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
376190/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
20250221,161233,58,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,4165,4165,4165,4165,4165,4165,4165,128,0,500,0,1,0,24600000,0,0.00,0.00,12,0.00,0.00,0.00,8490,20240508,-100.00,3215,20241210,-100.00,4275,-100.00,20250115,3800,-100.00,20250102,8490,0.00,20240508,3215,0.00,20241210,0.48,N,376190,500,128 억,,0,N,N,0,N,00,N
20250221,151238,58,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,4165,4165,4165,4165,4165,4165,4165,128,0,500,0,1,0,24600000,0,0.00,0.00,12,0.00,0.00,0.00,8490,20240508,-100.00,3215,20241210,-100.00,4275,-100.00,20250115,3800,-100.00,20250102,8490,0.00,20240508,3215,0.00,20241210,0.48,N,376190,500,128 억,,0,N,N,0,N,00,N
20250221,141239,58,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,4165,4165,4165,4165,4165,4165,4165,128,0,500,0,1,0,24600000,0,0.00,0.00,12,0.00,0.00,0.00,8490,20240508,-100.00,3215,20241210,-100.00,4275,-100.00,20250115,3800,-100.00,20250102,8490,0.00,20240508,3215,0.00,20241210,0.48,N,376190,500,128 억,,0,N,N,0,N,00,N
20250221,131238,58,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,4165,4165,4165,4165,4165,4165,4165,128,0,500,0,1,0,24600000,0,0.00,0.00,12,0.00,0.00,0.00,8490,20240508,-100.00,3215,20241210,-100.00,4275,-100.00,20250115,3800,-100.00,20250102,8490,0.00,20240508,3215,0.00,20241210,0.48,N,376190,500,128 억,,0,N,N,0,N,00,N
20250221,121238,58,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,4165,4165,4165,4165,4165,4165,4165,128,0,500,0,1,0,24600000,0,0.00,0.00,12,0.00,0.00,0.00,8490,20240508,-100.00,3215,20241210,-100.00,4275,-100.00,20250115,3800,-100.00,20250102,8490,0.00,20240508,3215,0.00,20241210,0.48,N,376190,500,128 억,,0,N,N,0,N,00,N
20250221,111234,58,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,4165,4165,4165,4165,4165,4165,4165,128,0,500,0,1,0,24600000,0,0.00,0.00,12,0.00,0.00,0.00,8490,20240508,-100.00,3215,20241210,-100.00,4275,-100.00,20250115,3800,-100.00,20250102,8490,0.00,20240508,3215,0.00,20241210,0.48,N,376190,500,128 억,,0,N,N,0,N,00,N
20250221,101237,58,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,4165,4165,4165,4165,4165,4165,4165,128,0,500,0,1,0,24600000,0,0.00,0.00,12,0.00,0.00,0.00,8490,20240508,-100.00,3215,20241210,-100.00,4275,-100.00,20250115,3800,-100.00,20250102,8490,0.00,20240508,3215,0.00,20241210,0.48,N,376190,500,128 억,,0,N,N,0,N,00,N
20250221,091239,58,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,4165,4165,4165,4165,4165,4165,4165,128,0,500,0,1,0,24600000,0,0.00,0.00,12,0.00,0.00,0.00,8490,20240508,-100.00,3215,20241210,-100.00,4275,-100.00,20250115,3800,-100.00,20250102,8490,0.00,20240508,3215,0.00,20241210,0.48,N,376190,500,128 억,,0,N,N,0,N,00,N
20250220,161227,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4165,0,3,0.00,0,0,0.00,0,0,0,5410,2920,4165,0.00,26.93,0,0,4165,4165,4165,4165,4165,4165,4165,128,1245,500,0,5,1,24600000,1025,86.77,0.50,12,0.00,48.00,8276.00,8490,20240508,-50.94,3215,20241210,29.55,4275,-2.57,20250115,3800,9.61,20250102,8490,-50.94,20240508,3215,29.55,20241210,0.48,N,376190,500,128 억,,6623975,N,N,0,N,00,N
20250220,151234,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4165,0,3,0.00,0,0,0.00,0,0,0,5410,2920,4165,0.00,26.93,0,0,4165,4165,4165,4165,4165,4165,4165,128,1245,500,0,5,1,24600000,1025,86.77,0.50,12,0.00,48.00,8276.00,8490,20240508,-50.94,3215,20241210,29.55,4275,-2.57,20250115,3800,9.61,20250102,8490,-50.94,20240508,3215,29.55,20241210,0.48,N,376190,500,128 억,,6623975,N,N,0,N,00,N
20250220,141233,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4165,0,3,0.00,0,0,0.00,0,0,0,5410,2920,4165,0.00,26.93,0,0,4165,4165,4165,4165,4165,4165,4165,128,1245,500,0,5,1,24600000,1025,86.77,0.50,12,0.00,48.00,8276.00,8490,20240508,-50.94,3215,20241210,29.55,4275,-2.57,20250115,3800,9.61,20250102,8490,-50.94,20240508,3215,29.55,20241210,0.48,N,376190,500,128 억,,6623975,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 161233 58 100.00 KOSDAQ N N N N N 0 0 3 0.00 0 0 0.00 0 0 0 0 0 0 0.00 0.00 0 0 4165 4165 4165 4165 4165 4165 4165 128 0 500 0 1 0 24600000 0 0.00 0.00 12 0.00 0.00 0.00 8490 20240508 -100.00 3215 20241210 -100.00 4275 -100.00 20250115 3800 -100.00 20250102 8490 0.00 20240508 3215 0.00 20241210 0.48 N 376190 500 128 억 0 N N 0 N 00 N
3 20250221 151238 58 100.00 KOSDAQ N N N N N 0 0 3 0.00 0 0 0.00 0 0 0 0 0 0 0.00 0.00 0 0 4165 4165 4165 4165 4165 4165 4165 128 0 500 0 1 0 24600000 0 0.00 0.00 12 0.00 0.00 0.00 8490 20240508 -100.00 3215 20241210 -100.00 4275 -100.00 20250115 3800 -100.00 20250102 8490 0.00 20240508 3215 0.00 20241210 0.48 N 376190 500 128 억 0 N N 0 N 00 N
4 20250221 141239 58 100.00 KOSDAQ N N N N N 0 0 3 0.00 0 0 0.00 0 0 0 0 0 0 0.00 0.00 0 0 4165 4165 4165 4165 4165 4165 4165 128 0 500 0 1 0 24600000 0 0.00 0.00 12 0.00 0.00 0.00 8490 20240508 -100.00 3215 20241210 -100.00 4275 -100.00 20250115 3800 -100.00 20250102 8490 0.00 20240508 3215 0.00 20241210 0.48 N 376190 500 128 억 0 N N 0 N 00 N
5 20250221 131238 58 100.00 KOSDAQ N N N N N 0 0 3 0.00 0 0 0.00 0 0 0 0 0 0 0.00 0.00 0 0 4165 4165 4165 4165 4165 4165 4165 128 0 500 0 1 0 24600000 0 0.00 0.00 12 0.00 0.00 0.00 8490 20240508 -100.00 3215 20241210 -100.00 4275 -100.00 20250115 3800 -100.00 20250102 8490 0.00 20240508 3215 0.00 20241210 0.48 N 376190 500 128 억 0 N N 0 N 00 N
6 20250221 121238 58 100.00 KOSDAQ N N N N N 0 0 3 0.00 0 0 0.00 0 0 0 0 0 0 0.00 0.00 0 0 4165 4165 4165 4165 4165 4165 4165 128 0 500 0 1 0 24600000 0 0.00 0.00 12 0.00 0.00 0.00 8490 20240508 -100.00 3215 20241210 -100.00 4275 -100.00 20250115 3800 -100.00 20250102 8490 0.00 20240508 3215 0.00 20241210 0.48 N 376190 500 128 억 0 N N 0 N 00 N
7 20250221 111234 58 100.00 KOSDAQ N N N N N 0 0 3 0.00 0 0 0.00 0 0 0 0 0 0 0.00 0.00 0 0 4165 4165 4165 4165 4165 4165 4165 128 0 500 0 1 0 24600000 0 0.00 0.00 12 0.00 0.00 0.00 8490 20240508 -100.00 3215 20241210 -100.00 4275 -100.00 20250115 3800 -100.00 20250102 8490 0.00 20240508 3215 0.00 20241210 0.48 N 376190 500 128 억 0 N N 0 N 00 N
8 20250221 101237 58 100.00 KOSDAQ N N N N N 0 0 3 0.00 0 0 0.00 0 0 0 0 0 0 0.00 0.00 0 0 4165 4165 4165 4165 4165 4165 4165 128 0 500 0 1 0 24600000 0 0.00 0.00 12 0.00 0.00 0.00 8490 20240508 -100.00 3215 20241210 -100.00 4275 -100.00 20250115 3800 -100.00 20250102 8490 0.00 20240508 3215 0.00 20241210 0.48 N 376190 500 128 억 0 N N 0 N 00 N
9 20250221 091239 58 100.00 KOSDAQ N N N N N 0 0 3 0.00 0 0 0.00 0 0 0 0 0 0 0.00 0.00 0 0 4165 4165 4165 4165 4165 4165 4165 128 0 500 0 1 0 24600000 0 0.00 0.00 12 0.00 0.00 0.00 8490 20240508 -100.00 3215 20241210 -100.00 4275 -100.00 20250115 3800 -100.00 20250102 8490 0.00 20240508 3215 0.00 20241210 0.48 N 376190 500 128 억 0 N N 0 N 00 N
10 20250220 161227 58 100.00 KOSDAQ 전기·전자 N N N N N 4165 0 3 0.00 0 0 0.00 0 0 0 5410 2920 4165 0.00 26.93 0 0 4165 4165 4165 4165 4165 4165 4165 128 1245 500 0 5 1 24600000 1025 86.77 0.50 12 0.00 48.00 8276.00 8490 20240508 -50.94 3215 20241210 29.55 4275 -2.57 20250115 3800 9.61 20250102 8490 -50.94 20240508 3215 29.55 20241210 0.48 N 376190 500 128 억 6623975 N N 0 N 00 N
11 20250220 151234 58 100.00 KOSDAQ 전기·전자 N N N N N 4165 0 3 0.00 0 0 0.00 0 0 0 5410 2920 4165 0.00 26.93 0 0 4165 4165 4165 4165 4165 4165 4165 128 1245 500 0 5 1 24600000 1025 86.77 0.50 12 0.00 48.00 8276.00 8490 20240508 -50.94 3215 20241210 29.55 4275 -2.57 20250115 3800 9.61 20250102 8490 -50.94 20240508 3215 29.55 20241210 0.48 N 376190 500 128 억 6623975 N N 0 N 00 N
12 20250220 141233 58 100.00 KOSDAQ 전기·전자 N N N N N 4165 0 3 0.00 0 0 0.00 0 0 0 5410 2920 4165 0.00 26.93 0 0 4165 4165 4165 4165 4165 4165 4165 128 1245 500 0 5 1 24600000 1025 86.77 0.50 12 0.00 48.00 8276.00 8490 20240508 -50.94 3215 20241210 29.55 4275 -2.57 20250115 3800 9.61 20250102 8490 -50.94 20240508 3215 29.55 20241210 0.48 N 376190 500 128 억 6623975 N N 0 N 00 N