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
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
20250221,160451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,260,-5,5,-1.89,524542081,1993155,104.31,265,270,260,344,186,265,263.18,0.60,0,27761,277,271,267,261,257,269,259,376,79,100,180,1,1,375721175,977,-4.48,0.93,12,0.53,-58.00,280.00,564,20240216,-53.90,141,20241209,84.40,358,-27.37,20250107,174,49.43,20250102,475,-45.26,20240221,141,84.40,20241209,0.04,N,038880,100,375 억,,2268149,N,N,0,N,00,N
20250221,150453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,262,-3,5,-1.13,469450970,1781826,93.25,265,270,261,344,186,265,263.47,0.60,0,33637,277,271,267,261,257,269,259,376,79,100,180,1,1,375721175,984,-4.52,0.94,12,0.47,-58.00,280.00,564,20240216,-53.55,141,20241209,85.82,358,-26.82,20250107,174,50.57,20250102,475,-44.84,20240221,141,85.82,20241209,0.04,N,038880,100,375 억,,2268149,N,N,0,N,00,N
20250221,140452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,263,-2,5,-0.75,433698143,1645410,86.11,265,270,261,344,186,265,263.58,0.60,0,33645,277,271,267,261,257,269,259,376,79,100,180,1,1,375721175,988,-4.53,0.94,12,0.44,-58.00,280.00,564,20240216,-53.37,141,20241209,86.52,358,-26.54,20250107,174,51.15,20250102,475,-44.63,20240221,141,86.52,20241209,0.04,N,038880,100,375 억,,2268149,N,N,0,N,00,N
20250221,130452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,262,-3,5,-1.13,412331008,1563779,81.84,265,270,261,344,186,265,263.68,0.60,0,41450,277,271,267,261,257,269,259,376,79,100,180,1,1,375721175,984,-4.52,0.94,12,0.42,-58.00,280.00,564,20240216,-53.55,141,20241209,85.82,358,-26.82,20250107,174,50.57,20250102,475,-44.84,20240221,141,85.82,20241209,0.04,N,038880,100,375 억,,2268149,N,N,0,N,00,N
20250221,120452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,262,-3,5,-1.13,273154116,1034010,54.11,265,270,262,344,186,265,264.17,0.60,0,135549,277,271,267,261,257,269,259,376,79,100,180,1,1,375721175,984,-4.52,0.94,12,0.28,-58.00,280.00,564,20240216,-53.55,141,20241209,85.82,358,-26.82,20250107,174,50.57,20250102,475,-44.84,20240221,141,85.82,20241209,0.04,N,038880,100,375 억,,2268149,N,N,0,N,00,N
20250221,110450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,263,-2,5,-0.75,248670064,940710,49.23,265,270,262,344,186,265,264.34,0.60,0,139626,277,271,267,261,257,269,259,376,79,100,180,1,1,375721175,988,-4.53,0.94,12,0.25,-58.00,280.00,564,20240216,-53.37,141,20241209,86.52,358,-26.54,20250107,174,51.15,20250102,475,-44.63,20240221,141,86.52,20241209,0.04,N,038880,100,375 억,,2268149,N,N,0,N,00,N
20250221,100451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,267,2,2,0.75,158073142,596753,31.23,265,270,262,344,186,265,264.89,0.60,0,176131,277,271,267,261,257,269,259,376,79,100,180,1,1,375721175,1003,-4.60,0.95,12,0.16,-58.00,280.00,564,20240216,-52.66,141,20241209,89.36,358,-25.42,20250107,174,53.45,20250102,475,-43.79,20240221,141,89.36,20241209,0.04,N,038880,100,375 억,,2268149,N,N,0,N,00,N
20250221,090452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,263,-2,5,-0.75,23261387,88167,4.61,265,265,263,344,186,265,263.83,0.60,0,-42683,277,271,267,261,257,269,259,376,79,100,180,1,1,375721175,988,-4.53,0.94,12,0.02,-58.00,280.00,564,20240216,-53.37,141,20241209,86.52,358,-26.54,20250107,174,51.15,20250102,475,-44.63,20240221,141,86.52,20241209,0.04,N,038880,100,375 억,,2268149,N,N,0,N,00,N
20250220,160449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,265,-5,5,-1.85,508702118,1907505,124.62,270,273,263,351,189,270,266.68,0.66,0,-209011,277,273,270,266,263,272,265,376,81,100,180,1,1,375721175,996,-4.57,0.95,12,0.51,-58.00,280.00,564,20240216,-53.01,141,20241209,87.94,358,-25.98,20250107,174,52.30,20250102,504,-47.42,20240220,141,87.94,20241209,0.04,N,038880,100,375 억,,2478678,N,N,0,N,00,N
20250220,150449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,265,-5,5,-1.85,467921445,1753280,114.55,270,273,263,351,189,270,266.88,0.66,0,-209712,277,273,270,266,263,272,265,376,81,100,180,1,1,375721175,996,-4.57,0.95,12,0.47,-58.00,280.00,564,20240216,-53.01,141,20241209,87.94,358,-25.98,20250107,174,52.30,20250102,504,-47.42,20240220,141,87.94,20241209,0.04,N,038880,100,375 억,,2478678,N,N,0,N,00,N
20250220,140451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,265,-5,5,-1.85,441053561,1651610,107.91,270,273,263,351,189,270,267.04,0.66,0,-172311,277,273,270,266,263,272,265,376,81,100,180,1,1,375721175,996,-4.57,0.95,12,0.44,-58.00,280.00,564,20240216,-53.01,141,20241209,87.94,358,-25.98,20250107,174,52.30,20250102,504,-47.42,20240220,141,87.94,20241209,0.04,N,038880,100,375 억,,2478678,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 160451 57 100.00 KOSDAQ 전기·전자 N N N N N 260 -5 5 -1.89 524542081 1993155 104.31 265 270 260 344 186 265 263.18 0.60 0 27761 277 271 267 261 257 269 259 376 79 100 180 1 1 375721175 977 -4.48 0.93 12 0.53 -58.00 280.00 564 20240216 -53.90 141 20241209 84.40 358 -27.37 20250107 174 49.43 20250102 475 -45.26 20240221 141 84.40 20241209 0.04 N 038880 100 375 억 2268149 N N 0 N 00 N
3 20250221 150453 57 100.00 KOSDAQ 전기·전자 N N N N N 262 -3 5 -1.13 469450970 1781826 93.25 265 270 261 344 186 265 263.47 0.60 0 33637 277 271 267 261 257 269 259 376 79 100 180 1 1 375721175 984 -4.52 0.94 12 0.47 -58.00 280.00 564 20240216 -53.55 141 20241209 85.82 358 -26.82 20250107 174 50.57 20250102 475 -44.84 20240221 141 85.82 20241209 0.04 N 038880 100 375 억 2268149 N N 0 N 00 N
4 20250221 140452 57 100.00 KOSDAQ 전기·전자 N N N N N 263 -2 5 -0.75 433698143 1645410 86.11 265 270 261 344 186 265 263.58 0.60 0 33645 277 271 267 261 257 269 259 376 79 100 180 1 1 375721175 988 -4.53 0.94 12 0.44 -58.00 280.00 564 20240216 -53.37 141 20241209 86.52 358 -26.54 20250107 174 51.15 20250102 475 -44.63 20240221 141 86.52 20241209 0.04 N 038880 100 375 억 2268149 N N 0 N 00 N
5 20250221 130452 57 100.00 KOSDAQ 전기·전자 N N N N N 262 -3 5 -1.13 412331008 1563779 81.84 265 270 261 344 186 265 263.68 0.60 0 41450 277 271 267 261 257 269 259 376 79 100 180 1 1 375721175 984 -4.52 0.94 12 0.42 -58.00 280.00 564 20240216 -53.55 141 20241209 85.82 358 -26.82 20250107 174 50.57 20250102 475 -44.84 20240221 141 85.82 20241209 0.04 N 038880 100 375 억 2268149 N N 0 N 00 N
6 20250221 120452 57 100.00 KOSDAQ 전기·전자 N N N N N 262 -3 5 -1.13 273154116 1034010 54.11 265 270 262 344 186 265 264.17 0.60 0 135549 277 271 267 261 257 269 259 376 79 100 180 1 1 375721175 984 -4.52 0.94 12 0.28 -58.00 280.00 564 20240216 -53.55 141 20241209 85.82 358 -26.82 20250107 174 50.57 20250102 475 -44.84 20240221 141 85.82 20241209 0.04 N 038880 100 375 억 2268149 N N 0 N 00 N
7 20250221 110450 57 100.00 KOSDAQ 전기·전자 N N N N N 263 -2 5 -0.75 248670064 940710 49.23 265 270 262 344 186 265 264.34 0.60 0 139626 277 271 267 261 257 269 259 376 79 100 180 1 1 375721175 988 -4.53 0.94 12 0.25 -58.00 280.00 564 20240216 -53.37 141 20241209 86.52 358 -26.54 20250107 174 51.15 20250102 475 -44.63 20240221 141 86.52 20241209 0.04 N 038880 100 375 억 2268149 N N 0 N 00 N
8 20250221 100451 57 100.00 KOSDAQ 전기·전자 N N N N N 267 2 2 0.75 158073142 596753 31.23 265 270 262 344 186 265 264.89 0.60 0 176131 277 271 267 261 257 269 259 376 79 100 180 1 1 375721175 1003 -4.60 0.95 12 0.16 -58.00 280.00 564 20240216 -52.66 141 20241209 89.36 358 -25.42 20250107 174 53.45 20250102 475 -43.79 20240221 141 89.36 20241209 0.04 N 038880 100 375 억 2268149 N N 0 N 00 N
9 20250221 090452 57 100.00 KOSDAQ 전기·전자 N N N N N 263 -2 5 -0.75 23261387 88167 4.61 265 265 263 344 186 265 263.83 0.60 0 -42683 277 271 267 261 257 269 259 376 79 100 180 1 1 375721175 988 -4.53 0.94 12 0.02 -58.00 280.00 564 20240216 -53.37 141 20241209 86.52 358 -26.54 20250107 174 51.15 20250102 475 -44.63 20240221 141 86.52 20241209 0.04 N 038880 100 375 억 2268149 N N 0 N 00 N
10 20250220 160449 57 100.00 KOSDAQ 전기·전자 N N N N N 265 -5 5 -1.85 508702118 1907505 124.62 270 273 263 351 189 270 266.68 0.66 0 -209011 277 273 270 266 263 272 265 376 81 100 180 1 1 375721175 996 -4.57 0.95 12 0.51 -58.00 280.00 564 20240216 -53.01 141 20241209 87.94 358 -25.98 20250107 174 52.30 20250102 504 -47.42 20240220 141 87.94 20241209 0.04 N 038880 100 375 억 2478678 N N 0 N 00 N
11 20250220 150449 57 100.00 KOSDAQ 전기·전자 N N N N N 265 -5 5 -1.85 467921445 1753280 114.55 270 273 263 351 189 270 266.88 0.66 0 -209712 277 273 270 266 263 272 265 376 81 100 180 1 1 375721175 996 -4.57 0.95 12 0.47 -58.00 280.00 564 20240216 -53.01 141 20241209 87.94 358 -25.98 20250107 174 52.30 20250102 504 -47.42 20240220 141 87.94 20241209 0.04 N 038880 100 375 억 2478678 N N 0 N 00 N
12 20250220 140451 57 100.00 KOSDAQ 전기·전자 N N N N N 265 -5 5 -1.85 441053561 1651610 107.91 270 273 263 351 189 270 267.04 0.66 0 -172311 277 273 270 266 263 272 265 376 81 100 180 1 1 375721175 996 -4.57 0.95 12 0.44 -58.00 280.00 564 20240216 -53.01 141 20241209 87.94 358 -25.98 20250107 174 52.30 20250102 504 -47.42 20240220 141 87.94 20241209 0.04 N 038880 100 375 억 2478678 N N 0 N 00 N