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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
024810/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
20250221,160352,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20240208,0.00,899,20240208,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240221,899,0.00,20240221,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N
20250221,150354,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20240208,0.00,899,20240208,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240221,899,0.00,20240221,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N
20250221,140352,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20240208,0.00,899,20240208,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240221,899,0.00,20240221,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N
20250221,130352,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20240208,0.00,899,20240208,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240221,899,0.00,20240221,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N
20250221,120353,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20240208,0.00,899,20240208,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240221,899,0.00,20240221,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N
20250221,110351,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20240208,0.00,899,20240208,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240221,899,0.00,20240221,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N
20250221,100352,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20240208,0.00,899,20240208,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240221,899,0.00,20240221,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N
20250221,090352,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20240208,0.00,899,20240208,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240221,899,0.00,20240221,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N
20250220,160351,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20240207,0.00,899,20240207,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240220,899,0.00,20240220,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N
20250220,150351,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20240207,0.00,899,20240207,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240220,899,0.00,20240220,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N
20250220,140352,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20240207,0.00,899,20240207,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240220,899,0.00,20240220,0.00,N,024810,200,437 억,,1914871,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 20250221 160352 58 100.00 KOSDAQ 전기·전자 N N N N N 899 0 3 0.00 0 0 0.00 0 0 0 1168 630 899 0.00 0.87 0 0 899 899 899 899 899 899 899 438 269 200 0 1 1 218948640 1968 -19.13 0.82 12 0.00 -47.00 1102.00 899 20240208 0.00 899 20240208 0.00 899 0.00 20250102 899 0.00 20250102 899 0.00 20240221 899 0.00 20240221 0.00 N 024810 200 437 억 1914871 N N 0 N 00 N
3 20250221 150354 58 100.00 KOSDAQ 전기·전자 N N N N N 899 0 3 0.00 0 0 0.00 0 0 0 1168 630 899 0.00 0.87 0 0 899 899 899 899 899 899 899 438 269 200 0 1 1 218948640 1968 -19.13 0.82 12 0.00 -47.00 1102.00 899 20240208 0.00 899 20240208 0.00 899 0.00 20250102 899 0.00 20250102 899 0.00 20240221 899 0.00 20240221 0.00 N 024810 200 437 억 1914871 N N 0 N 00 N
4 20250221 140352 58 100.00 KOSDAQ 전기·전자 N N N N N 899 0 3 0.00 0 0 0.00 0 0 0 1168 630 899 0.00 0.87 0 0 899 899 899 899 899 899 899 438 269 200 0 1 1 218948640 1968 -19.13 0.82 12 0.00 -47.00 1102.00 899 20240208 0.00 899 20240208 0.00 899 0.00 20250102 899 0.00 20250102 899 0.00 20240221 899 0.00 20240221 0.00 N 024810 200 437 억 1914871 N N 0 N 00 N
5 20250221 130352 58 100.00 KOSDAQ 전기·전자 N N N N N 899 0 3 0.00 0 0 0.00 0 0 0 1168 630 899 0.00 0.87 0 0 899 899 899 899 899 899 899 438 269 200 0 1 1 218948640 1968 -19.13 0.82 12 0.00 -47.00 1102.00 899 20240208 0.00 899 20240208 0.00 899 0.00 20250102 899 0.00 20250102 899 0.00 20240221 899 0.00 20240221 0.00 N 024810 200 437 억 1914871 N N 0 N 00 N
6 20250221 120353 58 100.00 KOSDAQ 전기·전자 N N N N N 899 0 3 0.00 0 0 0.00 0 0 0 1168 630 899 0.00 0.87 0 0 899 899 899 899 899 899 899 438 269 200 0 1 1 218948640 1968 -19.13 0.82 12 0.00 -47.00 1102.00 899 20240208 0.00 899 20240208 0.00 899 0.00 20250102 899 0.00 20250102 899 0.00 20240221 899 0.00 20240221 0.00 N 024810 200 437 억 1914871 N N 0 N 00 N
7 20250221 110351 58 100.00 KOSDAQ 전기·전자 N N N N N 899 0 3 0.00 0 0 0.00 0 0 0 1168 630 899 0.00 0.87 0 0 899 899 899 899 899 899 899 438 269 200 0 1 1 218948640 1968 -19.13 0.82 12 0.00 -47.00 1102.00 899 20240208 0.00 899 20240208 0.00 899 0.00 20250102 899 0.00 20250102 899 0.00 20240221 899 0.00 20240221 0.00 N 024810 200 437 억 1914871 N N 0 N 00 N
8 20250221 100352 58 100.00 KOSDAQ 전기·전자 N N N N N 899 0 3 0.00 0 0 0.00 0 0 0 1168 630 899 0.00 0.87 0 0 899 899 899 899 899 899 899 438 269 200 0 1 1 218948640 1968 -19.13 0.82 12 0.00 -47.00 1102.00 899 20240208 0.00 899 20240208 0.00 899 0.00 20250102 899 0.00 20250102 899 0.00 20240221 899 0.00 20240221 0.00 N 024810 200 437 억 1914871 N N 0 N 00 N
9 20250221 090352 58 100.00 KOSDAQ 전기·전자 N N N N N 899 0 3 0.00 0 0 0.00 0 0 0 1168 630 899 0.00 0.87 0 0 899 899 899 899 899 899 899 438 269 200 0 1 1 218948640 1968 -19.13 0.82 12 0.00 -47.00 1102.00 899 20240208 0.00 899 20240208 0.00 899 0.00 20250102 899 0.00 20250102 899 0.00 20240221 899 0.00 20240221 0.00 N 024810 200 437 억 1914871 N N 0 N 00 N
10 20250220 160351 58 100.00 KOSDAQ 전기·전자 N N N N N 899 0 3 0.00 0 0 0.00 0 0 0 1168 630 899 0.00 0.87 0 0 899 899 899 899 899 899 899 438 269 200 0 1 1 218948640 1968 -19.13 0.82 12 0.00 -47.00 1102.00 899 20240207 0.00 899 20240207 0.00 899 0.00 20250102 899 0.00 20250102 899 0.00 20240220 899 0.00 20240220 0.00 N 024810 200 437 억 1914871 N N 0 N 00 N
11 20250220 150351 58 100.00 KOSDAQ 전기·전자 N N N N N 899 0 3 0.00 0 0 0.00 0 0 0 1168 630 899 0.00 0.87 0 0 899 899 899 899 899 899 899 438 269 200 0 1 1 218948640 1968 -19.13 0.82 12 0.00 -47.00 1102.00 899 20240207 0.00 899 20240207 0.00 899 0.00 20250102 899 0.00 20250102 899 0.00 20240220 899 0.00 20240220 0.00 N 024810 200 437 억 1914871 N N 0 N 00 N
12 20250220 140352 58 100.00 KOSDAQ 전기·전자 N N N N N 899 0 3 0.00 0 0 0.00 0 0 0 1168 630 899 0.00 0.87 0 0 899 899 899 899 899 899 899 438 269 200 0 1 1 218948640 1968 -19.13 0.82 12 0.00 -47.00 1102.00 899 20240207 0.00 899 20240207 0.00 899 0.00 20250102 899 0.00 20250102 899 0.00 20240220 899 0.00 20240220 0.00 N 024810 200 437 억 1914871 N N 0 N 00 N