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
365590/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
20250221,161227,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,642,-42,5,-6.14,251031068,384608,103.48,684,684,633,889,479,684,652.69,4.45,0,6106,738,710,689,661,640,700,651,144,205,100,470,1,1,144447309,927,-9.73,5.84,12,0.27,-66.00,110.00,1750,20240223,-63.31,546,20241210,17.58,763,-15.86,20250120,551,16.52,20250217,1750,-63.31,20240223,546,17.58,20241210,0.26,N,365590,100,144 억,,6428553,N,N,0,N,00,N
20250221,151232,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,658,-26,5,-3.80,238643619,365443,98.33,684,684,633,889,479,684,653.03,4.45,0,12193,738,710,689,661,640,700,651,144,205,100,470,1,1,144447309,950,-9.97,5.98,12,0.25,-66.00,110.00,1750,20240223,-62.40,546,20241210,20.51,763,-13.76,20250120,551,19.42,20250217,1750,-62.40,20240223,546,20.51,20241210,0.26,N,365590,100,144 억,,6428553,N,N,0,N,00,N
20250221,141233,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,656,-28,5,-4.09,141812888,215391,57.95,684,684,640,889,479,684,658.40,4.45,0,-11697,738,710,689,661,640,700,651,144,205,100,470,1,1,144447309,948,-9.94,5.96,12,0.15,-66.00,110.00,1750,20240223,-62.51,546,20241210,20.15,763,-14.02,20250120,551,19.06,20250217,1750,-62.51,20240223,546,20.15,20241210,0.26,N,365590,100,144 억,,6428553,N,N,0,N,00,N
20250221,131232,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,666,-18,5,-2.63,137086578,208220,56.02,684,684,640,889,479,684,658.37,4.45,0,-11261,738,710,689,661,640,700,651,144,205,100,470,1,1,144447309,962,-10.09,6.05,12,0.14,-66.00,110.00,1750,20240223,-61.94,546,20241210,21.98,763,-12.71,20250120,551,20.87,20250217,1750,-61.94,20240223,546,21.98,20241210,0.26,N,365590,100,144 억,,6428553,N,N,0,N,00,N
20250221,121232,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,664,-20,5,-2.92,129120446,196232,52.80,684,684,640,889,479,684,658.00,4.45,0,-10251,738,710,689,661,640,700,651,144,205,100,470,1,1,144447309,959,-10.06,6.04,12,0.14,-66.00,110.00,1750,20240223,-62.06,546,20241210,21.61,763,-12.98,20250120,551,20.51,20250217,1750,-62.06,20240223,546,21.61,20241210,0.26,N,365590,100,144 억,,6428553,N,N,0,N,00,N
20250221,111228,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,664,-20,5,-2.92,121312145,184497,49.64,684,684,640,889,479,684,657.53,4.45,0,-6126,738,710,689,661,640,700,651,144,205,100,470,1,1,144447309,959,-10.06,6.04,12,0.13,-66.00,110.00,1750,20240223,-62.06,546,20241210,21.61,763,-12.98,20250120,551,20.51,20250217,1750,-62.06,20240223,546,21.61,20241210,0.26,N,365590,100,144 억,,6428553,N,N,0,N,00,N
20250221,101231,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,669,-15,5,-2.19,98690373,150305,40.44,684,684,640,889,479,684,656.60,4.45,0,2116,738,710,689,661,640,700,651,144,205,100,470,1,1,144447309,966,-10.14,6.08,12,0.10,-66.00,110.00,1750,20240223,-61.77,546,20241210,22.53,763,-12.32,20250120,551,21.42,20250217,1750,-61.77,20240223,546,22.53,20241210,0.26,N,365590,100,144 억,,6428553,N,N,0,N,00,N
20250221,091233,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,664,-20,5,-2.92,30559416,46219,12.44,684,684,640,889,479,684,661.19,4.45,0,7958,738,710,689,661,640,700,651,144,205,100,470,1,1,144447309,959,-10.06,6.04,12,0.03,-66.00,110.00,1750,20240223,-62.06,546,20241210,21.61,763,-12.98,20250120,551,20.51,20250217,1750,-62.06,20240223,546,21.61,20241210,0.26,N,365590,100,144 억,,6428553,N,N,0,N,00,N
20250220,161221,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,684,-34,5,-4.74,252685070,371118,30.78,717,717,668,933,503,718,680.86,4.48,0,-64098,786,751,713,678,640,769,696,144,215,100,500,1,1,144447309,988,-10.36,6.22,12,0.26,-66.00,110.00,1750,20240223,-60.91,546,20241210,25.27,763,-10.35,20250120,551,24.14,20250217,1750,-60.91,20240223,546,25.27,20241210,0.21,N,365590,100,144 억,,6477609,N,N,0,N,00,N
20250220,151227,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,674,-44,5,-6.13,232630126,341337,28.31,717,717,669,933,503,718,681.53,4.48,0,-57535,786,751,713,678,640,769,696,144,215,100,500,1,1,144447309,974,-10.21,6.13,12,0.24,-66.00,110.00,1750,20240223,-61.49,546,20241210,23.44,763,-11.66,20250120,551,22.32,20250217,1750,-61.49,20240223,546,23.44,20241210,0.21,N,365590,100,144 억,,6477609,N,N,0,N,00,N
20250220,141227,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,678,-40,5,-5.57,207372864,303874,25.21,717,717,669,933,503,718,682.43,4.48,0,-51590,786,751,713,678,640,769,696,144,215,100,500,1,1,144447309,979,-10.27,6.16,12,0.21,-66.00,110.00,1750,20240223,-61.26,546,20241210,24.18,763,-11.14,20250120,551,23.05,20250217,1750,-61.26,20240223,546,24.18,20241210,0.21,N,365590,100,144 억,,6477609,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 161227 57 100.00 KOSDAQ 전기·전자 N N N N N 642 -42 5 -6.14 251031068 384608 103.48 684 684 633 889 479 684 652.69 4.45 0 6106 738 710 689 661 640 700 651 144 205 100 470 1 1 144447309 927 -9.73 5.84 12 0.27 -66.00 110.00 1750 20240223 -63.31 546 20241210 17.58 763 -15.86 20250120 551 16.52 20250217 1750 -63.31 20240223 546 17.58 20241210 0.26 N 365590 100 144 억 6428553 N N 0 N 00 N
3 20250221 151232 57 100.00 KOSDAQ 전기·전자 N N N N N 658 -26 5 -3.80 238643619 365443 98.33 684 684 633 889 479 684 653.03 4.45 0 12193 738 710 689 661 640 700 651 144 205 100 470 1 1 144447309 950 -9.97 5.98 12 0.25 -66.00 110.00 1750 20240223 -62.40 546 20241210 20.51 763 -13.76 20250120 551 19.42 20250217 1750 -62.40 20240223 546 20.51 20241210 0.26 N 365590 100 144 억 6428553 N N 0 N 00 N
4 20250221 141233 57 100.00 KOSDAQ 전기·전자 N N N N N 656 -28 5 -4.09 141812888 215391 57.95 684 684 640 889 479 684 658.40 4.45 0 -11697 738 710 689 661 640 700 651 144 205 100 470 1 1 144447309 948 -9.94 5.96 12 0.15 -66.00 110.00 1750 20240223 -62.51 546 20241210 20.15 763 -14.02 20250120 551 19.06 20250217 1750 -62.51 20240223 546 20.15 20241210 0.26 N 365590 100 144 억 6428553 N N 0 N 00 N
5 20250221 131232 57 100.00 KOSDAQ 전기·전자 N N N N N 666 -18 5 -2.63 137086578 208220 56.02 684 684 640 889 479 684 658.37 4.45 0 -11261 738 710 689 661 640 700 651 144 205 100 470 1 1 144447309 962 -10.09 6.05 12 0.14 -66.00 110.00 1750 20240223 -61.94 546 20241210 21.98 763 -12.71 20250120 551 20.87 20250217 1750 -61.94 20240223 546 21.98 20241210 0.26 N 365590 100 144 억 6428553 N N 0 N 00 N
6 20250221 121232 57 100.00 KOSDAQ 전기·전자 N N N N N 664 -20 5 -2.92 129120446 196232 52.80 684 684 640 889 479 684 658.00 4.45 0 -10251 738 710 689 661 640 700 651 144 205 100 470 1 1 144447309 959 -10.06 6.04 12 0.14 -66.00 110.00 1750 20240223 -62.06 546 20241210 21.61 763 -12.98 20250120 551 20.51 20250217 1750 -62.06 20240223 546 21.61 20241210 0.26 N 365590 100 144 억 6428553 N N 0 N 00 N
7 20250221 111228 57 100.00 KOSDAQ 전기·전자 N N N N N 664 -20 5 -2.92 121312145 184497 49.64 684 684 640 889 479 684 657.53 4.45 0 -6126 738 710 689 661 640 700 651 144 205 100 470 1 1 144447309 959 -10.06 6.04 12 0.13 -66.00 110.00 1750 20240223 -62.06 546 20241210 21.61 763 -12.98 20250120 551 20.51 20250217 1750 -62.06 20240223 546 21.61 20241210 0.26 N 365590 100 144 억 6428553 N N 0 N 00 N
8 20250221 101231 57 100.00 KOSDAQ 전기·전자 N N N N N 669 -15 5 -2.19 98690373 150305 40.44 684 684 640 889 479 684 656.60 4.45 0 2116 738 710 689 661 640 700 651 144 205 100 470 1 1 144447309 966 -10.14 6.08 12 0.10 -66.00 110.00 1750 20240223 -61.77 546 20241210 22.53 763 -12.32 20250120 551 21.42 20250217 1750 -61.77 20240223 546 22.53 20241210 0.26 N 365590 100 144 억 6428553 N N 0 N 00 N
9 20250221 091233 57 100.00 KOSDAQ 전기·전자 N N N N N 664 -20 5 -2.92 30559416 46219 12.44 684 684 640 889 479 684 661.19 4.45 0 7958 738 710 689 661 640 700 651 144 205 100 470 1 1 144447309 959 -10.06 6.04 12 0.03 -66.00 110.00 1750 20240223 -62.06 546 20241210 21.61 763 -12.98 20250120 551 20.51 20250217 1750 -62.06 20240223 546 21.61 20241210 0.26 N 365590 100 144 억 6428553 N N 0 N 00 N
10 20250220 161221 57 100.00 KOSDAQ 전기·전자 N N N N N 684 -34 5 -4.74 252685070 371118 30.78 717 717 668 933 503 718 680.86 4.48 0 -64098 786 751 713 678 640 769 696 144 215 100 500 1 1 144447309 988 -10.36 6.22 12 0.26 -66.00 110.00 1750 20240223 -60.91 546 20241210 25.27 763 -10.35 20250120 551 24.14 20250217 1750 -60.91 20240223 546 25.27 20241210 0.21 N 365590 100 144 억 6477609 N N 0 N 00 N
11 20250220 151227 57 100.00 KOSDAQ 전기·전자 N N N N N 674 -44 5 -6.13 232630126 341337 28.31 717 717 669 933 503 718 681.53 4.48 0 -57535 786 751 713 678 640 769 696 144 215 100 500 1 1 144447309 974 -10.21 6.13 12 0.24 -66.00 110.00 1750 20240223 -61.49 546 20241210 23.44 763 -11.66 20250120 551 22.32 20250217 1750 -61.49 20240223 546 23.44 20241210 0.21 N 365590 100 144 억 6477609 N N 0 N 00 N
12 20250220 141227 57 100.00 KOSDAQ 전기·전자 N N N N N 678 -40 5 -5.57 207372864 303874 25.21 717 717 669 933 503 718 682.43 4.48 0 -51590 786 751 713 678 640 769 696 144 215 100 500 1 1 144447309 979 -10.27 6.16 12 0.21 -66.00 110.00 1750 20240223 -61.26 546 20241210 24.18 763 -11.14 20250120 551 23.05 20250217 1750 -61.26 20240223 546 24.18 20241210 0.21 N 365590 100 144 억 6477609 N N 0 N 00 N