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
111870/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
20250221,160815,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20240208,0.00,8910,20240208,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240221,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N
20250221,150818,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20240208,0.00,8910,20240208,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240221,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N
20250221,140818,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20240208,0.00,8910,20240208,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240221,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N
20250221,130816,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20240208,0.00,8910,20240208,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240221,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N
20250221,120817,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20240208,0.00,8910,20240208,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240221,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N
20250221,110813,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20240208,0.00,8910,20240208,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240221,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N
20250221,100815,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20240208,0.00,8910,20240208,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240221,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N
20250221,090817,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20240208,0.00,8910,20240208,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240221,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N
20250220,160812,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20240207,0.00,8910,20240207,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240220,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N
20250220,150814,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20240207,0.00,8910,20240207,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240220,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N
20250220,140814,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20240207,0.00,8910,20240207,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240220,0.00,N,111870,500,24 억,,75667,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 160815 58 100.00 KOSDAQ 전기·전자 N N N N N 8910 0 3 0.00 0 0 0.00 0 0 0 13370 4455 8910 0.00 1.53 0 0 8910 8910 8910 8910 8910 8910 8910 25 4460 500 0 10 1 4930249 439 2.04 0.38 12 0.00 4362.00 23721.00 8910 20240208 0.00 8910 20240208 0.00 8910 0.00 20250102 8910 0.00 20250102 8910 0.00 20240508 2970 200.00 20240221 0.00 N 111870 500 24 억 75667 N N 0 N 00 N
3 20250221 150818 58 100.00 KOSDAQ 전기·전자 N N N N N 8910 0 3 0.00 0 0 0.00 0 0 0 13370 4455 8910 0.00 1.53 0 0 8910 8910 8910 8910 8910 8910 8910 25 4460 500 0 10 1 4930249 439 2.04 0.38 12 0.00 4362.00 23721.00 8910 20240208 0.00 8910 20240208 0.00 8910 0.00 20250102 8910 0.00 20250102 8910 0.00 20240508 2970 200.00 20240221 0.00 N 111870 500 24 억 75667 N N 0 N 00 N
4 20250221 140818 58 100.00 KOSDAQ 전기·전자 N N N N N 8910 0 3 0.00 0 0 0.00 0 0 0 13370 4455 8910 0.00 1.53 0 0 8910 8910 8910 8910 8910 8910 8910 25 4460 500 0 10 1 4930249 439 2.04 0.38 12 0.00 4362.00 23721.00 8910 20240208 0.00 8910 20240208 0.00 8910 0.00 20250102 8910 0.00 20250102 8910 0.00 20240508 2970 200.00 20240221 0.00 N 111870 500 24 억 75667 N N 0 N 00 N
5 20250221 130816 58 100.00 KOSDAQ 전기·전자 N N N N N 8910 0 3 0.00 0 0 0.00 0 0 0 13370 4455 8910 0.00 1.53 0 0 8910 8910 8910 8910 8910 8910 8910 25 4460 500 0 10 1 4930249 439 2.04 0.38 12 0.00 4362.00 23721.00 8910 20240208 0.00 8910 20240208 0.00 8910 0.00 20250102 8910 0.00 20250102 8910 0.00 20240508 2970 200.00 20240221 0.00 N 111870 500 24 억 75667 N N 0 N 00 N
6 20250221 120817 58 100.00 KOSDAQ 전기·전자 N N N N N 8910 0 3 0.00 0 0 0.00 0 0 0 13370 4455 8910 0.00 1.53 0 0 8910 8910 8910 8910 8910 8910 8910 25 4460 500 0 10 1 4930249 439 2.04 0.38 12 0.00 4362.00 23721.00 8910 20240208 0.00 8910 20240208 0.00 8910 0.00 20250102 8910 0.00 20250102 8910 0.00 20240508 2970 200.00 20240221 0.00 N 111870 500 24 억 75667 N N 0 N 00 N
7 20250221 110813 58 100.00 KOSDAQ 전기·전자 N N N N N 8910 0 3 0.00 0 0 0.00 0 0 0 13370 4455 8910 0.00 1.53 0 0 8910 8910 8910 8910 8910 8910 8910 25 4460 500 0 10 1 4930249 439 2.04 0.38 12 0.00 4362.00 23721.00 8910 20240208 0.00 8910 20240208 0.00 8910 0.00 20250102 8910 0.00 20250102 8910 0.00 20240508 2970 200.00 20240221 0.00 N 111870 500 24 억 75667 N N 0 N 00 N
8 20250221 100815 58 100.00 KOSDAQ 전기·전자 N N N N N 8910 0 3 0.00 0 0 0.00 0 0 0 13370 4455 8910 0.00 1.53 0 0 8910 8910 8910 8910 8910 8910 8910 25 4460 500 0 10 1 4930249 439 2.04 0.38 12 0.00 4362.00 23721.00 8910 20240208 0.00 8910 20240208 0.00 8910 0.00 20250102 8910 0.00 20250102 8910 0.00 20240508 2970 200.00 20240221 0.00 N 111870 500 24 억 75667 N N 0 N 00 N
9 20250221 090817 58 100.00 KOSDAQ 전기·전자 N N N N N 8910 0 3 0.00 0 0 0.00 0 0 0 13370 4455 8910 0.00 1.53 0 0 8910 8910 8910 8910 8910 8910 8910 25 4460 500 0 10 1 4930249 439 2.04 0.38 12 0.00 4362.00 23721.00 8910 20240208 0.00 8910 20240208 0.00 8910 0.00 20250102 8910 0.00 20250102 8910 0.00 20240508 2970 200.00 20240221 0.00 N 111870 500 24 억 75667 N N 0 N 00 N
10 20250220 160812 58 100.00 KOSDAQ 전기·전자 N N N N N 8910 0 3 0.00 0 0 0.00 0 0 0 13370 4455 8910 0.00 1.53 0 0 8910 8910 8910 8910 8910 8910 8910 25 4460 500 0 10 1 4930249 439 2.04 0.38 12 0.00 4362.00 23721.00 8910 20240207 0.00 8910 20240207 0.00 8910 0.00 20250102 8910 0.00 20250102 8910 0.00 20240508 2970 200.00 20240220 0.00 N 111870 500 24 억 75667 N N 0 N 00 N
11 20250220 150814 58 100.00 KOSDAQ 전기·전자 N N N N N 8910 0 3 0.00 0 0 0.00 0 0 0 13370 4455 8910 0.00 1.53 0 0 8910 8910 8910 8910 8910 8910 8910 25 4460 500 0 10 1 4930249 439 2.04 0.38 12 0.00 4362.00 23721.00 8910 20240207 0.00 8910 20240207 0.00 8910 0.00 20250102 8910 0.00 20250102 8910 0.00 20240508 2970 200.00 20240220 0.00 N 111870 500 24 억 75667 N N 0 N 00 N
12 20250220 140814 58 100.00 KOSDAQ 전기·전자 N N N N N 8910 0 3 0.00 0 0 0.00 0 0 0 13370 4455 8910 0.00 1.53 0 0 8910 8910 8910 8910 8910 8910 8910 25 4460 500 0 10 1 4930249 439 2.04 0.38 12 0.00 4362.00 23721.00 8910 20240207 0.00 8910 20240207 0.00 8910 0.00 20250102 8910 0.00 20250102 8910 0.00 20240508 2970 200.00 20240220 0.00 N 111870 500 24 억 75667 N N 0 N 00 N