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
049080/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
20250219,160521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,519,3,2,0.58,55556297,107174,102.25,516,525,516,670,362,516,518.37,0.70,0,5004,523,519,516,512,509,518,511,424,154,500,300,1,1,84883347,441,-3.93,0.80,12,0.13,-132.00,651.00,1455,20240226,-64.33,476,20241209,9.03,595,-12.77,20250117,511,1.57,20250203,1455,-64.33,20240226,476,9.03,20241209,1.51,N,049080,500,424 억,,591098,N,N,229,N,00,N
20250219,150522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,518,2,2,0.39,47973217,92536,88.28,516,525,516,670,362,516,518.43,0.70,0,5122,523,519,516,512,509,518,511,424,154,500,300,1,1,84883347,440,-3.92,0.80,12,0.11,-132.00,651.00,1455,20240226,-64.40,476,20241209,8.82,595,-12.94,20250117,511,1.37,20250203,1455,-64.40,20240226,476,8.82,20241209,1.51,N,049080,500,424 억,,591098,N,N,294,N,00,N
20250219,140519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,518,2,2,0.39,40985206,79049,75.42,516,525,516,670,362,516,518.48,0.70,0,3294,523,519,516,512,509,518,511,424,154,500,300,1,1,84883347,440,-3.92,0.80,12,0.09,-132.00,651.00,1455,20240226,-64.40,476,20241209,8.82,595,-12.94,20250117,511,1.37,20250203,1455,-64.40,20240226,476,8.82,20241209,1.51,N,049080,500,424 억,,591098,N,N,294,N,00,N
20250219,130520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,520,4,2,0.78,20685577,39855,38.02,516,525,516,670,362,516,519.02,0.70,0,1892,523,519,516,512,509,518,511,424,154,500,300,1,1,84883347,441,-3.94,0.80,12,0.05,-132.00,651.00,1455,20240226,-64.26,476,20241209,9.24,595,-12.61,20250117,511,1.76,20250203,1455,-64.26,20240226,476,9.24,20241209,1.51,N,049080,500,424 억,,591098,N,N,294,N,00,N
20250219,120520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,520,4,2,0.78,17942396,34574,32.99,516,525,516,670,362,516,518.96,0.70,0,1660,523,519,516,512,509,518,511,424,154,500,300,1,1,84883347,441,-3.94,0.80,12,0.04,-132.00,651.00,1455,20240226,-64.26,476,20241209,9.24,595,-12.61,20250117,511,1.76,20250203,1455,-64.26,20240226,476,9.24,20241209,1.51,N,049080,500,424 억,,591098,N,N,294,N,00,N
20250219,110521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,520,4,2,0.78,15286835,29460,28.11,516,525,516,670,362,516,518.90,0.70,0,1660,523,519,516,512,509,518,511,424,154,500,300,1,1,84883347,441,-3.94,0.80,12,0.03,-132.00,651.00,1455,20240226,-64.26,476,20241209,9.24,595,-12.61,20250117,511,1.76,20250203,1455,-64.26,20240226,476,9.24,20241209,1.51,N,049080,500,424 억,,591098,N,N,294,N,00,N
20250219,100520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,518,2,2,0.39,8509840,16379,15.63,516,525,516,670,362,516,519.56,0.70,0,-570,523,519,516,512,509,518,511,424,154,500,300,1,1,84883347,440,-3.92,0.80,12,0.02,-132.00,651.00,1455,20240226,-64.40,476,20241209,8.82,595,-12.94,20250117,511,1.37,20250203,1455,-64.40,20240226,476,8.82,20241209,1.51,N,049080,500,424 억,,591098,N,N,294,N,00,N
20250219,090522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,523,7,2,1.36,686884,1328,1.27,516,525,516,670,362,516,517.23,0.70,0,-4,523,519,516,512,509,518,511,424,154,500,300,1,1,84883347,444,-3.96,0.80,12,0.00,-132.00,651.00,1455,20240226,-64.05,476,20241209,9.87,595,-12.10,20250117,511,2.35,20250203,1455,-64.05,20240226,476,9.87,20241209,1.51,N,049080,500,424 억,,591098,N,N,294,N,00,N
20250218,160520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,516,2,2,0.39,53490904,103702,43.06,518,520,513,668,360,514,515.81,0.69,0,5172,532,522,517,507,502,520,505,424,154,500,300,1,1,84883347,438,-3.91,0.79,12,0.12,-132.00,651.00,1455,20240226,-64.54,476,20241209,8.40,595,-13.28,20250117,511,0.98,20250203,1455,-64.54,20240226,476,8.40,20241209,1.50,N,049080,500,424 억,,585926,N,N,294,N,00,N
20250218,150520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,518,4,2,0.78,51676599,100187,41.60,518,520,513,668,360,514,515.80,0.69,0,4763,532,522,517,507,502,520,505,424,154,500,300,1,1,84883347,440,-3.92,0.80,12,0.12,-132.00,651.00,1455,20240226,-64.40,476,20241209,8.82,595,-12.94,20250117,511,1.37,20250203,1455,-64.40,20240226,476,8.82,20241209,1.50,N,049080,500,424 억,,585926,N,N,24,N,00,N
20250218,140520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,514,0,3,0.00,30673389,59597,24.75,518,520,513,668,360,514,514.68,0.69,0,33,532,522,517,507,502,520,505,424,154,500,300,1,1,84883347,436,-3.89,0.79,12,0.07,-132.00,651.00,1455,20240226,-64.67,476,20241209,7.98,595,-13.61,20250117,511,0.59,20250203,1455,-64.67,20240226,476,7.98,20241209,1.50,N,049080,500,424 억,,585926,N,N,24,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 160521 57 100.00 KOSDAQ 전기·전자 N N N N N 519 3 2 0.58 55556297 107174 102.25 516 525 516 670 362 516 518.37 0.70 0 5004 523 519 516 512 509 518 511 424 154 500 300 1 1 84883347 441 -3.93 0.80 12 0.13 -132.00 651.00 1455 20240226 -64.33 476 20241209 9.03 595 -12.77 20250117 511 1.57 20250203 1455 -64.33 20240226 476 9.03 20241209 1.51 N 049080 500 424 억 591098 N N 229 N 00 N
3 20250219 150522 57 100.00 KOSDAQ 전기·전자 N N N N N 518 2 2 0.39 47973217 92536 88.28 516 525 516 670 362 516 518.43 0.70 0 5122 523 519 516 512 509 518 511 424 154 500 300 1 1 84883347 440 -3.92 0.80 12 0.11 -132.00 651.00 1455 20240226 -64.40 476 20241209 8.82 595 -12.94 20250117 511 1.37 20250203 1455 -64.40 20240226 476 8.82 20241209 1.51 N 049080 500 424 억 591098 N N 294 N 00 N
4 20250219 140519 57 100.00 KOSDAQ 전기·전자 N N N N N 518 2 2 0.39 40985206 79049 75.42 516 525 516 670 362 516 518.48 0.70 0 3294 523 519 516 512 509 518 511 424 154 500 300 1 1 84883347 440 -3.92 0.80 12 0.09 -132.00 651.00 1455 20240226 -64.40 476 20241209 8.82 595 -12.94 20250117 511 1.37 20250203 1455 -64.40 20240226 476 8.82 20241209 1.51 N 049080 500 424 억 591098 N N 294 N 00 N
5 20250219 130520 57 100.00 KOSDAQ 전기·전자 N N N N N 520 4 2 0.78 20685577 39855 38.02 516 525 516 670 362 516 519.02 0.70 0 1892 523 519 516 512 509 518 511 424 154 500 300 1 1 84883347 441 -3.94 0.80 12 0.05 -132.00 651.00 1455 20240226 -64.26 476 20241209 9.24 595 -12.61 20250117 511 1.76 20250203 1455 -64.26 20240226 476 9.24 20241209 1.51 N 049080 500 424 억 591098 N N 294 N 00 N
6 20250219 120520 57 100.00 KOSDAQ 전기·전자 N N N N N 520 4 2 0.78 17942396 34574 32.99 516 525 516 670 362 516 518.96 0.70 0 1660 523 519 516 512 509 518 511 424 154 500 300 1 1 84883347 441 -3.94 0.80 12 0.04 -132.00 651.00 1455 20240226 -64.26 476 20241209 9.24 595 -12.61 20250117 511 1.76 20250203 1455 -64.26 20240226 476 9.24 20241209 1.51 N 049080 500 424 억 591098 N N 294 N 00 N
7 20250219 110521 57 100.00 KOSDAQ 전기·전자 N N N N N 520 4 2 0.78 15286835 29460 28.11 516 525 516 670 362 516 518.90 0.70 0 1660 523 519 516 512 509 518 511 424 154 500 300 1 1 84883347 441 -3.94 0.80 12 0.03 -132.00 651.00 1455 20240226 -64.26 476 20241209 9.24 595 -12.61 20250117 511 1.76 20250203 1455 -64.26 20240226 476 9.24 20241209 1.51 N 049080 500 424 억 591098 N N 294 N 00 N
8 20250219 100520 57 100.00 KOSDAQ 전기·전자 N N N N N 518 2 2 0.39 8509840 16379 15.63 516 525 516 670 362 516 519.56 0.70 0 -570 523 519 516 512 509 518 511 424 154 500 300 1 1 84883347 440 -3.92 0.80 12 0.02 -132.00 651.00 1455 20240226 -64.40 476 20241209 8.82 595 -12.94 20250117 511 1.37 20250203 1455 -64.40 20240226 476 8.82 20241209 1.51 N 049080 500 424 억 591098 N N 294 N 00 N
9 20250219 090522 57 100.00 KOSDAQ 전기·전자 N N N N N 523 7 2 1.36 686884 1328 1.27 516 525 516 670 362 516 517.23 0.70 0 -4 523 519 516 512 509 518 511 424 154 500 300 1 1 84883347 444 -3.96 0.80 12 0.00 -132.00 651.00 1455 20240226 -64.05 476 20241209 9.87 595 -12.10 20250117 511 2.35 20250203 1455 -64.05 20240226 476 9.87 20241209 1.51 N 049080 500 424 억 591098 N N 294 N 00 N
10 20250218 160520 57 100.00 KOSDAQ 전기·전자 N N N N N 516 2 2 0.39 53490904 103702 43.06 518 520 513 668 360 514 515.81 0.69 0 5172 532 522 517 507 502 520 505 424 154 500 300 1 1 84883347 438 -3.91 0.79 12 0.12 -132.00 651.00 1455 20240226 -64.54 476 20241209 8.40 595 -13.28 20250117 511 0.98 20250203 1455 -64.54 20240226 476 8.40 20241209 1.50 N 049080 500 424 억 585926 N N 294 N 00 N
11 20250218 150520 57 100.00 KOSDAQ 전기·전자 N N N N N 518 4 2 0.78 51676599 100187 41.60 518 520 513 668 360 514 515.80 0.69 0 4763 532 522 517 507 502 520 505 424 154 500 300 1 1 84883347 440 -3.92 0.80 12 0.12 -132.00 651.00 1455 20240226 -64.40 476 20241209 8.82 595 -12.94 20250117 511 1.37 20250203 1455 -64.40 20240226 476 8.82 20241209 1.50 N 049080 500 424 억 585926 N N 24 N 00 N
12 20250218 140520 57 100.00 KOSDAQ 전기·전자 N N N N N 514 0 3 0.00 30673389 59597 24.75 518 520 513 668 360 514 514.68 0.69 0 33 532 522 517 507 502 520 505 424 154 500 300 1 1 84883347 436 -3.89 0.79 12 0.07 -132.00 651.00 1455 20240226 -64.67 476 20241209 7.98 595 -13.61 20250117 511 0.59 20250203 1455 -64.67 20240226 476 7.98 20241209 1.50 N 049080 500 424 억 585926 N N 24 N 00 N