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
038340/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
20250219,160445,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240206,0.00,1233,20240206,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240219,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N
20250219,150446,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240206,0.00,1233,20240206,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240219,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N
20250219,140443,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240206,0.00,1233,20240206,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240219,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N
20250219,130444,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240206,0.00,1233,20240206,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240219,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N
20250219,120444,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240206,0.00,1233,20240206,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240219,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N
20250219,110445,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240206,0.00,1233,20240206,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240219,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N
20250219,100444,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240206,0.00,1233,20240206,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240219,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N
20250219,090446,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240206,0.00,1233,20240206,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240219,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N
20250218,160444,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240205,0.00,1233,20240205,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240219,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N
20250218,150444,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240205,0.00,1233,20240205,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240219,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N
20250218,140444,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240205,0.00,1233,20240205,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240219,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,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 160445 58 100.00 KOSDAQ 전기·전자 N N N N N 1233 0 3 0.00 0 0 0.00 0 0 0 3700 1 1233 0.00 0.12 0 0 1233 1233 1233 1233 1233 1233 1233 163 2467 500 0 1 1 32424892 400 -68.50 2.26 12 0.00 -18.00 545.00 1233 20240206 0.00 1233 20240206 0.00 1233 0.00 20250102 1233 0.00 20250102 1283 -3.90 20240219 1233 0.00 20240531 0.00 N 038340 500 162 억 40303 N N 0 N 00 N
3 20250219 150446 58 100.00 KOSDAQ 전기·전자 N N N N N 1233 0 3 0.00 0 0 0.00 0 0 0 3700 1 1233 0.00 0.12 0 0 1233 1233 1233 1233 1233 1233 1233 163 2467 500 0 1 1 32424892 400 -68.50 2.26 12 0.00 -18.00 545.00 1233 20240206 0.00 1233 20240206 0.00 1233 0.00 20250102 1233 0.00 20250102 1283 -3.90 20240219 1233 0.00 20240531 0.00 N 038340 500 162 억 40303 N N 0 N 00 N
4 20250219 140443 58 100.00 KOSDAQ 전기·전자 N N N N N 1233 0 3 0.00 0 0 0.00 0 0 0 3700 1 1233 0.00 0.12 0 0 1233 1233 1233 1233 1233 1233 1233 163 2467 500 0 1 1 32424892 400 -68.50 2.26 12 0.00 -18.00 545.00 1233 20240206 0.00 1233 20240206 0.00 1233 0.00 20250102 1233 0.00 20250102 1283 -3.90 20240219 1233 0.00 20240531 0.00 N 038340 500 162 억 40303 N N 0 N 00 N
5 20250219 130444 58 100.00 KOSDAQ 전기·전자 N N N N N 1233 0 3 0.00 0 0 0.00 0 0 0 3700 1 1233 0.00 0.12 0 0 1233 1233 1233 1233 1233 1233 1233 163 2467 500 0 1 1 32424892 400 -68.50 2.26 12 0.00 -18.00 545.00 1233 20240206 0.00 1233 20240206 0.00 1233 0.00 20250102 1233 0.00 20250102 1283 -3.90 20240219 1233 0.00 20240531 0.00 N 038340 500 162 억 40303 N N 0 N 00 N
6 20250219 120444 58 100.00 KOSDAQ 전기·전자 N N N N N 1233 0 3 0.00 0 0 0.00 0 0 0 3700 1 1233 0.00 0.12 0 0 1233 1233 1233 1233 1233 1233 1233 163 2467 500 0 1 1 32424892 400 -68.50 2.26 12 0.00 -18.00 545.00 1233 20240206 0.00 1233 20240206 0.00 1233 0.00 20250102 1233 0.00 20250102 1283 -3.90 20240219 1233 0.00 20240531 0.00 N 038340 500 162 억 40303 N N 0 N 00 N
7 20250219 110445 58 100.00 KOSDAQ 전기·전자 N N N N N 1233 0 3 0.00 0 0 0.00 0 0 0 3700 1 1233 0.00 0.12 0 0 1233 1233 1233 1233 1233 1233 1233 163 2467 500 0 1 1 32424892 400 -68.50 2.26 12 0.00 -18.00 545.00 1233 20240206 0.00 1233 20240206 0.00 1233 0.00 20250102 1233 0.00 20250102 1283 -3.90 20240219 1233 0.00 20240531 0.00 N 038340 500 162 억 40303 N N 0 N 00 N
8 20250219 100444 58 100.00 KOSDAQ 전기·전자 N N N N N 1233 0 3 0.00 0 0 0.00 0 0 0 3700 1 1233 0.00 0.12 0 0 1233 1233 1233 1233 1233 1233 1233 163 2467 500 0 1 1 32424892 400 -68.50 2.26 12 0.00 -18.00 545.00 1233 20240206 0.00 1233 20240206 0.00 1233 0.00 20250102 1233 0.00 20250102 1283 -3.90 20240219 1233 0.00 20240531 0.00 N 038340 500 162 억 40303 N N 0 N 00 N
9 20250219 090446 58 100.00 KOSDAQ 전기·전자 N N N N N 1233 0 3 0.00 0 0 0.00 0 0 0 3700 1 1233 0.00 0.12 0 0 1233 1233 1233 1233 1233 1233 1233 163 2467 500 0 1 1 32424892 400 -68.50 2.26 12 0.00 -18.00 545.00 1233 20240206 0.00 1233 20240206 0.00 1233 0.00 20250102 1233 0.00 20250102 1283 -3.90 20240219 1233 0.00 20240531 0.00 N 038340 500 162 억 40303 N N 0 N 00 N
10 20250218 160444 58 100.00 KOSDAQ 전기·전자 N N N N N 1233 0 3 0.00 0 0 0.00 0 0 0 3700 1 1233 0.00 0.12 0 0 1233 1233 1233 1233 1233 1233 1233 163 2467 500 0 1 1 32424892 400 -68.50 2.26 12 0.00 -18.00 545.00 1233 20240205 0.00 1233 20240205 0.00 1233 0.00 20250102 1233 0.00 20250102 1283 -3.90 20240219 1233 0.00 20240531 0.00 N 038340 500 162 억 40303 N N 0 N 00 N
11 20250218 150444 58 100.00 KOSDAQ 전기·전자 N N N N N 1233 0 3 0.00 0 0 0.00 0 0 0 3700 1 1233 0.00 0.12 0 0 1233 1233 1233 1233 1233 1233 1233 163 2467 500 0 1 1 32424892 400 -68.50 2.26 12 0.00 -18.00 545.00 1233 20240205 0.00 1233 20240205 0.00 1233 0.00 20250102 1233 0.00 20250102 1283 -3.90 20240219 1233 0.00 20240531 0.00 N 038340 500 162 억 40303 N N 0 N 00 N
12 20250218 140444 58 100.00 KOSDAQ 전기·전자 N N N N N 1233 0 3 0.00 0 0 0.00 0 0 0 3700 1 1233 0.00 0.12 0 0 1233 1233 1233 1233 1233 1233 1233 163 2467 500 0 1 1 32424892 400 -68.50 2.26 12 0.00 -18.00 545.00 1233 20240205 0.00 1233 20240205 0.00 1233 0.00 20250102 1233 0.00 20250102 1283 -3.90 20240219 1233 0.00 20240531 0.00 N 038340 500 162 억 40303 N N 0 N 00 N