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
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
20250219,160521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1000,0,3,0.00,29076597,28975,374.69,997,1011,997,1300,700,1000,1003.51,0.00,0,-585,1025,1012,1005,992,985,1009,989,260,300,500,700,1,1,52012744,520,-3.18,1.18,12,0.06,-314.00,850.00,1682,20240319,-40.55,953,20241209,4.93,1121,-10.79,20250110,989,1.11,20250203,1682,-40.55,20240319,953,4.93,20241209,0.00,N,049120,500,260 억,,0,N,N,0,N,00,N
20250219,150522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1000,0,3,0.00,19099640,19036,246.17,997,1011,997,1300,700,1000,1003.34,0.00,0,-136,1025,1012,1005,992,985,1009,989,260,300,500,700,1,1,52012744,520,-3.18,1.18,12,0.04,-314.00,850.00,1682,20240319,-40.55,953,20241209,4.93,1121,-10.79,20250110,989,1.11,20250203,1682,-40.55,20240319,953,4.93,20241209,0.00,N,049120,500,260 억,,0,N,N,0,N,00,N
20250219,140520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1001,1,2,0.10,13686956,13625,176.19,997,1011,997,1300,700,1000,1004.55,0.00,0,-136,1025,1012,1005,992,985,1009,989,260,300,500,700,1,1,52012744,521,-3.19,1.18,12,0.03,-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
20250219,130521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1004,4,2,0.40,13214424,13153,170.09,997,1011,997,1300,700,1000,1004.67,0.00,0,-136,1025,1012,1005,992,985,1009,989,260,300,500,700,1,1,52012744,522,-3.20,1.18,12,0.03,-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
20250219,120520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1004,4,2,0.40,11717181,11662,150.81,997,1011,997,1300,700,1000,1004.73,0.00,0,-136,1025,1012,1005,992,985,1009,989,260,300,500,700,1,1,52012744,522,-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
20250219,110521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1001,1,2,0.10,8826153,8774,113.46,997,1011,997,1300,700,1000,1005.94,0.00,0,-440,1025,1012,1005,992,985,1009,989,260,300,500,700,1,1,52012744,521,-3.19,1.18,12,0.02,-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
20250219,100520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1004,4,2,0.40,1177891,1177,15.22,997,1004,997,1300,700,1000,1000.76,0.00,0,-13,1025,1012,1005,992,985,1009,989,260,300,500,700,1,1,52012744,522,-3.20,1.18,12,0.00,-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
20250219,090522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1004,4,2,0.40,537404,539,6.97,997,1004,997,1300,700,1000,997.04,0.00,0,0,1025,1012,1005,992,985,1009,989,260,300,500,700,1,1,52012744,522,-3.20,1.18,12,0.00,-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
20250218,160520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1000,0,3,0.00,7797837,7733,37.16,1009,1018,998,1300,700,1000,1008.38,0.00,0,-163,1042,1020,1007,985,972,1032,997,260,300,500,700,1,1,52012744,520,-3.18,1.18,12,0.01,-314.00,850.00,1682,20240319,-40.55,953,20241209,4.93,1121,-10.79,20250110,989,1.11,20250203,1682,-40.55,20240319,953,4.93,20241209,0.00,N,049120,500,260 억,,0,N,N,0,N,00,N
20250218,150520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1008,8,2,0.80,6236787,6170,29.65,1009,1018,1000,1300,700,1000,1010.82,0.00,0,-156,1042,1020,1007,985,972,1032,997,260,300,500,700,1,1,52012744,524,-3.21,1.19,12,0.01,-314.00,850.00,1682,20240319,-40.07,953,20241209,5.77,1121,-10.08,20250110,989,1.92,20250203,1682,-40.07,20240319,953,5.77,20241209,0.00,N,049120,500,260 억,,0,N,N,0,N,00,N
20250218,140520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1016,16,2,1.60,5860369,5794,27.84,1009,1018,1000,1300,700,1000,1011.45,0.00,0,-156,1042,1020,1007,985,972,1032,997,260,300,500,700,1,1,52012744,528,-3.24,1.20,12,0.01,-314.00,850.00,1682,20240319,-39.60,953,20241209,6.61,1121,-9.37,20250110,989,2.73,20250203,1682,-39.60,20240319,953,6.61,20241209,0.00,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 20250219 160521 57 100.00 KOSDAQ 전기·전자 N N N N N 1000 0 3 0.00 29076597 28975 374.69 997 1011 997 1300 700 1000 1003.51 0.00 0 -585 1025 1012 1005 992 985 1009 989 260 300 500 700 1 1 52012744 520 -3.18 1.18 12 0.06 -314.00 850.00 1682 20240319 -40.55 953 20241209 4.93 1121 -10.79 20250110 989 1.11 20250203 1682 -40.55 20240319 953 4.93 20241209 0.00 N 049120 500 260 억 0 N N 0 N 00 N
3 20250219 150522 57 100.00 KOSDAQ 전기·전자 N N N N N 1000 0 3 0.00 19099640 19036 246.17 997 1011 997 1300 700 1000 1003.34 0.00 0 -136 1025 1012 1005 992 985 1009 989 260 300 500 700 1 1 52012744 520 -3.18 1.18 12 0.04 -314.00 850.00 1682 20240319 -40.55 953 20241209 4.93 1121 -10.79 20250110 989 1.11 20250203 1682 -40.55 20240319 953 4.93 20241209 0.00 N 049120 500 260 억 0 N N 0 N 00 N
4 20250219 140520 57 100.00 KOSDAQ 전기·전자 N N N N N 1001 1 2 0.10 13686956 13625 176.19 997 1011 997 1300 700 1000 1004.55 0.00 0 -136 1025 1012 1005 992 985 1009 989 260 300 500 700 1 1 52012744 521 -3.19 1.18 12 0.03 -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
5 20250219 130521 57 100.00 KOSDAQ 전기·전자 N N N N N 1004 4 2 0.40 13214424 13153 170.09 997 1011 997 1300 700 1000 1004.67 0.00 0 -136 1025 1012 1005 992 985 1009 989 260 300 500 700 1 1 52012744 522 -3.20 1.18 12 0.03 -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
6 20250219 120520 57 100.00 KOSDAQ 전기·전자 N N N N N 1004 4 2 0.40 11717181 11662 150.81 997 1011 997 1300 700 1000 1004.73 0.00 0 -136 1025 1012 1005 992 985 1009 989 260 300 500 700 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
7 20250219 110521 57 100.00 KOSDAQ 전기·전자 N N N N N 1001 1 2 0.10 8826153 8774 113.46 997 1011 997 1300 700 1000 1005.94 0.00 0 -440 1025 1012 1005 992 985 1009 989 260 300 500 700 1 1 52012744 521 -3.19 1.18 12 0.02 -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
8 20250219 100520 57 100.00 KOSDAQ 전기·전자 N N N N N 1004 4 2 0.40 1177891 1177 15.22 997 1004 997 1300 700 1000 1000.76 0.00 0 -13 1025 1012 1005 992 985 1009 989 260 300 500 700 1 1 52012744 522 -3.20 1.18 12 0.00 -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
9 20250219 090522 57 100.00 KOSDAQ 전기·전자 N N N N N 1004 4 2 0.40 537404 539 6.97 997 1004 997 1300 700 1000 997.04 0.00 0 0 1025 1012 1005 992 985 1009 989 260 300 500 700 1 1 52012744 522 -3.20 1.18 12 0.00 -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
10 20250218 160520 57 100.00 KOSDAQ 전기·전자 N N N N N 1000 0 3 0.00 7797837 7733 37.16 1009 1018 998 1300 700 1000 1008.38 0.00 0 -163 1042 1020 1007 985 972 1032 997 260 300 500 700 1 1 52012744 520 -3.18 1.18 12 0.01 -314.00 850.00 1682 20240319 -40.55 953 20241209 4.93 1121 -10.79 20250110 989 1.11 20250203 1682 -40.55 20240319 953 4.93 20241209 0.00 N 049120 500 260 억 0 N N 0 N 00 N
11 20250218 150520 57 100.00 KOSDAQ 전기·전자 N N N N N 1008 8 2 0.80 6236787 6170 29.65 1009 1018 1000 1300 700 1000 1010.82 0.00 0 -156 1042 1020 1007 985 972 1032 997 260 300 500 700 1 1 52012744 524 -3.21 1.19 12 0.01 -314.00 850.00 1682 20240319 -40.07 953 20241209 5.77 1121 -10.08 20250110 989 1.92 20250203 1682 -40.07 20240319 953 5.77 20241209 0.00 N 049120 500 260 억 0 N N 0 N 00 N
12 20250218 140520 57 100.00 KOSDAQ 전기·전자 N N N N N 1016 16 2 1.60 5860369 5794 27.84 1009 1018 1000 1300 700 1000 1011.45 0.00 0 -156 1042 1020 1007 985 972 1032 997 260 300 500 700 1 1 52012744 528 -3.24 1.20 12 0.01 -314.00 850.00 1682 20240319 -39.60 953 20241209 6.61 1121 -9.37 20250110 989 2.73 20250203 1682 -39.60 20240319 953 6.61 20241209 0.00 N 049120 500 260 억 0 N N 0 N 00 N