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
038340/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
20250221,160448,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240208,0.00,1233,20240208,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240221,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N
20250221,150451,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240208,0.00,1233,20240208,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240221,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N
20250221,140450,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240208,0.00,1233,20240208,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240221,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N
20250221,130449,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240208,0.00,1233,20240208,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240221,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N
20250221,120449,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240208,0.00,1233,20240208,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240221,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N
20250221,110447,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240208,0.00,1233,20240208,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240221,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N
20250221,100448,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240208,0.00,1233,20240208,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240221,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N
20250221,090449,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240208,0.00,1233,20240208,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240221,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N
20250220,160447,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240207,0.00,1233,20240207,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240220,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N
20250220,150447,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240207,0.00,1233,20240207,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240220,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N
20250220,140448,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240207,0.00,1233,20240207,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240220,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,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 160448 58 100.00 KOSDAQ 전기·전자 N N N N N 1233 0 3 0.00 0 0 0.00 0 0 0 3700 1 1233 0.00 0.12 0 0 1233 1233 1233 1233 1233 1233 1233 163 2467 500 0 1 1 32424892 400 -68.50 2.26 12 0.00 -18.00 545.00 1233 20240208 0.00 1233 20240208 0.00 1233 0.00 20250102 1233 0.00 20250102 1283 -3.90 20240221 1233 0.00 20240531 0.00 N 038340 500 162 억 40303 N N 0 N 00 N
3 20250221 150451 58 100.00 KOSDAQ 전기·전자 N N N N N 1233 0 3 0.00 0 0 0.00 0 0 0 3700 1 1233 0.00 0.12 0 0 1233 1233 1233 1233 1233 1233 1233 163 2467 500 0 1 1 32424892 400 -68.50 2.26 12 0.00 -18.00 545.00 1233 20240208 0.00 1233 20240208 0.00 1233 0.00 20250102 1233 0.00 20250102 1283 -3.90 20240221 1233 0.00 20240531 0.00 N 038340 500 162 억 40303 N N 0 N 00 N
4 20250221 140450 58 100.00 KOSDAQ 전기·전자 N N N N N 1233 0 3 0.00 0 0 0.00 0 0 0 3700 1 1233 0.00 0.12 0 0 1233 1233 1233 1233 1233 1233 1233 163 2467 500 0 1 1 32424892 400 -68.50 2.26 12 0.00 -18.00 545.00 1233 20240208 0.00 1233 20240208 0.00 1233 0.00 20250102 1233 0.00 20250102 1283 -3.90 20240221 1233 0.00 20240531 0.00 N 038340 500 162 억 40303 N N 0 N 00 N
5 20250221 130449 58 100.00 KOSDAQ 전기·전자 N N N N N 1233 0 3 0.00 0 0 0.00 0 0 0 3700 1 1233 0.00 0.12 0 0 1233 1233 1233 1233 1233 1233 1233 163 2467 500 0 1 1 32424892 400 -68.50 2.26 12 0.00 -18.00 545.00 1233 20240208 0.00 1233 20240208 0.00 1233 0.00 20250102 1233 0.00 20250102 1283 -3.90 20240221 1233 0.00 20240531 0.00 N 038340 500 162 억 40303 N N 0 N 00 N
6 20250221 120449 58 100.00 KOSDAQ 전기·전자 N N N N N 1233 0 3 0.00 0 0 0.00 0 0 0 3700 1 1233 0.00 0.12 0 0 1233 1233 1233 1233 1233 1233 1233 163 2467 500 0 1 1 32424892 400 -68.50 2.26 12 0.00 -18.00 545.00 1233 20240208 0.00 1233 20240208 0.00 1233 0.00 20250102 1233 0.00 20250102 1283 -3.90 20240221 1233 0.00 20240531 0.00 N 038340 500 162 억 40303 N N 0 N 00 N
7 20250221 110447 58 100.00 KOSDAQ 전기·전자 N N N N N 1233 0 3 0.00 0 0 0.00 0 0 0 3700 1 1233 0.00 0.12 0 0 1233 1233 1233 1233 1233 1233 1233 163 2467 500 0 1 1 32424892 400 -68.50 2.26 12 0.00 -18.00 545.00 1233 20240208 0.00 1233 20240208 0.00 1233 0.00 20250102 1233 0.00 20250102 1283 -3.90 20240221 1233 0.00 20240531 0.00 N 038340 500 162 억 40303 N N 0 N 00 N
8 20250221 100448 58 100.00 KOSDAQ 전기·전자 N N N N N 1233 0 3 0.00 0 0 0.00 0 0 0 3700 1 1233 0.00 0.12 0 0 1233 1233 1233 1233 1233 1233 1233 163 2467 500 0 1 1 32424892 400 -68.50 2.26 12 0.00 -18.00 545.00 1233 20240208 0.00 1233 20240208 0.00 1233 0.00 20250102 1233 0.00 20250102 1283 -3.90 20240221 1233 0.00 20240531 0.00 N 038340 500 162 억 40303 N N 0 N 00 N
9 20250221 090449 58 100.00 KOSDAQ 전기·전자 N N N N N 1233 0 3 0.00 0 0 0.00 0 0 0 3700 1 1233 0.00 0.12 0 0 1233 1233 1233 1233 1233 1233 1233 163 2467 500 0 1 1 32424892 400 -68.50 2.26 12 0.00 -18.00 545.00 1233 20240208 0.00 1233 20240208 0.00 1233 0.00 20250102 1233 0.00 20250102 1283 -3.90 20240221 1233 0.00 20240531 0.00 N 038340 500 162 억 40303 N N 0 N 00 N
10 20250220 160447 58 100.00 KOSDAQ 전기·전자 N N N N N 1233 0 3 0.00 0 0 0.00 0 0 0 3700 1 1233 0.00 0.12 0 0 1233 1233 1233 1233 1233 1233 1233 163 2467 500 0 1 1 32424892 400 -68.50 2.26 12 0.00 -18.00 545.00 1233 20240207 0.00 1233 20240207 0.00 1233 0.00 20250102 1233 0.00 20250102 1283 -3.90 20240220 1233 0.00 20240531 0.00 N 038340 500 162 억 40303 N N 0 N 00 N
11 20250220 150447 58 100.00 KOSDAQ 전기·전자 N N N N N 1233 0 3 0.00 0 0 0.00 0 0 0 3700 1 1233 0.00 0.12 0 0 1233 1233 1233 1233 1233 1233 1233 163 2467 500 0 1 1 32424892 400 -68.50 2.26 12 0.00 -18.00 545.00 1233 20240207 0.00 1233 20240207 0.00 1233 0.00 20250102 1233 0.00 20250102 1283 -3.90 20240220 1233 0.00 20240531 0.00 N 038340 500 162 억 40303 N N 0 N 00 N
12 20250220 140448 58 100.00 KOSDAQ 전기·전자 N N N N N 1233 0 3 0.00 0 0 0.00 0 0 0 3700 1 1233 0.00 0.12 0 0 1233 1233 1233 1233 1233 1233 1233 163 2467 500 0 1 1 32424892 400 -68.50 2.26 12 0.00 -18.00 545.00 1233 20240207 0.00 1233 20240207 0.00 1233 0.00 20250102 1233 0.00 20250102 1283 -3.90 20240220 1233 0.00 20240531 0.00 N 038340 500 162 억 40303 N N 0 N 00 N