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
215790/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
20250221,161001,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,479,-1,5,-0.21,39640943,81945,158.42,487,487,479,624,336,480,483.75,13.14,0,-3895,495,487,479,471,463,483,467,201,144,500,310,1,1,40283149,193,-1.07,0.24,12,0.20,-449.00,1963.00,1046,20240216,-54.21,400,20241209,19.75,503,-4.77,20250113,452,5.97,20250205,1027,-53.36,20240223,400,19.75,20241209,0.02,N,215790,500,201 억,,5293071,N,N,0,N,00,N
20250221,151005,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,484,4,2,0.83,35707044,73734,142.55,487,487,481,624,336,480,484.27,13.14,0,-3850,495,487,479,471,463,483,467,201,144,500,310,1,1,40283149,195,-1.08,0.25,12,0.18,-449.00,1963.00,1046,20240216,-53.73,400,20241209,21.00,503,-3.78,20250113,452,7.08,20250205,1027,-52.87,20240223,400,21.00,20241209,0.02,N,215790,500,201 억,,5293071,N,N,0,N,00,N
20250221,141005,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,485,5,2,1.04,8544583,17688,34.20,487,487,481,624,336,480,483.07,13.14,0,-1228,495,487,479,471,463,483,467,201,144,500,310,1,1,40283149,195,-1.08,0.25,12,0.04,-449.00,1963.00,1046,20240216,-53.63,400,20241209,21.25,503,-3.58,20250113,452,7.30,20250205,1027,-52.78,20240223,400,21.25,20241209,0.02,N,215790,500,201 억,,5293071,N,N,0,N,00,N
20250221,131003,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,483,3,2,0.62,7132603,14765,28.54,487,487,481,624,336,480,483.08,13.14,0,-1244,495,487,479,471,463,483,467,201,144,500,310,1,1,40283149,195,-1.08,0.25,12,0.04,-449.00,1963.00,1046,20240216,-53.82,400,20241209,20.75,503,-3.98,20250113,452,6.86,20250205,1027,-52.97,20240223,400,20.75,20241209,0.02,N,215790,500,201 억,,5293071,N,N,0,N,00,N
20250221,121004,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,485,5,2,1.04,6266450,12972,25.08,487,487,481,624,336,480,483.08,13.14,0,-1342,495,487,479,471,463,483,467,201,144,500,310,1,1,40283149,195,-1.08,0.25,12,0.03,-449.00,1963.00,1046,20240216,-53.63,400,20241209,21.25,503,-3.58,20250113,452,7.30,20250205,1027,-52.78,20240223,400,21.25,20241209,0.02,N,215790,500,201 억,,5293071,N,N,0,N,00,N
20250221,111000,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,484,4,2,0.83,5822039,12052,23.30,487,487,481,624,336,480,483.08,13.14,0,-1342,495,487,479,471,463,483,467,201,144,500,310,1,1,40283149,195,-1.08,0.25,12,0.03,-449.00,1963.00,1046,20240216,-53.73,400,20241209,21.00,503,-3.78,20250113,452,7.08,20250205,1027,-52.87,20240223,400,21.00,20241209,0.02,N,215790,500,201 억,,5293071,N,N,0,N,00,N
20250221,101002,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,482,2,2,0.42,3542914,7332,14.17,487,487,481,624,336,480,483.21,13.14,0,-1206,495,487,479,471,463,483,467,201,144,500,310,1,1,40283149,194,-1.07,0.25,12,0.02,-449.00,1963.00,1046,20240216,-53.92,400,20241209,20.50,503,-4.17,20250113,452,6.64,20250205,1027,-53.07,20240223,400,20.50,20241209,0.02,N,215790,500,201 억,,5293071,N,N,0,N,00,N
20250221,091005,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,481,1,2,0.21,386979,795,1.54,487,487,481,624,336,480,486.77,13.14,0,3,495,487,479,471,463,483,467,201,144,500,310,1,1,40283149,194,-1.07,0.25,12,0.00,-449.00,1963.00,1046,20240216,-54.02,400,20241209,20.25,503,-4.37,20250113,452,6.42,20250205,1027,-53.16,20240223,400,20.25,20241209,0.02,N,215790,500,201 억,,5293071,N,N,0,N,00,N
20250220,160958,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,480,0,3,0.00,24666115,51726,52.90,487,487,471,624,336,480,476.86,13.13,0,2350,489,484,478,473,467,487,476,201,144,500,310,1,1,40283149,193,-1.07,0.24,12,0.13,-449.00,1963.00,1046,20240216,-54.11,400,20241209,20.00,503,-4.57,20250113,452,6.19,20250205,1045,-54.07,20240220,400,20.00,20241209,0.02,N,215790,500,201 억,,5290676,N,N,0,N,00,N
20250220,151000,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,483,3,2,0.62,24156835,50665,51.82,487,487,471,624,336,480,476.80,13.13,0,2395,489,484,478,473,467,487,476,201,144,500,310,1,1,40283149,195,-1.08,0.25,12,0.13,-449.00,1963.00,1046,20240216,-53.82,400,20241209,20.75,503,-3.98,20250113,452,6.86,20250205,1045,-53.78,20240220,400,20.75,20241209,0.02,N,215790,500,201 억,,5290676,N,N,0,N,00,N
20250220,141001,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,478,-2,5,-0.42,7090277,14894,15.23,487,487,471,624,336,480,476.05,13.13,0,396,489,484,478,473,467,487,476,201,144,500,310,1,1,40283149,193,-1.06,0.24,12,0.04,-449.00,1963.00,1046,20240216,-54.30,400,20241209,19.50,503,-4.97,20250113,452,5.75,20250205,1045,-54.26,20240220,400,19.50,20241209,0.02,N,215790,500,201 억,,5290676,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 161001 57 100.00 KOSDAQ 전기·전자 N N N N N 479 -1 5 -0.21 39640943 81945 158.42 487 487 479 624 336 480 483.75 13.14 0 -3895 495 487 479 471 463 483 467 201 144 500 310 1 1 40283149 193 -1.07 0.24 12 0.20 -449.00 1963.00 1046 20240216 -54.21 400 20241209 19.75 503 -4.77 20250113 452 5.97 20250205 1027 -53.36 20240223 400 19.75 20241209 0.02 N 215790 500 201 억 5293071 N N 0 N 00 N
3 20250221 151005 57 100.00 KOSDAQ 전기·전자 N N N N N 484 4 2 0.83 35707044 73734 142.55 487 487 481 624 336 480 484.27 13.14 0 -3850 495 487 479 471 463 483 467 201 144 500 310 1 1 40283149 195 -1.08 0.25 12 0.18 -449.00 1963.00 1046 20240216 -53.73 400 20241209 21.00 503 -3.78 20250113 452 7.08 20250205 1027 -52.87 20240223 400 21.00 20241209 0.02 N 215790 500 201 억 5293071 N N 0 N 00 N
4 20250221 141005 57 100.00 KOSDAQ 전기·전자 N N N N N 485 5 2 1.04 8544583 17688 34.20 487 487 481 624 336 480 483.07 13.14 0 -1228 495 487 479 471 463 483 467 201 144 500 310 1 1 40283149 195 -1.08 0.25 12 0.04 -449.00 1963.00 1046 20240216 -53.63 400 20241209 21.25 503 -3.58 20250113 452 7.30 20250205 1027 -52.78 20240223 400 21.25 20241209 0.02 N 215790 500 201 억 5293071 N N 0 N 00 N
5 20250221 131003 57 100.00 KOSDAQ 전기·전자 N N N N N 483 3 2 0.62 7132603 14765 28.54 487 487 481 624 336 480 483.08 13.14 0 -1244 495 487 479 471 463 483 467 201 144 500 310 1 1 40283149 195 -1.08 0.25 12 0.04 -449.00 1963.00 1046 20240216 -53.82 400 20241209 20.75 503 -3.98 20250113 452 6.86 20250205 1027 -52.97 20240223 400 20.75 20241209 0.02 N 215790 500 201 억 5293071 N N 0 N 00 N
6 20250221 121004 57 100.00 KOSDAQ 전기·전자 N N N N N 485 5 2 1.04 6266450 12972 25.08 487 487 481 624 336 480 483.08 13.14 0 -1342 495 487 479 471 463 483 467 201 144 500 310 1 1 40283149 195 -1.08 0.25 12 0.03 -449.00 1963.00 1046 20240216 -53.63 400 20241209 21.25 503 -3.58 20250113 452 7.30 20250205 1027 -52.78 20240223 400 21.25 20241209 0.02 N 215790 500 201 억 5293071 N N 0 N 00 N
7 20250221 111000 57 100.00 KOSDAQ 전기·전자 N N N N N 484 4 2 0.83 5822039 12052 23.30 487 487 481 624 336 480 483.08 13.14 0 -1342 495 487 479 471 463 483 467 201 144 500 310 1 1 40283149 195 -1.08 0.25 12 0.03 -449.00 1963.00 1046 20240216 -53.73 400 20241209 21.00 503 -3.78 20250113 452 7.08 20250205 1027 -52.87 20240223 400 21.00 20241209 0.02 N 215790 500 201 억 5293071 N N 0 N 00 N
8 20250221 101002 57 100.00 KOSDAQ 전기·전자 N N N N N 482 2 2 0.42 3542914 7332 14.17 487 487 481 624 336 480 483.21 13.14 0 -1206 495 487 479 471 463 483 467 201 144 500 310 1 1 40283149 194 -1.07 0.25 12 0.02 -449.00 1963.00 1046 20240216 -53.92 400 20241209 20.50 503 -4.17 20250113 452 6.64 20250205 1027 -53.07 20240223 400 20.50 20241209 0.02 N 215790 500 201 억 5293071 N N 0 N 00 N
9 20250221 091005 57 100.00 KOSDAQ 전기·전자 N N N N N 481 1 2 0.21 386979 795 1.54 487 487 481 624 336 480 486.77 13.14 0 3 495 487 479 471 463 483 467 201 144 500 310 1 1 40283149 194 -1.07 0.25 12 0.00 -449.00 1963.00 1046 20240216 -54.02 400 20241209 20.25 503 -4.37 20250113 452 6.42 20250205 1027 -53.16 20240223 400 20.25 20241209 0.02 N 215790 500 201 억 5293071 N N 0 N 00 N
10 20250220 160958 57 100.00 KOSDAQ 전기·전자 N N N N N 480 0 3 0.00 24666115 51726 52.90 487 487 471 624 336 480 476.86 13.13 0 2350 489 484 478 473 467 487 476 201 144 500 310 1 1 40283149 193 -1.07 0.24 12 0.13 -449.00 1963.00 1046 20240216 -54.11 400 20241209 20.00 503 -4.57 20250113 452 6.19 20250205 1045 -54.07 20240220 400 20.00 20241209 0.02 N 215790 500 201 억 5290676 N N 0 N 00 N
11 20250220 151000 57 100.00 KOSDAQ 전기·전자 N N N N N 483 3 2 0.62 24156835 50665 51.82 487 487 471 624 336 480 476.80 13.13 0 2395 489 484 478 473 467 487 476 201 144 500 310 1 1 40283149 195 -1.08 0.25 12 0.13 -449.00 1963.00 1046 20240216 -53.82 400 20241209 20.75 503 -3.98 20250113 452 6.86 20250205 1045 -53.78 20240220 400 20.75 20241209 0.02 N 215790 500 201 억 5290676 N N 0 N 00 N
12 20250220 141001 57 100.00 KOSDAQ 전기·전자 N N N N N 478 -2 5 -0.42 7090277 14894 15.23 487 487 471 624 336 480 476.05 13.13 0 396 489 484 478 473 467 487 476 201 144 500 310 1 1 40283149 193 -1.06 0.24 12 0.04 -449.00 1963.00 1046 20240216 -54.30 400 20241209 19.50 503 -4.97 20250113 452 5.75 20250205 1045 -54.26 20240220 400 19.50 20241209 0.02 N 215790 500 201 억 5290676 N N 0 N 00 N