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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,515,1,2,0.19,24787218,48161,20.00,518,520,513,668,360,514,514.67,0.69,0,184,532,522,517,507,502,520,505,424,154,500,300,1,1,84883347,437,-3.90,0.79,12,0.06,-132.00,651.00,1455,20240226,-64.60,476,20241209,8.19,595,-13.45,20250117,511,0.78,20250203,1455,-64.60,20240226,476,8.19,20241209,1.50,N,049080,500,424 억,,585926,N,N,24,N,00,N
20250218,120519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,515,1,2,0.19,19689855,38236,15.88,518,520,513,668,360,514,514.96,0.69,0,139,532,522,517,507,502,520,505,424,154,500,300,1,1,84883347,437,-3.90,0.79,12,0.05,-132.00,651.00,1455,20240226,-64.60,476,20241209,8.19,595,-13.45,20250117,511,0.78,20250203,1455,-64.60,20240226,476,8.19,20241209,1.50,N,049080,500,424 억,,585926,N,N,24,N,00,N
20250218,110519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,514,0,3,0.00,18399635,35728,14.84,518,520,513,668,360,514,514.99,0.69,0,-356,532,522,517,507,502,520,505,424,154,500,300,1,1,84883347,436,-3.89,0.79,12,0.04,-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
20250218,100519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,516,2,2,0.39,14197612,27579,11.45,518,520,514,668,360,514,514.80,0.69,0,-349,532,522,517,507,502,520,505,424,154,500,300,1,1,84883347,438,-3.91,0.79,12,0.03,-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,24,N,00,N
20250218,090520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,515,1,2,0.19,191630,370,0.15,518,518,515,668,360,514,517.92,0.69,0,-165,532,522,517,507,502,520,505,424,154,500,300,1,1,84883347,437,-3.90,0.79,12,0.00,-132.00,651.00,1455,20240226,-64.60,476,20241209,8.19,595,-13.45,20250117,511,0.78,20250203,1455,-64.60,20240226,476,8.19,20241209,1.50,N,049080,500,424 억,,585926,N,N,24,N,00,N
20250217,160519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,514,-9,5,-1.72,119353090,230771,349.76,521,527,512,679,367,523,517.19,0.69,0,3259,534,528,524,518,514,531,521,424,156,500,310,1,1,84883347,436,-3.89,0.79,12,0.27,-132.00,651.00,1455,20240226,-64.67,476,20241209,7.98,595,-13.61,20250117,511,0.59,20250203,1455,-64.67,20240226,476,7.98,20241209,1.51,N,049080,500,424 억,,582667,N,N,24,N,00,N
20250217,150518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,512,-11,5,-2.10,115698804,223664,338.99,521,527,512,679,367,523,517.29,0.69,0,9513,534,528,524,518,514,531,521,424,156,500,310,1,1,84883347,435,-3.88,0.79,12,0.26,-132.00,651.00,1455,20240226,-64.81,476,20241209,7.56,595,-13.95,20250117,511,0.20,20250203,1455,-64.81,20240226,476,7.56,20241209,1.51,N,049080,500,424 억,,582667,N,N,0,N,00,N
20250217,140518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,519,-4,5,-0.76,68745163,132593,200.96,521,527,515,679,367,523,518.47,0.69,0,8048,534,528,524,518,514,531,521,424,156,500,310,1,1,84883347,441,-3.93,0.80,12,0.16,-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,,582667,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 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
3 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
4 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
5 20250218 130519 57 100.00 KOSDAQ 전기·전자 N N N N N 515 1 2 0.19 24787218 48161 20.00 518 520 513 668 360 514 514.67 0.69 0 184 532 522 517 507 502 520 505 424 154 500 300 1 1 84883347 437 -3.90 0.79 12 0.06 -132.00 651.00 1455 20240226 -64.60 476 20241209 8.19 595 -13.45 20250117 511 0.78 20250203 1455 -64.60 20240226 476 8.19 20241209 1.50 N 049080 500 424 억 585926 N N 24 N 00 N
6 20250218 120519 57 100.00 KOSDAQ 전기·전자 N N N N N 515 1 2 0.19 19689855 38236 15.88 518 520 513 668 360 514 514.96 0.69 0 139 532 522 517 507 502 520 505 424 154 500 300 1 1 84883347 437 -3.90 0.79 12 0.05 -132.00 651.00 1455 20240226 -64.60 476 20241209 8.19 595 -13.45 20250117 511 0.78 20250203 1455 -64.60 20240226 476 8.19 20241209 1.50 N 049080 500 424 억 585926 N N 24 N 00 N
7 20250218 110519 57 100.00 KOSDAQ 전기·전자 N N N N N 514 0 3 0.00 18399635 35728 14.84 518 520 513 668 360 514 514.99 0.69 0 -356 532 522 517 507 502 520 505 424 154 500 300 1 1 84883347 436 -3.89 0.79 12 0.04 -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
8 20250218 100519 57 100.00 KOSDAQ 전기·전자 N N N N N 516 2 2 0.39 14197612 27579 11.45 518 520 514 668 360 514 514.80 0.69 0 -349 532 522 517 507 502 520 505 424 154 500 300 1 1 84883347 438 -3.91 0.79 12 0.03 -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 24 N 00 N
9 20250218 090520 57 100.00 KOSDAQ 전기·전자 N N N N N 515 1 2 0.19 191630 370 0.15 518 518 515 668 360 514 517.92 0.69 0 -165 532 522 517 507 502 520 505 424 154 500 300 1 1 84883347 437 -3.90 0.79 12 0.00 -132.00 651.00 1455 20240226 -64.60 476 20241209 8.19 595 -13.45 20250117 511 0.78 20250203 1455 -64.60 20240226 476 8.19 20241209 1.50 N 049080 500 424 억 585926 N N 24 N 00 N
10 20250217 160519 57 100.00 KOSDAQ 전기·전자 N N N N N 514 -9 5 -1.72 119353090 230771 349.76 521 527 512 679 367 523 517.19 0.69 0 3259 534 528 524 518 514 531 521 424 156 500 310 1 1 84883347 436 -3.89 0.79 12 0.27 -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 1.51 N 049080 500 424 억 582667 N N 24 N 00 N
11 20250217 150518 57 100.00 KOSDAQ 전기·전자 N N N N N 512 -11 5 -2.10 115698804 223664 338.99 521 527 512 679 367 523 517.29 0.69 0 9513 534 528 524 518 514 531 521 424 156 500 310 1 1 84883347 435 -3.88 0.79 12 0.26 -132.00 651.00 1455 20240226 -64.81 476 20241209 7.56 595 -13.95 20250117 511 0.20 20250203 1455 -64.81 20240226 476 7.56 20241209 1.51 N 049080 500 424 억 582667 N N 0 N 00 N
12 20250217 140518 57 100.00 KOSDAQ 전기·전자 N N N N N 519 -4 5 -0.76 68745163 132593 200.96 521 527 515 679 367 523 518.47 0.69 0 8048 534 528 524 518 514 531 521 424 156 500 310 1 1 84883347 441 -3.93 0.80 12 0.16 -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 582667 N N 0 N 00 N