ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
038880/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
20250228,160504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,249,-3,5,-1.19,225723698,913190,94.58,250,251,245,327,177,252,247.18,0.62,0,68893,260,256,253,249,246,254,247,376,75,100,170,1,1,375721175,936,-4.29,0.89,12,0.24,-58.00,280.00,515,20240219,-51.65,141,20241209,76.60,358,-30.45,20250107,174,43.10,20250102,447,-44.30,20240304,141,76.60,20241209,0.02,N,038880,100,375 억,,2314367,N,N,0,N,00,N
20250228,150507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,249,-3,5,-1.19,217518541,880209,91.16,250,251,245,327,177,252,247.12,0.62,0,71740,260,256,253,249,246,254,247,376,75,100,170,1,1,375721175,936,-4.29,0.89,12,0.23,-58.00,280.00,515,20240219,-51.65,141,20241209,76.60,358,-30.45,20250107,174,43.10,20250102,447,-44.30,20240304,141,76.60,20241209,0.02,N,038880,100,375 억,,2314367,N,N,0,N,00,N
20250228,140508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,248,-4,5,-1.59,161603263,654442,67.78,250,251,245,327,177,252,246.93,0.62,0,25691,260,256,253,249,246,254,247,376,75,100,170,1,1,375721175,932,-4.28,0.89,12,0.17,-58.00,280.00,515,20240219,-51.84,141,20241209,75.89,358,-30.73,20250107,174,42.53,20250102,447,-44.52,20240304,141,75.89,20241209,0.02,N,038880,100,375 억,,2314367,N,N,0,N,00,N
20250228,130506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,247,-5,5,-1.98,147272470,596449,61.77,250,251,245,327,177,252,246.92,0.62,0,-1536,260,256,253,249,246,254,247,376,75,100,170,1,1,375721175,928,-4.26,0.88,12,0.16,-58.00,280.00,515,20240219,-52.04,141,20241209,75.18,358,-31.01,20250107,174,41.95,20250102,447,-44.74,20240304,141,75.18,20241209,0.02,N,038880,100,375 억,,2314367,N,N,0,N,00,N
20250228,120503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,246,-6,5,-2.38,135906974,550237,56.99,250,251,245,327,177,252,247.00,0.62,0,7740,260,256,253,249,246,254,247,376,75,100,170,1,1,375721175,924,-4.24,0.88,12,0.15,-58.00,280.00,515,20240219,-52.23,141,20241209,74.47,358,-31.28,20250107,174,41.38,20250102,447,-44.97,20240304,141,74.47,20241209,0.02,N,038880,100,375 억,,2314367,N,N,0,N,00,N
20250228,110503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,246,-6,5,-2.38,100518719,406391,42.09,250,251,245,327,177,252,247.34,0.62,0,50408,260,256,253,249,246,254,247,376,75,100,170,1,1,375721175,924,-4.24,0.88,12,0.11,-58.00,280.00,515,20240219,-52.23,141,20241209,74.47,358,-31.28,20250107,174,41.38,20250102,447,-44.97,20240304,141,74.47,20241209,0.02,N,038880,100,375 억,,2314367,N,N,0,N,00,N
20250228,100503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,247,-5,5,-1.98,89099653,360141,37.30,250,251,245,327,177,252,247.40,0.62,0,45422,260,256,253,249,246,254,247,376,75,100,170,1,1,375721175,928,-4.26,0.88,12,0.10,-58.00,280.00,515,20240219,-52.04,141,20241209,75.18,358,-31.01,20250107,174,41.95,20250102,447,-44.74,20240304,141,75.18,20241209,0.02,N,038880,100,375 억,,2314367,N,N,0,N,00,N
20250228,090505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,247,-5,5,-1.98,35094095,141437,14.65,250,250,245,327,177,252,248.13,0.62,0,-12712,260,256,253,249,246,254,247,376,75,100,170,1,1,375721175,928,-4.26,0.88,12,0.04,-58.00,280.00,515,20240219,-52.04,141,20241209,75.18,358,-31.01,20250107,174,41.95,20250102,447,-44.74,20240304,141,75.18,20241209,0.02,N,038880,100,375 억,,2314367,N,N,0,N,00,N
20250227,160502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,252,-3,5,-1.18,243598163,964994,59.91,256,257,250,331,179,255,252.43,0.62,0,-23574,267,261,256,250,245,264,253,376,76,100,170,1,1,375721175,947,-4.34,0.90,12,0.26,-58.00,280.00,564,20240216,-55.32,141,20241209,78.72,358,-29.61,20250107,174,44.83,20250102,447,-43.62,20240304,141,78.72,20241209,0.02,N,038880,100,375 억,,2337941,N,N,0,N,00,N
20250227,150459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,252,-3,5,-1.18,225369580,892510,55.41,256,257,250,331,179,255,252.51,0.62,0,-28359,267,261,256,250,245,264,253,376,76,100,170,1,1,375721175,947,-4.34,0.90,12,0.24,-58.00,280.00,564,20240216,-55.32,141,20241209,78.72,358,-29.61,20250107,174,44.83,20250102,447,-43.62,20240304,141,78.72,20241209,0.02,N,038880,100,375 억,,2337941,N,N,0,N,00,N
20250227,140501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,253,-2,5,-0.78,191391644,757933,47.05,256,257,250,331,179,255,252.52,0.62,0,-28045,267,261,256,250,245,264,253,376,76,100,170,1,1,375721175,951,-4.36,0.90,12,0.20,-58.00,280.00,564,20240216,-55.14,141,20241209,79.43,358,-29.33,20250107,174,45.40,20250102,447,-43.40,20240304,141,79.43,20241209,0.02,N,038880,100,375 억,,2337941,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 20250228 160504 57 100.00 KOSDAQ 전기·전자 N N N N N 249 -3 5 -1.19 225723698 913190 94.58 250 251 245 327 177 252 247.18 0.62 0 68893 260 256 253 249 246 254 247 376 75 100 170 1 1 375721175 936 -4.29 0.89 12 0.24 -58.00 280.00 515 20240219 -51.65 141 20241209 76.60 358 -30.45 20250107 174 43.10 20250102 447 -44.30 20240304 141 76.60 20241209 0.02 N 038880 100 375 억 2314367 N N 0 N 00 N
3 20250228 150507 57 100.00 KOSDAQ 전기·전자 N N N N N 249 -3 5 -1.19 217518541 880209 91.16 250 251 245 327 177 252 247.12 0.62 0 71740 260 256 253 249 246 254 247 376 75 100 170 1 1 375721175 936 -4.29 0.89 12 0.23 -58.00 280.00 515 20240219 -51.65 141 20241209 76.60 358 -30.45 20250107 174 43.10 20250102 447 -44.30 20240304 141 76.60 20241209 0.02 N 038880 100 375 억 2314367 N N 0 N 00 N
4 20250228 140508 57 100.00 KOSDAQ 전기·전자 N N N N N 248 -4 5 -1.59 161603263 654442 67.78 250 251 245 327 177 252 246.93 0.62 0 25691 260 256 253 249 246 254 247 376 75 100 170 1 1 375721175 932 -4.28 0.89 12 0.17 -58.00 280.00 515 20240219 -51.84 141 20241209 75.89 358 -30.73 20250107 174 42.53 20250102 447 -44.52 20240304 141 75.89 20241209 0.02 N 038880 100 375 억 2314367 N N 0 N 00 N
5 20250228 130506 57 100.00 KOSDAQ 전기·전자 N N N N N 247 -5 5 -1.98 147272470 596449 61.77 250 251 245 327 177 252 246.92 0.62 0 -1536 260 256 253 249 246 254 247 376 75 100 170 1 1 375721175 928 -4.26 0.88 12 0.16 -58.00 280.00 515 20240219 -52.04 141 20241209 75.18 358 -31.01 20250107 174 41.95 20250102 447 -44.74 20240304 141 75.18 20241209 0.02 N 038880 100 375 억 2314367 N N 0 N 00 N
6 20250228 120503 57 100.00 KOSDAQ 전기·전자 N N N N N 246 -6 5 -2.38 135906974 550237 56.99 250 251 245 327 177 252 247.00 0.62 0 7740 260 256 253 249 246 254 247 376 75 100 170 1 1 375721175 924 -4.24 0.88 12 0.15 -58.00 280.00 515 20240219 -52.23 141 20241209 74.47 358 -31.28 20250107 174 41.38 20250102 447 -44.97 20240304 141 74.47 20241209 0.02 N 038880 100 375 억 2314367 N N 0 N 00 N
7 20250228 110503 57 100.00 KOSDAQ 전기·전자 N N N N N 246 -6 5 -2.38 100518719 406391 42.09 250 251 245 327 177 252 247.34 0.62 0 50408 260 256 253 249 246 254 247 376 75 100 170 1 1 375721175 924 -4.24 0.88 12 0.11 -58.00 280.00 515 20240219 -52.23 141 20241209 74.47 358 -31.28 20250107 174 41.38 20250102 447 -44.97 20240304 141 74.47 20241209 0.02 N 038880 100 375 억 2314367 N N 0 N 00 N
8 20250228 100503 57 100.00 KOSDAQ 전기·전자 N N N N N 247 -5 5 -1.98 89099653 360141 37.30 250 251 245 327 177 252 247.40 0.62 0 45422 260 256 253 249 246 254 247 376 75 100 170 1 1 375721175 928 -4.26 0.88 12 0.10 -58.00 280.00 515 20240219 -52.04 141 20241209 75.18 358 -31.01 20250107 174 41.95 20250102 447 -44.74 20240304 141 75.18 20241209 0.02 N 038880 100 375 억 2314367 N N 0 N 00 N
9 20250228 090505 57 100.00 KOSDAQ 전기·전자 N N N N N 247 -5 5 -1.98 35094095 141437 14.65 250 250 245 327 177 252 248.13 0.62 0 -12712 260 256 253 249 246 254 247 376 75 100 170 1 1 375721175 928 -4.26 0.88 12 0.04 -58.00 280.00 515 20240219 -52.04 141 20241209 75.18 358 -31.01 20250107 174 41.95 20250102 447 -44.74 20240304 141 75.18 20241209 0.02 N 038880 100 375 억 2314367 N N 0 N 00 N
10 20250227 160502 57 100.00 KOSDAQ 전기·전자 N N N N N 252 -3 5 -1.18 243598163 964994 59.91 256 257 250 331 179 255 252.43 0.62 0 -23574 267 261 256 250 245 264 253 376 76 100 170 1 1 375721175 947 -4.34 0.90 12 0.26 -58.00 280.00 564 20240216 -55.32 141 20241209 78.72 358 -29.61 20250107 174 44.83 20250102 447 -43.62 20240304 141 78.72 20241209 0.02 N 038880 100 375 억 2337941 N N 0 N 00 N
11 20250227 150459 57 100.00 KOSDAQ 전기·전자 N N N N N 252 -3 5 -1.18 225369580 892510 55.41 256 257 250 331 179 255 252.51 0.62 0 -28359 267 261 256 250 245 264 253 376 76 100 170 1 1 375721175 947 -4.34 0.90 12 0.24 -58.00 280.00 564 20240216 -55.32 141 20241209 78.72 358 -29.61 20250107 174 44.83 20250102 447 -43.62 20240304 141 78.72 20241209 0.02 N 038880 100 375 억 2337941 N N 0 N 00 N
12 20250227 140501 57 100.00 KOSDAQ 전기·전자 N N N N N 253 -2 5 -0.78 191391644 757933 47.05 256 257 250 331 179 255 252.52 0.62 0 -28045 267 261 256 250 245 264 253 376 76 100 170 1 1 375721175 951 -4.36 0.90 12 0.20 -58.00 280.00 564 20240216 -55.14 141 20241209 79.43 358 -29.33 20250107 174 45.40 20250102 447 -43.40 20240304 141 79.43 20241209 0.02 N 038880 100 375 억 2337941 N N 0 N 00 N