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
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
20250219,160522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6260,80,2,1.29,359789530,57932,103.28,6180,6280,6110,8030,4330,6180,6210.54,3.78,0,-72,6366,6272,6196,6102,6026,6235,6065,111,1850,500,4570,10,1,21784936,1364,12.04,0.83,12,0.27,520.00,7560.00,7890,20240524,-20.66,4095,20241206,52.87,6490,-3.54,20250212,5160,21.32,20250102,7890,-20.66,20240524,4095,52.87,20241206,4.11,N,049520,500,111 억,,822852,N,N,0,N,00,N
20250219,150524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6260,80,2,1.29,283252830,45681,81.44,6180,6280,6110,8030,4330,6180,6200.67,3.78,0,-2686,6366,6272,6196,6102,6026,6235,6065,111,1850,500,4570,10,1,21784936,1364,12.04,0.83,12,0.21,520.00,7560.00,7890,20240524,-20.66,4095,20241206,52.87,6490,-3.54,20250212,5160,21.32,20250102,7890,-20.66,20240524,4095,52.87,20241206,4.11,N,049520,500,111 억,,822852,N,N,0,N,00,N
20250219,140521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6240,60,2,0.97,209437580,33863,60.37,6180,6280,6110,8030,4330,6180,6184.85,3.78,0,-5474,6366,6272,6196,6102,6026,6235,6065,111,1850,500,4570,10,1,21784936,1359,12.00,0.83,12,0.16,520.00,7560.00,7890,20240524,-20.91,4095,20241206,52.38,6490,-3.85,20250212,5160,20.93,20250102,7890,-20.91,20240524,4095,52.38,20241206,4.11,N,049520,500,111 억,,822852,N,N,0,N,00,N
20250219,130522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6220,40,2,0.65,181020850,29293,52.22,6180,6280,6110,8030,4330,6180,6179.66,3.78,0,-4950,6366,6272,6196,6102,6026,6235,6065,111,1850,500,4570,10,1,21784936,1355,11.96,0.82,12,0.13,520.00,7560.00,7890,20240524,-21.17,4095,20241206,51.89,6490,-4.16,20250212,5160,20.54,20250102,7890,-21.17,20240524,4095,51.89,20241206,4.11,N,049520,500,111 억,,822852,N,N,0,N,00,N
20250219,120522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6200,20,2,0.32,141830330,22993,40.99,6180,6280,6110,8030,4330,6180,6168.41,3.78,0,-3139,6366,6272,6196,6102,6026,6235,6065,111,1850,500,4570,10,1,21784936,1351,11.92,0.82,12,0.11,520.00,7560.00,7890,20240524,-21.42,4095,20241206,51.40,6490,-4.47,20250212,5160,20.16,20250102,7890,-21.42,20240524,4095,51.40,20241206,4.11,N,049520,500,111 억,,822852,N,N,0,N,00,N
20250219,110523,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6170,-10,5,-0.16,103227930,16762,29.88,6180,6280,6110,8030,4330,6180,6158.45,3.78,0,-2244,6366,6272,6196,6102,6026,6235,6065,111,1850,500,4570,10,1,21784936,1344,11.87,0.82,12,0.08,520.00,7560.00,7890,20240524,-21.80,4095,20241206,50.67,6490,-4.93,20250212,5160,19.57,20250102,7890,-21.80,20240524,4095,50.67,20241206,4.11,N,049520,500,111 억,,822852,N,N,0,N,00,N
20250219,100522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6160,-20,5,-0.32,91025400,14777,26.34,6180,6280,6110,8030,4330,6180,6159.94,3.78,0,-2638,6366,6272,6196,6102,6026,6235,6065,111,1850,500,4570,10,1,21784936,1342,11.85,0.81,12,0.07,520.00,7560.00,7890,20240524,-21.93,4095,20241206,50.43,6490,-5.08,20250212,5160,19.38,20250102,7890,-21.93,20240524,4095,50.43,20241206,4.11,N,049520,500,111 억,,822852,N,N,0,N,00,N
20250219,090524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6200,20,2,0.32,10299550,1665,2.97,6180,6280,6180,8030,4330,6180,6185.92,3.78,0,-86,6366,6272,6196,6102,6026,6235,6065,111,1850,500,4570,10,1,21784936,1351,11.92,0.82,12,0.01,520.00,7560.00,7890,20240524,-21.42,4095,20241206,51.40,6490,-4.47,20250212,5160,20.16,20250102,7890,-21.42,20240524,4095,51.40,20241206,4.11,N,049520,500,111 억,,822852,N,N,0,N,00,N
20250218,160521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6180,-10,5,-0.16,347701460,56077,75.00,6200,6290,6120,8040,4340,6190,6200.43,3.75,0,4751,6363,6276,6133,6046,5903,6320,6090,111,1850,500,4580,10,1,21784936,1346,11.88,0.82,12,0.26,520.00,7560.00,7890,20240524,-21.67,4095,20241206,50.92,6490,-4.78,20250212,5160,19.77,20250102,7890,-21.67,20240524,4095,50.92,20241206,4.10,N,049520,500,111 억,,817750,N,N,0,N,00,N
20250218,150522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6200,10,2,0.16,316289000,51000,68.21,6200,6290,6120,8040,4340,6190,6201.75,3.75,0,5524,6363,6276,6133,6046,5903,6320,6090,111,1850,500,4580,10,1,21784936,1351,11.92,0.82,12,0.23,520.00,7560.00,7890,20240524,-21.42,4095,20241206,51.40,6490,-4.47,20250212,5160,20.16,20250102,7890,-21.42,20240524,4095,51.40,20241206,4.10,N,049520,500,111 억,,817750,N,N,0,N,00,N
20250218,140522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6270,80,2,1.29,264877990,42731,57.15,6200,6290,6120,8040,4340,6190,6198.73,3.75,0,8023,6363,6276,6133,6046,5903,6320,6090,111,1850,500,4580,10,1,21784936,1366,12.06,0.83,12,0.20,520.00,7560.00,7890,20240524,-20.53,4095,20241206,53.11,6490,-3.39,20250212,5160,21.51,20250102,7890,-20.53,20240524,4095,53.11,20241206,4.10,N,049520,500,111 억,,817750,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 160522 57 100.00 KOSDAQ 전기·전자 N N N N N 6260 80 2 1.29 359789530 57932 103.28 6180 6280 6110 8030 4330 6180 6210.54 3.78 0 -72 6366 6272 6196 6102 6026 6235 6065 111 1850 500 4570 10 1 21784936 1364 12.04 0.83 12 0.27 520.00 7560.00 7890 20240524 -20.66 4095 20241206 52.87 6490 -3.54 20250212 5160 21.32 20250102 7890 -20.66 20240524 4095 52.87 20241206 4.11 N 049520 500 111 억 822852 N N 0 N 00 N
3 20250219 150524 57 100.00 KOSDAQ 전기·전자 N N N N N 6260 80 2 1.29 283252830 45681 81.44 6180 6280 6110 8030 4330 6180 6200.67 3.78 0 -2686 6366 6272 6196 6102 6026 6235 6065 111 1850 500 4570 10 1 21784936 1364 12.04 0.83 12 0.21 520.00 7560.00 7890 20240524 -20.66 4095 20241206 52.87 6490 -3.54 20250212 5160 21.32 20250102 7890 -20.66 20240524 4095 52.87 20241206 4.11 N 049520 500 111 억 822852 N N 0 N 00 N
4 20250219 140521 57 100.00 KOSDAQ 전기·전자 N N N N N 6240 60 2 0.97 209437580 33863 60.37 6180 6280 6110 8030 4330 6180 6184.85 3.78 0 -5474 6366 6272 6196 6102 6026 6235 6065 111 1850 500 4570 10 1 21784936 1359 12.00 0.83 12 0.16 520.00 7560.00 7890 20240524 -20.91 4095 20241206 52.38 6490 -3.85 20250212 5160 20.93 20250102 7890 -20.91 20240524 4095 52.38 20241206 4.11 N 049520 500 111 억 822852 N N 0 N 00 N
5 20250219 130522 57 100.00 KOSDAQ 전기·전자 N N N N N 6220 40 2 0.65 181020850 29293 52.22 6180 6280 6110 8030 4330 6180 6179.66 3.78 0 -4950 6366 6272 6196 6102 6026 6235 6065 111 1850 500 4570 10 1 21784936 1355 11.96 0.82 12 0.13 520.00 7560.00 7890 20240524 -21.17 4095 20241206 51.89 6490 -4.16 20250212 5160 20.54 20250102 7890 -21.17 20240524 4095 51.89 20241206 4.11 N 049520 500 111 억 822852 N N 0 N 00 N
6 20250219 120522 57 100.00 KOSDAQ 전기·전자 N N N N N 6200 20 2 0.32 141830330 22993 40.99 6180 6280 6110 8030 4330 6180 6168.41 3.78 0 -3139 6366 6272 6196 6102 6026 6235 6065 111 1850 500 4570 10 1 21784936 1351 11.92 0.82 12 0.11 520.00 7560.00 7890 20240524 -21.42 4095 20241206 51.40 6490 -4.47 20250212 5160 20.16 20250102 7890 -21.42 20240524 4095 51.40 20241206 4.11 N 049520 500 111 억 822852 N N 0 N 00 N
7 20250219 110523 57 100.00 KOSDAQ 전기·전자 N N N N N 6170 -10 5 -0.16 103227930 16762 29.88 6180 6280 6110 8030 4330 6180 6158.45 3.78 0 -2244 6366 6272 6196 6102 6026 6235 6065 111 1850 500 4570 10 1 21784936 1344 11.87 0.82 12 0.08 520.00 7560.00 7890 20240524 -21.80 4095 20241206 50.67 6490 -4.93 20250212 5160 19.57 20250102 7890 -21.80 20240524 4095 50.67 20241206 4.11 N 049520 500 111 억 822852 N N 0 N 00 N
8 20250219 100522 57 100.00 KOSDAQ 전기·전자 N N N N N 6160 -20 5 -0.32 91025400 14777 26.34 6180 6280 6110 8030 4330 6180 6159.94 3.78 0 -2638 6366 6272 6196 6102 6026 6235 6065 111 1850 500 4570 10 1 21784936 1342 11.85 0.81 12 0.07 520.00 7560.00 7890 20240524 -21.93 4095 20241206 50.43 6490 -5.08 20250212 5160 19.38 20250102 7890 -21.93 20240524 4095 50.43 20241206 4.11 N 049520 500 111 억 822852 N N 0 N 00 N
9 20250219 090524 57 100.00 KOSDAQ 전기·전자 N N N N N 6200 20 2 0.32 10299550 1665 2.97 6180 6280 6180 8030 4330 6180 6185.92 3.78 0 -86 6366 6272 6196 6102 6026 6235 6065 111 1850 500 4570 10 1 21784936 1351 11.92 0.82 12 0.01 520.00 7560.00 7890 20240524 -21.42 4095 20241206 51.40 6490 -4.47 20250212 5160 20.16 20250102 7890 -21.42 20240524 4095 51.40 20241206 4.11 N 049520 500 111 억 822852 N N 0 N 00 N
10 20250218 160521 57 100.00 KOSDAQ 전기·전자 N N N N N 6180 -10 5 -0.16 347701460 56077 75.00 6200 6290 6120 8040 4340 6190 6200.43 3.75 0 4751 6363 6276 6133 6046 5903 6320 6090 111 1850 500 4580 10 1 21784936 1346 11.88 0.82 12 0.26 520.00 7560.00 7890 20240524 -21.67 4095 20241206 50.92 6490 -4.78 20250212 5160 19.77 20250102 7890 -21.67 20240524 4095 50.92 20241206 4.10 N 049520 500 111 억 817750 N N 0 N 00 N
11 20250218 150522 57 100.00 KOSDAQ 전기·전자 N N N N N 6200 10 2 0.16 316289000 51000 68.21 6200 6290 6120 8040 4340 6190 6201.75 3.75 0 5524 6363 6276 6133 6046 5903 6320 6090 111 1850 500 4580 10 1 21784936 1351 11.92 0.82 12 0.23 520.00 7560.00 7890 20240524 -21.42 4095 20241206 51.40 6490 -4.47 20250212 5160 20.16 20250102 7890 -21.42 20240524 4095 51.40 20241206 4.10 N 049520 500 111 억 817750 N N 0 N 00 N
12 20250218 140522 57 100.00 KOSDAQ 전기·전자 N N N N N 6270 80 2 1.29 264877990 42731 57.15 6200 6290 6120 8040 4340 6190 6198.73 3.75 0 8023 6363 6276 6133 6046 5903 6320 6090 111 1850 500 4580 10 1 21784936 1366 12.06 0.83 12 0.20 520.00 7560.00 7890 20240524 -20.53 4095 20241206 53.11 6490 -3.39 20250212 5160 21.51 20250102 7890 -20.53 20240524 4095 53.11 20241206 4.10 N 049520 500 111 억 817750 N N 0 N 00 N