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
050110/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
20250221,160529,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,806,0,3,0.00,143279632,178183,44.85,811,815,799,1047,565,806,804.11,2.27,0,-30819,845,825,813,793,781,819,787,369,241,500,560,1,1,73824118,595,-4.22,0.73,12,0.24,-191.00,1108.00,1605,20240322,-49.78,695,20241209,15.97,960,-16.04,20250103,723,11.48,20250203,1605,-49.78,20240322,695,15.97,20241209,3.97,N,050110,500,369 억,,1678699,N,N,0,N,00,N
20250221,150532,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,801,-5,5,-0.62,124849442,155182,39.06,811,815,800,1047,565,806,804.54,2.27,0,-30124,845,825,813,793,781,819,787,369,241,500,560,1,1,73824118,591,-4.19,0.72,12,0.21,-191.00,1108.00,1605,20240322,-50.09,695,20241209,15.25,960,-16.56,20250103,723,10.79,20250203,1605,-50.09,20240322,695,15.25,20241209,3.97,N,050110,500,369 억,,1678699,N,N,0,N,00,N
20250221,140531,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,803,-3,5,-0.37,108810014,135154,34.02,811,815,800,1047,565,806,805.08,2.27,0,-29908,845,825,813,793,781,819,787,369,241,500,560,1,1,73824118,593,-4.20,0.72,12,0.18,-191.00,1108.00,1605,20240322,-49.97,695,20241209,15.54,960,-16.35,20250103,723,11.07,20250203,1605,-49.97,20240322,695,15.54,20241209,3.97,N,050110,500,369 억,,1678699,N,N,0,N,00,N
20250221,130530,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,806,0,3,0.00,73751562,91548,23.04,811,815,800,1047,565,806,805.61,2.27,0,-22941,845,825,813,793,781,819,787,369,241,500,560,1,1,73824118,595,-4.22,0.73,12,0.12,-191.00,1108.00,1605,20240322,-49.78,695,20241209,15.97,960,-16.04,20250103,723,11.48,20250203,1605,-49.78,20240322,695,15.97,20241209,3.97,N,050110,500,369 억,,1678699,N,N,0,N,00,N
20250221,120530,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,805,-1,5,-0.12,65331686,81084,20.41,811,815,800,1047,565,806,805.73,2.27,0,-23660,845,825,813,793,781,819,787,369,241,500,560,1,1,73824118,594,-4.21,0.73,12,0.11,-191.00,1108.00,1605,20240322,-49.84,695,20241209,15.83,960,-16.15,20250103,723,11.34,20250203,1605,-49.84,20240322,695,15.83,20241209,3.97,N,050110,500,369 억,,1678699,N,N,0,N,00,N
20250221,110528,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,807,1,2,0.12,58629382,72769,18.31,811,815,800,1047,565,806,805.69,2.27,0,-20948,845,825,813,793,781,819,787,369,241,500,560,1,1,73824118,596,-4.23,0.73,12,0.10,-191.00,1108.00,1605,20240322,-49.72,695,20241209,16.12,960,-15.94,20250103,723,11.62,20250203,1605,-49.72,20240322,695,16.12,20241209,3.97,N,050110,500,369 억,,1678699,N,N,0,N,00,N
20250221,100529,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,806,0,3,0.00,32017837,39654,9.98,811,815,804,1047,565,806,807.43,2.27,0,-17378,845,825,813,793,781,819,787,369,241,500,560,1,1,73824118,595,-4.22,0.73,12,0.05,-191.00,1108.00,1605,20240322,-49.78,695,20241209,15.97,960,-16.04,20250103,723,11.48,20250203,1605,-49.78,20240322,695,15.97,20241209,3.97,N,050110,500,369 억,,1678699,N,N,0,N,00,N
20250221,090531,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,810,4,2,0.50,5068019,6277,1.58,811,811,805,1047,565,806,807.40,2.27,0,-1351,845,825,813,793,781,819,787,369,241,500,560,1,1,73824118,598,-4.24,0.73,12,0.01,-191.00,1108.00,1605,20240322,-49.53,695,20241209,16.55,960,-15.62,20250103,723,12.03,20250203,1605,-49.53,20240322,695,16.55,20241209,3.97,N,050110,500,369 억,,1678699,N,N,0,N,00,N
20250220,160527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,806,-26,5,-3.12,321940048,395510,18.73,833,833,801,1081,583,832,813.96,2.24,0,26129,921,876,847,802,773,899,825,369,249,500,580,1,1,73824118,595,-4.22,0.73,12,0.54,-191.00,1108.00,1605,20240322,-49.78,695,20241209,15.97,960,-16.04,20250103,723,11.48,20250203,1605,-49.78,20240322,695,15.97,20241209,4.01,N,050110,500,369 억,,1650176,N,N,0,N,00,N
20250220,150528,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,810,-22,5,-2.64,288662671,354315,16.78,833,833,801,1081,583,832,814.67,2.24,0,35589,921,876,847,802,773,899,825,369,249,500,580,1,1,73824118,598,-4.24,0.73,12,0.48,-191.00,1108.00,1605,20240322,-49.53,695,20241209,16.55,960,-15.62,20250103,723,12.03,20250203,1605,-49.53,20240322,695,16.55,20241209,4.01,N,050110,500,369 억,,1650176,N,N,0,N,00,N
20250220,140529,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,812,-20,5,-2.40,267677481,328434,15.55,833,833,801,1081,583,832,814.98,2.24,0,37581,921,876,847,802,773,899,825,369,249,500,580,1,1,73824118,599,-4.25,0.73,12,0.44,-191.00,1108.00,1605,20240322,-49.41,695,20241209,16.83,960,-15.42,20250103,723,12.31,20250203,1605,-49.41,20240322,695,16.83,20241209,4.01,N,050110,500,369 억,,1650176,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 160529 57 100.00 KOSDAQ 전기·전자 N N N N N 806 0 3 0.00 143279632 178183 44.85 811 815 799 1047 565 806 804.11 2.27 0 -30819 845 825 813 793 781 819 787 369 241 500 560 1 1 73824118 595 -4.22 0.73 12 0.24 -191.00 1108.00 1605 20240322 -49.78 695 20241209 15.97 960 -16.04 20250103 723 11.48 20250203 1605 -49.78 20240322 695 15.97 20241209 3.97 N 050110 500 369 억 1678699 N N 0 N 00 N
3 20250221 150532 57 100.00 KOSDAQ 전기·전자 N N N N N 801 -5 5 -0.62 124849442 155182 39.06 811 815 800 1047 565 806 804.54 2.27 0 -30124 845 825 813 793 781 819 787 369 241 500 560 1 1 73824118 591 -4.19 0.72 12 0.21 -191.00 1108.00 1605 20240322 -50.09 695 20241209 15.25 960 -16.56 20250103 723 10.79 20250203 1605 -50.09 20240322 695 15.25 20241209 3.97 N 050110 500 369 억 1678699 N N 0 N 00 N
4 20250221 140531 57 100.00 KOSDAQ 전기·전자 N N N N N 803 -3 5 -0.37 108810014 135154 34.02 811 815 800 1047 565 806 805.08 2.27 0 -29908 845 825 813 793 781 819 787 369 241 500 560 1 1 73824118 593 -4.20 0.72 12 0.18 -191.00 1108.00 1605 20240322 -49.97 695 20241209 15.54 960 -16.35 20250103 723 11.07 20250203 1605 -49.97 20240322 695 15.54 20241209 3.97 N 050110 500 369 억 1678699 N N 0 N 00 N
5 20250221 130530 57 100.00 KOSDAQ 전기·전자 N N N N N 806 0 3 0.00 73751562 91548 23.04 811 815 800 1047 565 806 805.61 2.27 0 -22941 845 825 813 793 781 819 787 369 241 500 560 1 1 73824118 595 -4.22 0.73 12 0.12 -191.00 1108.00 1605 20240322 -49.78 695 20241209 15.97 960 -16.04 20250103 723 11.48 20250203 1605 -49.78 20240322 695 15.97 20241209 3.97 N 050110 500 369 억 1678699 N N 0 N 00 N
6 20250221 120530 57 100.00 KOSDAQ 전기·전자 N N N N N 805 -1 5 -0.12 65331686 81084 20.41 811 815 800 1047 565 806 805.73 2.27 0 -23660 845 825 813 793 781 819 787 369 241 500 560 1 1 73824118 594 -4.21 0.73 12 0.11 -191.00 1108.00 1605 20240322 -49.84 695 20241209 15.83 960 -16.15 20250103 723 11.34 20250203 1605 -49.84 20240322 695 15.83 20241209 3.97 N 050110 500 369 억 1678699 N N 0 N 00 N
7 20250221 110528 57 100.00 KOSDAQ 전기·전자 N N N N N 807 1 2 0.12 58629382 72769 18.31 811 815 800 1047 565 806 805.69 2.27 0 -20948 845 825 813 793 781 819 787 369 241 500 560 1 1 73824118 596 -4.23 0.73 12 0.10 -191.00 1108.00 1605 20240322 -49.72 695 20241209 16.12 960 -15.94 20250103 723 11.62 20250203 1605 -49.72 20240322 695 16.12 20241209 3.97 N 050110 500 369 억 1678699 N N 0 N 00 N
8 20250221 100529 57 100.00 KOSDAQ 전기·전자 N N N N N 806 0 3 0.00 32017837 39654 9.98 811 815 804 1047 565 806 807.43 2.27 0 -17378 845 825 813 793 781 819 787 369 241 500 560 1 1 73824118 595 -4.22 0.73 12 0.05 -191.00 1108.00 1605 20240322 -49.78 695 20241209 15.97 960 -16.04 20250103 723 11.48 20250203 1605 -49.78 20240322 695 15.97 20241209 3.97 N 050110 500 369 억 1678699 N N 0 N 00 N
9 20250221 090531 57 100.00 KOSDAQ 전기·전자 N N N N N 810 4 2 0.50 5068019 6277 1.58 811 811 805 1047 565 806 807.40 2.27 0 -1351 845 825 813 793 781 819 787 369 241 500 560 1 1 73824118 598 -4.24 0.73 12 0.01 -191.00 1108.00 1605 20240322 -49.53 695 20241209 16.55 960 -15.62 20250103 723 12.03 20250203 1605 -49.53 20240322 695 16.55 20241209 3.97 N 050110 500 369 억 1678699 N N 0 N 00 N
10 20250220 160527 57 100.00 KOSDAQ 전기·전자 N N N N N 806 -26 5 -3.12 321940048 395510 18.73 833 833 801 1081 583 832 813.96 2.24 0 26129 921 876 847 802 773 899 825 369 249 500 580 1 1 73824118 595 -4.22 0.73 12 0.54 -191.00 1108.00 1605 20240322 -49.78 695 20241209 15.97 960 -16.04 20250103 723 11.48 20250203 1605 -49.78 20240322 695 15.97 20241209 4.01 N 050110 500 369 억 1650176 N N 0 N 00 N
11 20250220 150528 57 100.00 KOSDAQ 전기·전자 N N N N N 810 -22 5 -2.64 288662671 354315 16.78 833 833 801 1081 583 832 814.67 2.24 0 35589 921 876 847 802 773 899 825 369 249 500 580 1 1 73824118 598 -4.24 0.73 12 0.48 -191.00 1108.00 1605 20240322 -49.53 695 20241209 16.55 960 -15.62 20250103 723 12.03 20250203 1605 -49.53 20240322 695 16.55 20241209 4.01 N 050110 500 369 억 1650176 N N 0 N 00 N
12 20250220 140529 57 100.00 KOSDAQ 전기·전자 N N N N N 812 -20 5 -2.40 267677481 328434 15.55 833 833 801 1081 583 832 814.98 2.24 0 37581 921 876 847 802 773 899 825 369 249 500 580 1 1 73824118 599 -4.25 0.73 12 0.44 -191.00 1108.00 1605 20240322 -49.41 695 20241209 16.83 960 -15.42 20250103 723 12.31 20250203 1605 -49.41 20240322 695 16.83 20241209 4.01 N 050110 500 369 억 1650176 N N 0 N 00 N