7890,-47.08,20240524,4025,3.73,20250221,3.98,N,049520,500,111 억,,856797,N,N,0,N,00,N
20250221,130527,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,4220,-160,5,-3.65,1134097395,273599,211.26,4330,4410,4025,5690,3070,4380,4145.11,3.93,0,-103564,4520,4450,4310,4240,4100,4485,4275,111,1310,500,3240,5,1,21784936,919,8.12,0.56,12,1.26,520.00,7560.00,5333,20240524,-20.87,2767,20241206,52.51,4410,-4.31,20250221,3487,21.02,20250102,7890,-46.51,20240524,4025,4.84,20250221,3.98,N,049520,500,111 억,,856797,N,N,0,N,00,N
20250221,120528,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,4220,-160,5,-3.65,1065037395,257254,198.64,4330,4410,4025,5690,3070,4380,4140.02,3.93,0,-105499,4520,4450,4310,4240,4100,4485,4275,111,1310,500,3240,5,1,21784936,919,8.12,0.56,12,1.18,520.00,7560.00,5333,20240524,-20.87,2767,20241206,52.51,4410,-4.31,20250221,3487,21.02,20250102,7890,-46.51,20240524,4025,4.84,20250221,3.98,N,049520,500,111 억,,856797,N,N,0,N,00,N
20250221,110525,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,4245,-135,5,-3.08,920501545,223002,172.19,4330,4410,4025,5690,3070,4380,4127.77,3.93,0,-97000,4520,4450,4310,4240,4100,4485,4275,111,1310,500,3240,5,1,21784936,925,8.16,0.56,12,1.02,520.00,7560.00,5333,20240524,-20.40,2767,20241206,53.42,4410,-3.74,20250221,3487,21.74,20250102,7890,-46.20,20240524,4025,5.47,20250221,3.98,N,049520,500,111 억,,856797,N,N,0,N,00,N
20250221,100526,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,4125,-255,5,-5.82,784435355,190483,147.08,4330,4410,4025,5690,3070,4380,4118.14,3.93,0,-86744,4520,4450,4310,4240,4100,4485,4275,111,1310,500,3240,5,1,21784936,899,7.93,0.55,12,0.87,520.00,7560.00,5333,20240524,-22.65,2767,20241206,49.08,4410,-6.46,20250221,3487,18.30,20250102,7890,-47.72,20240524,4025,2.48,20250221,3.98,N,049520,500,111 억,,856797,N,N,0,N,00,N
20250221,090528,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,4090,-290,5,-6.62,228973375,54142,41.81,4330,4410,4060,5690,3070,4380,4229.13,3.93,0,-17588,4520,4450,4310,4240,4100,4485,4275,111,1310,500,3240,5,1,21784936,891,7.87,0.54,12,0.25,520.00,7560.00,5333,20240524,-23.31,2767,20241206,47.81,4410,-7.26,20250221,3487,17.29,20250102,7890,-48.16,20240524,4060,0.74,20250221,3.98,N,049520,500,111 억,,856797,N,N,0,N,00,N
20250220,160524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6480,220,2,3.51,1195646720,189258,326.66,6350,6480,6170,8130,4390,6260,6311.51,3.78,0,32703,6386,6322,6216,6152,6046,6355,6185,111,1870,500,4630,10,1,21784936,1412,12.46,0.86,12,0.87,520.00,7560.00,7890,20240524,-17.87,4095,20241206,58.24,6490,-0.15,20250212,5160,25.58,20250102,7890,-17.87,20240524,4095,58.24,20241206,3.98,N,049520,500,111 억,,824140,N,N,0,N,00,N
20250220,150525,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6280,20,2,0.32,820120100,130746,225.67,6350,6410,6170,8130,4390,6260,6272.62,3.78,0,31001,6386,6322,6216,6152,6046,6355,6185,111,1870,500,4630,10,1,21784936,1368,12.08,0.83,12,0.60,520.00,7560.00,7890,20240524,-20.41,4095,20241206,53.36,6490,-3.24,20250212,5160,21.71,20250102,7890,-20.41,20240524,4095,53.36,20241206,3.98,N,049520,500,111 억,,824140,N,N,0,N,00,N
20250220,140526,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6230,-30,5,-0.48,695289020,110785,191.22,6350,6410,6170,8130,4390,6260,6276.02,3.78,0,28105,6386,6322,6216,6152,6046,6355,6185,111,1870,500,4630,10,1,21784936,1357,11.98,0.82,12,0.51,520.00,7560.00,7890,20240524,-21.04,4095,20241206,52.14,6490,-4.01,20250212,5160,20.74,20250102,7890,-21.04,20240524,4095,52.14,20241206,3.98,N,049520,500,111 억,,824140,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 160526 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 4285 -95 5 -2.17 1507432490 361880 279.43 4330 4410 4025 5690 3070 4380 4165.53 3.93 0 -118334 4520 4450 4310 4240 4100 4485 4275 111 1310 500 3240 5 1 21784936 933 8.24 0.57 12 1.66 520.00 7560.00 5333 20240524 -19.65 2767 20241206 54.86 4410 -2.83 20250221 3487 22.89 20250102 7890 -45.69 20240524 4025 6.46 20250221 3.98 N 049520 500 111 억 856797 N N 0 N 00 N
3 20250221 150529 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 4210 -170 5 -3.88 1438872495 345796 267.01 4330 4410 4025 5690 3070 4380 4161.04 3.93 0 -112502 4520 4450 4310 4240 4100 4485 4275 111 1310 500 3240 5 1 21784936 917 8.10 0.56 12 1.59 520.00 7560.00 5333 20240524 -21.06 2767 20241206 52.15 4410 -4.54 20250221 3487 20.73 20250102 7890 -46.64 20240524 4025 4.60 20250221 3.98 N 049520 500 111 억 856797 N N 0 N 00 N
4 20250221 140528 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 4175 -205 5 -4.68 1199960965 289291 223.38 4330 4410 4025 5690 3070 4380 4147.94 3.93 0 -106019 4520 4450 4310 4240 4100 4485 4275 111 1310 500 3240 5 1 21784936 910 8.03 0.55 12 1.33 520.00 7560.00 5333 20240524 -21.71 2767 20241206 50.89 4410 -5.33 20250221 3487 19.73 20250102 7890 -47.08 20240524 4025 3.73 20250221 3.98 N 049520 500 111 억 856797 N N 0 N 00 N
5 20250221 130527 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 4220 -160 5 -3.65 1134097395 273599 211.26 4330 4410 4025 5690 3070 4380 4145.11 3.93 0 -103564 4520 4450 4310 4240 4100 4485 4275 111 1310 500 3240 5 1 21784936 919 8.12 0.56 12 1.26 520.00 7560.00 5333 20240524 -20.87 2767 20241206 52.51 4410 -4.31 20250221 3487 21.02 20250102 7890 -46.51 20240524 4025 4.84 20250221 3.98 N 049520 500 111 억 856797 N N 0 N 00 N
6 20250221 120528 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 4220 -160 5 -3.65 1065037395 257254 198.64 4330 4410 4025 5690 3070 4380 4140.02 3.93 0 -105499 4520 4450 4310 4240 4100 4485 4275 111 1310 500 3240 5 1 21784936 919 8.12 0.56 12 1.18 520.00 7560.00 5333 20240524 -20.87 2767 20241206 52.51 4410 -4.31 20250221 3487 21.02 20250102 7890 -46.51 20240524 4025 4.84 20250221 3.98 N 049520 500 111 억 856797 N N 0 N 00 N
7 20250221 110525 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 4245 -135 5 -3.08 920501545 223002 172.19 4330 4410 4025 5690 3070 4380 4127.77 3.93 0 -97000 4520 4450 4310 4240 4100 4485 4275 111 1310 500 3240 5 1 21784936 925 8.16 0.56 12 1.02 520.00 7560.00 5333 20240524 -20.40 2767 20241206 53.42 4410 -3.74 20250221 3487 21.74 20250102 7890 -46.20 20240524 4025 5.47 20250221 3.98 N 049520 500 111 억 856797 N N 0 N 00 N
8 20250221 100526 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 4125 -255 5 -5.82 784435355 190483 147.08 4330 4410 4025 5690 3070 4380 4118.14 3.93 0 -86744 4520 4450 4310 4240 4100 4485 4275 111 1310 500 3240 5 1 21784936 899 7.93 0.55 12 0.87 520.00 7560.00 5333 20240524 -22.65 2767 20241206 49.08 4410 -6.46 20250221 3487 18.30 20250102 7890 -47.72 20240524 4025 2.48 20250221 3.98 N 049520 500 111 억 856797 N N 0 N 00 N
9 20250221 090528 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 4090 -290 5 -6.62 228973375 54142 41.81 4330 4410 4060 5690 3070 4380 4229.13 3.93 0 -17588 4520 4450 4310 4240 4100 4485 4275 111 1310 500 3240 5 1 21784936 891 7.87 0.54 12 0.25 520.00 7560.00 5333 20240524 -23.31 2767 20241206 47.81 4410 -7.26 20250221 3487 17.29 20250102 7890 -48.16 20240524 4060 0.74 20250221 3.98 N 049520 500 111 억 856797 N N 0 N 00 N
10 20250220 160524 57 100.00 KOSDAQ 전기·전자 N N N N N 6480 220 2 3.51 1195646720 189258 326.66 6350 6480 6170 8130 4390 6260 6311.51 3.78 0 32703 6386 6322 6216 6152 6046 6355 6185 111 1870 500 4630 10 1 21784936 1412 12.46 0.86 12 0.87 520.00 7560.00 7890 20240524 -17.87 4095 20241206 58.24 6490 -0.15 20250212 5160 25.58 20250102 7890 -17.87 20240524 4095 58.24 20241206 3.98 N 049520 500 111 억 824140 N N 0 N 00 N
11 20250220 150525 57 100.00 KOSDAQ 전기·전자 N N N N N 6280 20 2 0.32 820120100 130746 225.67 6350 6410 6170 8130 4390 6260 6272.62 3.78 0 31001 6386 6322 6216 6152 6046 6355 6185 111 1870 500 4630 10 1 21784936 1368 12.08 0.83 12 0.60 520.00 7560.00 7890 20240524 -20.41 4095 20241206 53.36 6490 -3.24 20250212 5160 21.71 20250102 7890 -20.41 20240524 4095 53.36 20241206 3.98 N 049520 500 111 억 824140 N N 0 N 00 N
12 20250220 140526 57 100.00 KOSDAQ 전기·전자 N N N N N 6230 -30 5 -0.48 695289020 110785 191.22 6350 6410 6170 8130 4390 6260 6276.02 3.78 0 28105 6386 6322 6216 6152 6046 6355 6185 111 1870 500 4630 10 1 21784936 1357 11.98 0.82 12 0.51 520.00 7560.00 7890 20240524 -21.04 4095 20241206 52.14 6490 -4.01 20250212 5160 20.74 20250102 7890 -21.04 20240524 4095 52.14 20241206 3.98 N 049520 500 111 억 824140 N N 0 N 00 N