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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6380,60,2,0.95,543519400,85628,68.67,6430,6490,6240,8210,4430,6320,6347.43,3.63,0,-4115,6566,6442,6216,6092,5866,6505,6155,111,1890,500,4670,10,1,21784936,1390,12.27,0.84,12,0.39,520.00,7560.00,7890,20240524,-19.14,4095,20241206,55.80,6490,-1.69,20250212,5160,23.64,20250102,7890,-19.14,20240524,4095,55.80,20241206,4.03,N,049520,500,111 억,,789823,N,N,0,N,00,N
20250212,150509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6320,0,3,0.00,447872100,70572,56.60,6430,6490,6240,8210,4430,6320,6346.31,3.63,0,-4256,6566,6442,6216,6092,5866,6505,6155,111,1890,500,4670,10,1,21784936,1377,12.15,0.84,12,0.32,520.00,7560.00,7890,20240524,-19.90,4095,20241206,54.33,6490,-2.62,20250212,5160,22.48,20250102,7890,-19.90,20240524,4095,54.33,20241206,4.03,N,049520,500,111 억,,789823,N,N,0,N,00,N
20250212,140510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6330,10,2,0.16,395932950,62345,50.00,6430,6490,6240,8210,4430,6320,6350.68,3.63,0,-4431,6566,6442,6216,6092,5866,6505,6155,111,1890,500,4670,10,1,21784936,1379,12.17,0.84,12,0.29,520.00,7560.00,7890,20240524,-19.77,4095,20241206,54.58,6490,-2.47,20250212,5160,22.67,20250102,7890,-19.77,20240524,4095,54.58,20241206,4.03,N,049520,500,111 억,,789823,N,N,0,N,00,N
20250212,130510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6360,40,2,0.63,383590440,60391,48.43,6430,6490,6240,8210,4430,6320,6351.78,3.63,0,-5284,6566,6442,6216,6092,5866,6505,6155,111,1890,500,4670,10,1,21784936,1386,12.23,0.84,12,0.28,520.00,7560.00,7890,20240524,-19.39,4095,20241206,55.31,6490,-2.00,20250212,5160,23.26,20250102,7890,-19.39,20240524,4095,55.31,20241206,4.03,N,049520,500,111 억,,789823,N,N,0,N,00,N
20250212,120510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6320,0,3,0.00,339072190,53379,42.81,6430,6490,6240,8210,4430,6320,6352.16,3.63,0,-9404,6566,6442,6216,6092,5866,6505,6155,111,1890,500,4670,10,1,21784936,1377,12.15,0.84,12,0.25,520.00,7560.00,7890,20240524,-19.90,4095,20241206,54.33,6490,-2.62,20250212,5160,22.48,20250102,7890,-19.90,20240524,4095,54.33,20241206,4.03,N,049520,500,111 억,,789823,N,N,0,N,00,N
20250212,110508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6360,40,2,0.63,321555520,50616,40.59,6430,6490,6240,8210,4430,6320,6352.84,3.63,0,-8641,6566,6442,6216,6092,5866,6505,6155,111,1890,500,4670,10,1,21784936,1386,12.23,0.84,12,0.23,520.00,7560.00,7890,20240524,-19.39,4095,20241206,55.31,6490,-2.00,20250212,5160,23.26,20250102,7890,-19.39,20240524,4095,55.31,20241206,4.03,N,049520,500,111 억,,789823,N,N,0,N,00,N
20250212,100509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6300,-20,5,-0.32,267347420,41994,33.68,6430,6490,6280,8210,4430,6320,6366.32,3.63,0,-9987,6566,6442,6216,6092,5866,6505,6155,111,1890,500,4670,10,1,21784936,1372,12.12,0.83,12,0.19,520.00,7560.00,7890,20240524,-20.15,4095,20241206,53.85,6490,-2.93,20250212,5160,22.09,20250102,7890,-20.15,20240524,4095,53.85,20241206,4.03,N,049520,500,111 억,,789823,N,N,0,N,00,N
20250212,090512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6410,90,2,1.42,77484620,12034,9.65,6430,6490,6400,8210,4430,6320,6438.81,3.63,0,92,6566,6442,6216,6092,5866,6505,6155,111,1890,500,4670,10,1,21784936,1396,12.33,0.85,12,0.06,520.00,7560.00,7890,20240524,-18.76,4095,20241206,56.53,6490,-1.23,20250212,5160,24.22,20250102,7890,-18.76,20240524,4095,56.53,20241206,4.03,N,049520,500,111 억,,789823,N,N,0,N,00,N
20250211,160510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6320,220,2,3.61,773546140,124542,128.91,6110,6340,5990,7930,4270,6100,6211.17,3.62,0,-331,6433,6266,6033,5866,5633,6350,5950,111,1830,500,4510,10,1,21784936,1377,12.15,0.84,12,0.57,520.00,7560.00,7890,20240524,-19.90,4095,20241206,54.33,6340,-0.32,20250211,5160,22.48,20250102,7890,-19.90,20240524,4095,54.33,20241206,3.93,N,049520,500,111 억,,789192,N,N,0,N,00,N
20250211,150509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6230,130,2,2.13,700727560,112984,116.94,6110,6340,5990,7930,4270,6100,6202.05,3.62,0,1589,6433,6266,6033,5866,5633,6350,5950,111,1830,500,4510,10,1,21784936,1357,11.98,0.82,12,0.52,520.00,7560.00,7890,20240524,-21.04,4095,20241206,52.14,6340,-1.74,20250211,5160,20.74,20250102,7890,-21.04,20240524,4095,52.14,20241206,3.93,N,049520,500,111 억,,789192,N,N,0,N,00,N
20250211,140510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6320,220,2,3.61,606965210,98034,101.47,6110,6340,5990,7930,4270,6100,6191.42,3.62,0,1252,6433,6266,6033,5866,5633,6350,5950,111,1830,500,4510,10,1,21784936,1377,12.15,0.84,12,0.45,520.00,7560.00,7890,20240524,-19.90,4095,20241206,54.33,6340,-0.32,20250211,5160,22.48,20250102,7890,-19.90,20240524,4095,54.33,20241206,3.93,N,049520,500,111 억,,789192,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 20250212 160509 57 100.00 KOSDAQ 전기·전자 N N N N N 6380 60 2 0.95 543519400 85628 68.67 6430 6490 6240 8210 4430 6320 6347.43 3.63 0 -4115 6566 6442 6216 6092 5866 6505 6155 111 1890 500 4670 10 1 21784936 1390 12.27 0.84 12 0.39 520.00 7560.00 7890 20240524 -19.14 4095 20241206 55.80 6490 -1.69 20250212 5160 23.64 20250102 7890 -19.14 20240524 4095 55.80 20241206 4.03 N 049520 500 111 억 789823 N N 0 N 00 N
3 20250212 150509 57 100.00 KOSDAQ 전기·전자 N N N N N 6320 0 3 0.00 447872100 70572 56.60 6430 6490 6240 8210 4430 6320 6346.31 3.63 0 -4256 6566 6442 6216 6092 5866 6505 6155 111 1890 500 4670 10 1 21784936 1377 12.15 0.84 12 0.32 520.00 7560.00 7890 20240524 -19.90 4095 20241206 54.33 6490 -2.62 20250212 5160 22.48 20250102 7890 -19.90 20240524 4095 54.33 20241206 4.03 N 049520 500 111 억 789823 N N 0 N 00 N
4 20250212 140510 57 100.00 KOSDAQ 전기·전자 N N N N N 6330 10 2 0.16 395932950 62345 50.00 6430 6490 6240 8210 4430 6320 6350.68 3.63 0 -4431 6566 6442 6216 6092 5866 6505 6155 111 1890 500 4670 10 1 21784936 1379 12.17 0.84 12 0.29 520.00 7560.00 7890 20240524 -19.77 4095 20241206 54.58 6490 -2.47 20250212 5160 22.67 20250102 7890 -19.77 20240524 4095 54.58 20241206 4.03 N 049520 500 111 억 789823 N N 0 N 00 N
5 20250212 130510 57 100.00 KOSDAQ 전기·전자 N N N N N 6360 40 2 0.63 383590440 60391 48.43 6430 6490 6240 8210 4430 6320 6351.78 3.63 0 -5284 6566 6442 6216 6092 5866 6505 6155 111 1890 500 4670 10 1 21784936 1386 12.23 0.84 12 0.28 520.00 7560.00 7890 20240524 -19.39 4095 20241206 55.31 6490 -2.00 20250212 5160 23.26 20250102 7890 -19.39 20240524 4095 55.31 20241206 4.03 N 049520 500 111 억 789823 N N 0 N 00 N
6 20250212 120510 57 100.00 KOSDAQ 전기·전자 N N N N N 6320 0 3 0.00 339072190 53379 42.81 6430 6490 6240 8210 4430 6320 6352.16 3.63 0 -9404 6566 6442 6216 6092 5866 6505 6155 111 1890 500 4670 10 1 21784936 1377 12.15 0.84 12 0.25 520.00 7560.00 7890 20240524 -19.90 4095 20241206 54.33 6490 -2.62 20250212 5160 22.48 20250102 7890 -19.90 20240524 4095 54.33 20241206 4.03 N 049520 500 111 억 789823 N N 0 N 00 N
7 20250212 110508 57 100.00 KOSDAQ 전기·전자 N N N N N 6360 40 2 0.63 321555520 50616 40.59 6430 6490 6240 8210 4430 6320 6352.84 3.63 0 -8641 6566 6442 6216 6092 5866 6505 6155 111 1890 500 4670 10 1 21784936 1386 12.23 0.84 12 0.23 520.00 7560.00 7890 20240524 -19.39 4095 20241206 55.31 6490 -2.00 20250212 5160 23.26 20250102 7890 -19.39 20240524 4095 55.31 20241206 4.03 N 049520 500 111 억 789823 N N 0 N 00 N
8 20250212 100509 57 100.00 KOSDAQ 전기·전자 N N N N N 6300 -20 5 -0.32 267347420 41994 33.68 6430 6490 6280 8210 4430 6320 6366.32 3.63 0 -9987 6566 6442 6216 6092 5866 6505 6155 111 1890 500 4670 10 1 21784936 1372 12.12 0.83 12 0.19 520.00 7560.00 7890 20240524 -20.15 4095 20241206 53.85 6490 -2.93 20250212 5160 22.09 20250102 7890 -20.15 20240524 4095 53.85 20241206 4.03 N 049520 500 111 억 789823 N N 0 N 00 N
9 20250212 090512 57 100.00 KOSDAQ 전기·전자 N N N N N 6410 90 2 1.42 77484620 12034 9.65 6430 6490 6400 8210 4430 6320 6438.81 3.63 0 92 6566 6442 6216 6092 5866 6505 6155 111 1890 500 4670 10 1 21784936 1396 12.33 0.85 12 0.06 520.00 7560.00 7890 20240524 -18.76 4095 20241206 56.53 6490 -1.23 20250212 5160 24.22 20250102 7890 -18.76 20240524 4095 56.53 20241206 4.03 N 049520 500 111 억 789823 N N 0 N 00 N
10 20250211 160510 57 100.00 KOSDAQ 전기·전자 N N N N N 6320 220 2 3.61 773546140 124542 128.91 6110 6340 5990 7930 4270 6100 6211.17 3.62 0 -331 6433 6266 6033 5866 5633 6350 5950 111 1830 500 4510 10 1 21784936 1377 12.15 0.84 12 0.57 520.00 7560.00 7890 20240524 -19.90 4095 20241206 54.33 6340 -0.32 20250211 5160 22.48 20250102 7890 -19.90 20240524 4095 54.33 20241206 3.93 N 049520 500 111 억 789192 N N 0 N 00 N
11 20250211 150509 57 100.00 KOSDAQ 전기·전자 N N N N N 6230 130 2 2.13 700727560 112984 116.94 6110 6340 5990 7930 4270 6100 6202.05 3.62 0 1589 6433 6266 6033 5866 5633 6350 5950 111 1830 500 4510 10 1 21784936 1357 11.98 0.82 12 0.52 520.00 7560.00 7890 20240524 -21.04 4095 20241206 52.14 6340 -1.74 20250211 5160 20.74 20250102 7890 -21.04 20240524 4095 52.14 20241206 3.93 N 049520 500 111 억 789192 N N 0 N 00 N
12 20250211 140510 57 100.00 KOSDAQ 전기·전자 N N N N N 6320 220 2 3.61 606965210 98034 101.47 6110 6340 5990 7930 4270 6100 6191.42 3.62 0 1252 6433 6266 6033 5866 5633 6350 5950 111 1830 500 4510 10 1 21784936 1377 12.15 0.84 12 0.45 520.00 7560.00 7890 20240524 -19.90 4095 20241206 54.33 6340 -0.32 20250211 5160 22.48 20250102 7890 -19.90 20240524 4095 54.33 20241206 3.93 N 049520 500 111 억 789192 N N 0 N 00 N