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
071460/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
20250221,160637,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240208,0.00,613,20240208,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240221,613,0.00,20240221,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N
20250221,150640,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240208,0.00,613,20240208,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240221,613,0.00,20240221,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N
20250221,140638,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240208,0.00,613,20240208,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240221,613,0.00,20240221,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N
20250221,130638,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240208,0.00,613,20240208,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240221,613,0.00,20240221,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N
20250221,120639,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240208,0.00,613,20240208,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240221,613,0.00,20240221,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N
20250221,110635,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240208,0.00,613,20240208,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240221,613,0.00,20240221,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N
20250221,100637,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240208,0.00,613,20240208,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240221,613,0.00,20240221,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N
20250221,090638,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240208,0.00,613,20240208,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240221,613,0.00,20240221,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N
20250220,160634,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240207,0.00,613,20240207,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240220,613,0.00,20240220,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N
20250220,150635,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240207,0.00,613,20240207,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240220,613,0.00,20240220,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N
20250220,140636,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240207,0.00,613,20240207,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240220,613,0.00,20240220,0.00,N,071460,500,318 억,,149749,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 160637 58 100.00 KOSDAQ 전기·전자 N N N N N 613 0 3 0.00 0 0 0.00 0 0 0 796 430 613 0.00 0.42 0 0 613 613 613 613 613 613 613 319 183 500 0 1 1 35967295 220 -0.09 -0.08 12 0.00 -7034.00 -7464.00 613 20240208 0.00 613 20240208 0.00 613 0.00 20250102 613 0.00 20250102 613 0.00 20240221 613 0.00 20240221 0.00 N 071460 500 318 억 149749 N N 0 N 00 N
3 20250221 150640 58 100.00 KOSDAQ 전기·전자 N N N N N 613 0 3 0.00 0 0 0.00 0 0 0 796 430 613 0.00 0.42 0 0 613 613 613 613 613 613 613 319 183 500 0 1 1 35967295 220 -0.09 -0.08 12 0.00 -7034.00 -7464.00 613 20240208 0.00 613 20240208 0.00 613 0.00 20250102 613 0.00 20250102 613 0.00 20240221 613 0.00 20240221 0.00 N 071460 500 318 억 149749 N N 0 N 00 N
4 20250221 140638 58 100.00 KOSDAQ 전기·전자 N N N N N 613 0 3 0.00 0 0 0.00 0 0 0 796 430 613 0.00 0.42 0 0 613 613 613 613 613 613 613 319 183 500 0 1 1 35967295 220 -0.09 -0.08 12 0.00 -7034.00 -7464.00 613 20240208 0.00 613 20240208 0.00 613 0.00 20250102 613 0.00 20250102 613 0.00 20240221 613 0.00 20240221 0.00 N 071460 500 318 억 149749 N N 0 N 00 N
5 20250221 130638 58 100.00 KOSDAQ 전기·전자 N N N N N 613 0 3 0.00 0 0 0.00 0 0 0 796 430 613 0.00 0.42 0 0 613 613 613 613 613 613 613 319 183 500 0 1 1 35967295 220 -0.09 -0.08 12 0.00 -7034.00 -7464.00 613 20240208 0.00 613 20240208 0.00 613 0.00 20250102 613 0.00 20250102 613 0.00 20240221 613 0.00 20240221 0.00 N 071460 500 318 억 149749 N N 0 N 00 N
6 20250221 120639 58 100.00 KOSDAQ 전기·전자 N N N N N 613 0 3 0.00 0 0 0.00 0 0 0 796 430 613 0.00 0.42 0 0 613 613 613 613 613 613 613 319 183 500 0 1 1 35967295 220 -0.09 -0.08 12 0.00 -7034.00 -7464.00 613 20240208 0.00 613 20240208 0.00 613 0.00 20250102 613 0.00 20250102 613 0.00 20240221 613 0.00 20240221 0.00 N 071460 500 318 억 149749 N N 0 N 00 N
7 20250221 110635 58 100.00 KOSDAQ 전기·전자 N N N N N 613 0 3 0.00 0 0 0.00 0 0 0 796 430 613 0.00 0.42 0 0 613 613 613 613 613 613 613 319 183 500 0 1 1 35967295 220 -0.09 -0.08 12 0.00 -7034.00 -7464.00 613 20240208 0.00 613 20240208 0.00 613 0.00 20250102 613 0.00 20250102 613 0.00 20240221 613 0.00 20240221 0.00 N 071460 500 318 억 149749 N N 0 N 00 N
8 20250221 100637 58 100.00 KOSDAQ 전기·전자 N N N N N 613 0 3 0.00 0 0 0.00 0 0 0 796 430 613 0.00 0.42 0 0 613 613 613 613 613 613 613 319 183 500 0 1 1 35967295 220 -0.09 -0.08 12 0.00 -7034.00 -7464.00 613 20240208 0.00 613 20240208 0.00 613 0.00 20250102 613 0.00 20250102 613 0.00 20240221 613 0.00 20240221 0.00 N 071460 500 318 억 149749 N N 0 N 00 N
9 20250221 090638 58 100.00 KOSDAQ 전기·전자 N N N N N 613 0 3 0.00 0 0 0.00 0 0 0 796 430 613 0.00 0.42 0 0 613 613 613 613 613 613 613 319 183 500 0 1 1 35967295 220 -0.09 -0.08 12 0.00 -7034.00 -7464.00 613 20240208 0.00 613 20240208 0.00 613 0.00 20250102 613 0.00 20250102 613 0.00 20240221 613 0.00 20240221 0.00 N 071460 500 318 억 149749 N N 0 N 00 N
10 20250220 160634 58 100.00 KOSDAQ 전기·전자 N N N N N 613 0 3 0.00 0 0 0.00 0 0 0 796 430 613 0.00 0.42 0 0 613 613 613 613 613 613 613 319 183 500 0 1 1 35967295 220 -0.09 -0.08 12 0.00 -7034.00 -7464.00 613 20240207 0.00 613 20240207 0.00 613 0.00 20250102 613 0.00 20250102 613 0.00 20240220 613 0.00 20240220 0.00 N 071460 500 318 억 149749 N N 0 N 00 N
11 20250220 150635 58 100.00 KOSDAQ 전기·전자 N N N N N 613 0 3 0.00 0 0 0.00 0 0 0 796 430 613 0.00 0.42 0 0 613 613 613 613 613 613 613 319 183 500 0 1 1 35967295 220 -0.09 -0.08 12 0.00 -7034.00 -7464.00 613 20240207 0.00 613 20240207 0.00 613 0.00 20250102 613 0.00 20250102 613 0.00 20240220 613 0.00 20240220 0.00 N 071460 500 318 억 149749 N N 0 N 00 N
12 20250220 140636 58 100.00 KOSDAQ 전기·전자 N N N N N 613 0 3 0.00 0 0 0.00 0 0 0 796 430 613 0.00 0.42 0 0 613 613 613 613 613 613 613 319 183 500 0 1 1 35967295 220 -0.09 -0.08 12 0.00 -7034.00 -7464.00 613 20240207 0.00 613 20240207 0.00 613 0.00 20250102 613 0.00 20250102 613 0.00 20240220 613 0.00 20240220 0.00 N 071460 500 318 억 149749 N N 0 N 00 N