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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
038060/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
20250219,160443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,973,-7,5,-0.71,56821382,58575,125.90,980,980,965,1274,686,980,970.06,4.21,0,-2140,1013,996,987,970,961,992,966,241,294,500,660,1,1,48103069,468,11.72,0.45,12,0.12,83.00,2163.00,1550,20241118,-37.23,960,20240911,1.35,1165,-16.48,20250107,965,0.83,20250219,1550,-37.23,20241118,960,1.35,20240911,0.34,N,038060,500,240 억,,2023718,N,N,0,N,00,N
20250219,150445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,973,-7,5,-0.71,54924973,56628,121.71,980,980,965,1274,686,980,969.93,4.21,0,-1598,1013,996,987,970,961,992,966,241,294,500,660,1,1,48103069,468,11.72,0.45,12,0.12,83.00,2163.00,1550,20241118,-37.23,960,20240911,1.35,1165,-16.48,20250107,965,0.83,20250219,1550,-37.23,20241118,960,1.35,20240911,0.34,N,038060,500,240 억,,2023718,N,N,0,N,00,N
20250219,140442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,970,-10,5,-1.02,50643041,52212,112.22,980,980,965,1274,686,980,969.95,4.21,0,-569,1013,996,987,970,961,992,966,241,294,500,660,1,1,48103069,467,11.69,0.45,12,0.11,83.00,2163.00,1550,20241118,-37.42,960,20240911,1.04,1165,-16.74,20250107,965,0.52,20250219,1550,-37.42,20241118,960,1.04,20240911,0.34,N,038060,500,240 억,,2023718,N,N,0,N,00,N
20250219,130443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,976,-4,5,-0.41,28031537,28846,62.00,980,980,965,1274,686,980,971.77,4.21,0,1809,1013,996,987,970,961,992,966,241,294,500,660,1,1,48103069,469,11.76,0.45,12,0.06,83.00,2163.00,1550,20241118,-37.03,960,20240911,1.67,1165,-16.22,20250107,965,1.14,20250219,1550,-37.03,20241118,960,1.67,20240911,0.34,N,038060,500,240 억,,2023718,N,N,0,N,00,N
20250219,120443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,977,-3,5,-0.31,26470747,27239,58.55,980,980,965,1274,686,980,971.80,4.21,0,1740,1013,996,987,970,961,992,966,241,294,500,660,1,1,48103069,470,11.77,0.45,12,0.06,83.00,2163.00,1550,20241118,-36.97,960,20240911,1.77,1165,-16.14,20250107,965,1.24,20250219,1550,-36.97,20241118,960,1.77,20240911,0.34,N,038060,500,240 억,,2023718,N,N,0,N,00,N
20250219,110444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,974,-6,5,-0.61,25020202,25752,55.35,980,980,965,1274,686,980,971.58,4.21,0,2091,1013,996,987,970,961,992,966,241,294,500,660,1,1,48103069,469,11.73,0.45,12,0.05,83.00,2163.00,1550,20241118,-37.16,960,20240911,1.46,1165,-16.39,20250107,965,0.93,20250219,1550,-37.16,20241118,960,1.46,20240911,0.34,N,038060,500,240 억,,2023718,N,N,0,N,00,N
20250219,100443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,978,-2,5,-0.20,8272338,8516,18.30,980,980,965,1274,686,980,971.39,4.21,0,-111,1013,996,987,970,961,992,966,241,294,500,660,1,1,48103069,470,11.78,0.45,12,0.02,83.00,2163.00,1550,20241118,-36.90,960,20240911,1.88,1165,-16.05,20250107,965,1.35,20250219,1550,-36.90,20241118,960,1.88,20240911,0.34,N,038060,500,240 억,,2023718,N,N,0,N,00,N
20250219,090445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,980,0,3,0.00,1665618,1713,3.68,980,980,971,1274,686,980,972.34,4.21,0,-18,1013,996,987,970,961,992,966,241,294,500,660,1,1,48103069,471,11.81,0.45,12,0.00,83.00,2163.00,1550,20241118,-36.77,960,20240911,2.08,1165,-15.88,20250107,970,1.03,20250211,1550,-36.77,20241118,960,2.08,20240911,0.34,N,038060,500,240 억,,2023718,N,N,0,N,00,N
20250218,160443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,980,-15,5,-1.51,44937300,45584,187.12,1004,1004,978,1293,697,995,985.94,4.21,0,-1790,1007,1000,990,983,973,1004,987,241,298,500,670,1,1,48103069,471,11.81,0.45,12,0.09,83.00,2163.00,1550,20241118,-36.77,960,20240911,2.08,1165,-15.88,20250107,970,1.03,20250211,1550,-36.77,20241118,960,2.08,20240911,0.34,N,038060,500,240 억,,2025508,N,N,0,N,00,N
20250218,150443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,990,-5,5,-0.50,30607045,30977,127.16,1004,1004,984,1293,697,995,988.06,4.21,0,-1604,1007,1000,990,983,973,1004,987,241,298,500,670,1,1,48103069,476,11.93,0.46,12,0.06,83.00,2163.00,1550,20241118,-36.13,960,20240911,3.12,1165,-15.02,20250107,970,2.06,20250211,1550,-36.13,20241118,960,3.12,20240911,0.34,N,038060,500,240 억,,2025508,N,N,0,N,00,N
20250218,140443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,989,-6,5,-0.60,30483295,30852,126.65,1004,1004,984,1293,697,995,988.05,4.21,0,-1594,1007,1000,990,983,973,1004,987,241,298,500,670,1,1,48103069,476,11.92,0.46,12,0.06,83.00,2163.00,1550,20241118,-36.19,960,20240911,3.02,1165,-15.11,20250107,970,1.96,20250211,1550,-36.19,20241118,960,3.02,20240911,0.34,N,038060,500,240 억,,2025508,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 20250219 160443 57 100.00 KOSDAQ 전기·전자 N N N N N 973 -7 5 -0.71 56821382 58575 125.90 980 980 965 1274 686 980 970.06 4.21 0 -2140 1013 996 987 970 961 992 966 241 294 500 660 1 1 48103069 468 11.72 0.45 12 0.12 83.00 2163.00 1550 20241118 -37.23 960 20240911 1.35 1165 -16.48 20250107 965 0.83 20250219 1550 -37.23 20241118 960 1.35 20240911 0.34 N 038060 500 240 억 2023718 N N 0 N 00 N
3 20250219 150445 57 100.00 KOSDAQ 전기·전자 N N N N N 973 -7 5 -0.71 54924973 56628 121.71 980 980 965 1274 686 980 969.93 4.21 0 -1598 1013 996 987 970 961 992 966 241 294 500 660 1 1 48103069 468 11.72 0.45 12 0.12 83.00 2163.00 1550 20241118 -37.23 960 20240911 1.35 1165 -16.48 20250107 965 0.83 20250219 1550 -37.23 20241118 960 1.35 20240911 0.34 N 038060 500 240 억 2023718 N N 0 N 00 N
4 20250219 140442 57 100.00 KOSDAQ 전기·전자 N N N N N 970 -10 5 -1.02 50643041 52212 112.22 980 980 965 1274 686 980 969.95 4.21 0 -569 1013 996 987 970 961 992 966 241 294 500 660 1 1 48103069 467 11.69 0.45 12 0.11 83.00 2163.00 1550 20241118 -37.42 960 20240911 1.04 1165 -16.74 20250107 965 0.52 20250219 1550 -37.42 20241118 960 1.04 20240911 0.34 N 038060 500 240 억 2023718 N N 0 N 00 N
5 20250219 130443 57 100.00 KOSDAQ 전기·전자 N N N N N 976 -4 5 -0.41 28031537 28846 62.00 980 980 965 1274 686 980 971.77 4.21 0 1809 1013 996 987 970 961 992 966 241 294 500 660 1 1 48103069 469 11.76 0.45 12 0.06 83.00 2163.00 1550 20241118 -37.03 960 20240911 1.67 1165 -16.22 20250107 965 1.14 20250219 1550 -37.03 20241118 960 1.67 20240911 0.34 N 038060 500 240 억 2023718 N N 0 N 00 N
6 20250219 120443 57 100.00 KOSDAQ 전기·전자 N N N N N 977 -3 5 -0.31 26470747 27239 58.55 980 980 965 1274 686 980 971.80 4.21 0 1740 1013 996 987 970 961 992 966 241 294 500 660 1 1 48103069 470 11.77 0.45 12 0.06 83.00 2163.00 1550 20241118 -36.97 960 20240911 1.77 1165 -16.14 20250107 965 1.24 20250219 1550 -36.97 20241118 960 1.77 20240911 0.34 N 038060 500 240 억 2023718 N N 0 N 00 N
7 20250219 110444 57 100.00 KOSDAQ 전기·전자 N N N N N 974 -6 5 -0.61 25020202 25752 55.35 980 980 965 1274 686 980 971.58 4.21 0 2091 1013 996 987 970 961 992 966 241 294 500 660 1 1 48103069 469 11.73 0.45 12 0.05 83.00 2163.00 1550 20241118 -37.16 960 20240911 1.46 1165 -16.39 20250107 965 0.93 20250219 1550 -37.16 20241118 960 1.46 20240911 0.34 N 038060 500 240 억 2023718 N N 0 N 00 N
8 20250219 100443 57 100.00 KOSDAQ 전기·전자 N N N N N 978 -2 5 -0.20 8272338 8516 18.30 980 980 965 1274 686 980 971.39 4.21 0 -111 1013 996 987 970 961 992 966 241 294 500 660 1 1 48103069 470 11.78 0.45 12 0.02 83.00 2163.00 1550 20241118 -36.90 960 20240911 1.88 1165 -16.05 20250107 965 1.35 20250219 1550 -36.90 20241118 960 1.88 20240911 0.34 N 038060 500 240 억 2023718 N N 0 N 00 N
9 20250219 090445 57 100.00 KOSDAQ 전기·전자 N N N N N 980 0 3 0.00 1665618 1713 3.68 980 980 971 1274 686 980 972.34 4.21 0 -18 1013 996 987 970 961 992 966 241 294 500 660 1 1 48103069 471 11.81 0.45 12 0.00 83.00 2163.00 1550 20241118 -36.77 960 20240911 2.08 1165 -15.88 20250107 970 1.03 20250211 1550 -36.77 20241118 960 2.08 20240911 0.34 N 038060 500 240 억 2023718 N N 0 N 00 N
10 20250218 160443 57 100.00 KOSDAQ 전기·전자 N N N N N 980 -15 5 -1.51 44937300 45584 187.12 1004 1004 978 1293 697 995 985.94 4.21 0 -1790 1007 1000 990 983 973 1004 987 241 298 500 670 1 1 48103069 471 11.81 0.45 12 0.09 83.00 2163.00 1550 20241118 -36.77 960 20240911 2.08 1165 -15.88 20250107 970 1.03 20250211 1550 -36.77 20241118 960 2.08 20240911 0.34 N 038060 500 240 억 2025508 N N 0 N 00 N
11 20250218 150443 57 100.00 KOSDAQ 전기·전자 N N N N N 990 -5 5 -0.50 30607045 30977 127.16 1004 1004 984 1293 697 995 988.06 4.21 0 -1604 1007 1000 990 983 973 1004 987 241 298 500 670 1 1 48103069 476 11.93 0.46 12 0.06 83.00 2163.00 1550 20241118 -36.13 960 20240911 3.12 1165 -15.02 20250107 970 2.06 20250211 1550 -36.13 20241118 960 3.12 20240911 0.34 N 038060 500 240 억 2025508 N N 0 N 00 N
12 20250218 140443 57 100.00 KOSDAQ 전기·전자 N N N N N 989 -6 5 -0.60 30483295 30852 126.65 1004 1004 984 1293 697 995 988.05 4.21 0 -1594 1007 1000 990 983 973 1004 987 241 298 500 670 1 1 48103069 476 11.92 0.46 12 0.06 83.00 2163.00 1550 20241118 -36.19 960 20240911 3.02 1165 -15.11 20250107 970 1.96 20250211 1550 -36.19 20241118 960 3.02 20240911 0.34 N 038060 500 240 억 2025508 N N 0 N 00 N