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
038460/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
20250219,160445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3135,15,2,0.48,166508895,53271,56.92,3120,3150,3090,4055,2185,3120,3125.69,3.00,0,-2639,3173,3146,3113,3086,3053,3130,3070,131,935,500,1990,5,1,26164438,820,3.73,0.58,12,0.20,841.00,5385.00,7140,20240520,-56.09,2720,20241209,15.26,3475,-9.78,20250113,2995,4.67,20250203,7140,-56.09,20240520,2720,15.26,20241209,4.41,N,038460,500,130 억,,783664,N,N,0,N,00,N
20250219,150447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3125,5,2,0.16,151839345,48585,51.91,3120,3150,3090,4055,2185,3120,3125.23,3.00,0,-2843,3173,3146,3113,3086,3053,3130,3070,131,935,500,1990,5,1,26164438,818,3.72,0.58,12,0.19,841.00,5385.00,7140,20240520,-56.23,2720,20241209,14.89,3475,-10.07,20250113,2995,4.34,20250203,7140,-56.23,20240520,2720,14.89,20241209,4.41,N,038460,500,130 억,,783664,N,N,0,N,00,N
20250219,140444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3120,0,3,0.00,106619340,34140,36.48,3120,3150,3090,4055,2185,3120,3123.00,3.00,0,-4004,3173,3146,3113,3086,3053,3130,3070,131,935,500,1990,5,1,26164438,816,3.71,0.58,12,0.13,841.00,5385.00,7140,20240520,-56.30,2720,20241209,14.71,3475,-10.22,20250113,2995,4.17,20250203,7140,-56.30,20240520,2720,14.71,20241209,4.41,N,038460,500,130 억,,783664,N,N,0,N,00,N
20250219,130445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3135,15,2,0.48,88624320,28389,30.33,3120,3150,3090,4055,2185,3120,3121.78,3.00,0,-4272,3173,3146,3113,3086,3053,3130,3070,131,935,500,1990,5,1,26164438,820,3.73,0.58,12,0.11,841.00,5385.00,7140,20240520,-56.09,2720,20241209,15.26,3475,-9.78,20250113,2995,4.67,20250203,7140,-56.09,20240520,2720,15.26,20241209,4.41,N,038460,500,130 억,,783664,N,N,0,N,00,N
20250219,120445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3140,20,2,0.64,72274155,23183,24.77,3120,3140,3090,4055,2185,3120,3117.55,3.00,0,-4889,3173,3146,3113,3086,3053,3130,3070,131,935,500,1990,5,1,26164438,822,3.73,0.58,12,0.09,841.00,5385.00,7140,20240520,-56.02,2720,20241209,15.44,3475,-9.64,20250113,2995,4.84,20250203,7140,-56.02,20240520,2720,15.44,20241209,4.41,N,038460,500,130 억,,783664,N,N,0,N,00,N
20250219,110446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3105,-15,5,-0.48,35932430,11560,12.35,3120,3140,3090,4055,2185,3120,3108.34,3.00,0,-5704,3173,3146,3113,3086,3053,3130,3070,131,935,500,1990,5,1,26164438,812,3.69,0.58,12,0.04,841.00,5385.00,7140,20240520,-56.51,2720,20241209,14.15,3475,-10.65,20250113,2995,3.67,20250203,7140,-56.51,20240520,2720,14.15,20241209,4.41,N,038460,500,130 억,,783664,N,N,0,N,00,N
20250219,100445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3100,-20,5,-0.64,21342705,6860,7.33,3120,3140,3095,4055,2185,3120,3111.18,3.00,0,-2832,3173,3146,3113,3086,3053,3130,3070,131,935,500,1990,5,1,26164438,811,3.69,0.58,12,0.03,841.00,5385.00,7140,20240520,-56.58,2720,20241209,13.97,3475,-10.79,20250113,2995,3.51,20250203,7140,-56.58,20240520,2720,13.97,20241209,4.41,N,038460,500,130 억,,783664,N,N,0,N,00,N
20250219,090446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3140,20,2,0.64,421220,135,0.14,3120,3140,3120,4055,2185,3120,3120.15,3.00,0,51,3173,3146,3113,3086,3053,3130,3070,131,935,500,1990,5,1,26164438,822,3.73,0.58,12,0.00,841.00,5385.00,7140,20240520,-56.02,2720,20241209,15.44,3475,-9.64,20250113,2995,4.84,20250203,7140,-56.02,20240520,2720,15.44,20241209,4.41,N,038460,500,130 억,,783664,N,N,0,N,00,N
20250218,160444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3120,-20,5,-0.64,290197920,93591,115.05,3135,3140,3080,4080,2200,3140,3100.70,3.00,0,-248,3183,3161,3128,3106,3073,3172,3117,131,940,500,2000,5,1,26164438,816,3.71,0.58,12,0.36,841.00,5385.00,7140,20240520,-56.30,2720,20241209,14.71,3475,-10.22,20250113,2995,4.17,20250203,7140,-56.30,20240520,2720,14.71,20241209,4.33,N,038460,500,130 억,,784261,N,N,0,N,00,N
20250218,150445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3115,-25,5,-0.80,280025345,90328,111.04,3135,3140,3080,4080,2200,3140,3100.09,3.00,0,242,3183,3161,3128,3106,3073,3172,3117,131,940,500,2000,5,1,26164438,815,3.70,0.58,12,0.35,841.00,5385.00,7140,20240520,-56.37,2720,20241209,14.52,3475,-10.36,20250113,2995,4.01,20250203,7140,-56.37,20240520,2720,14.52,20241209,4.33,N,038460,500,130 억,,784261,N,N,0,N,00,N
20250218,140445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3110,-30,5,-0.96,266371725,85930,105.63,3135,3140,3080,4080,2200,3140,3099.87,3.00,0,201,3183,3161,3128,3106,3073,3172,3117,131,940,500,2000,5,1,26164438,814,3.70,0.58,12,0.33,841.00,5385.00,7140,20240520,-56.44,2720,20241209,14.34,3475,-10.50,20250113,2995,3.84,20250203,7140,-56.44,20240520,2720,14.34,20241209,4.33,N,038460,500,130 억,,784261,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 57 100.00 KOSDAQ 전기·전자 N N N N N 3135 15 2 0.48 166508895 53271 56.92 3120 3150 3090 4055 2185 3120 3125.69 3.00 0 -2639 3173 3146 3113 3086 3053 3130 3070 131 935 500 1990 5 1 26164438 820 3.73 0.58 12 0.20 841.00 5385.00 7140 20240520 -56.09 2720 20241209 15.26 3475 -9.78 20250113 2995 4.67 20250203 7140 -56.09 20240520 2720 15.26 20241209 4.41 N 038460 500 130 억 783664 N N 0 N 00 N
3 20250219 150447 57 100.00 KOSDAQ 전기·전자 N N N N N 3125 5 2 0.16 151839345 48585 51.91 3120 3150 3090 4055 2185 3120 3125.23 3.00 0 -2843 3173 3146 3113 3086 3053 3130 3070 131 935 500 1990 5 1 26164438 818 3.72 0.58 12 0.19 841.00 5385.00 7140 20240520 -56.23 2720 20241209 14.89 3475 -10.07 20250113 2995 4.34 20250203 7140 -56.23 20240520 2720 14.89 20241209 4.41 N 038460 500 130 억 783664 N N 0 N 00 N
4 20250219 140444 57 100.00 KOSDAQ 전기·전자 N N N N N 3120 0 3 0.00 106619340 34140 36.48 3120 3150 3090 4055 2185 3120 3123.00 3.00 0 -4004 3173 3146 3113 3086 3053 3130 3070 131 935 500 1990 5 1 26164438 816 3.71 0.58 12 0.13 841.00 5385.00 7140 20240520 -56.30 2720 20241209 14.71 3475 -10.22 20250113 2995 4.17 20250203 7140 -56.30 20240520 2720 14.71 20241209 4.41 N 038460 500 130 억 783664 N N 0 N 00 N
5 20250219 130445 57 100.00 KOSDAQ 전기·전자 N N N N N 3135 15 2 0.48 88624320 28389 30.33 3120 3150 3090 4055 2185 3120 3121.78 3.00 0 -4272 3173 3146 3113 3086 3053 3130 3070 131 935 500 1990 5 1 26164438 820 3.73 0.58 12 0.11 841.00 5385.00 7140 20240520 -56.09 2720 20241209 15.26 3475 -9.78 20250113 2995 4.67 20250203 7140 -56.09 20240520 2720 15.26 20241209 4.41 N 038460 500 130 억 783664 N N 0 N 00 N
6 20250219 120445 57 100.00 KOSDAQ 전기·전자 N N N N N 3140 20 2 0.64 72274155 23183 24.77 3120 3140 3090 4055 2185 3120 3117.55 3.00 0 -4889 3173 3146 3113 3086 3053 3130 3070 131 935 500 1990 5 1 26164438 822 3.73 0.58 12 0.09 841.00 5385.00 7140 20240520 -56.02 2720 20241209 15.44 3475 -9.64 20250113 2995 4.84 20250203 7140 -56.02 20240520 2720 15.44 20241209 4.41 N 038460 500 130 억 783664 N N 0 N 00 N
7 20250219 110446 57 100.00 KOSDAQ 전기·전자 N N N N N 3105 -15 5 -0.48 35932430 11560 12.35 3120 3140 3090 4055 2185 3120 3108.34 3.00 0 -5704 3173 3146 3113 3086 3053 3130 3070 131 935 500 1990 5 1 26164438 812 3.69 0.58 12 0.04 841.00 5385.00 7140 20240520 -56.51 2720 20241209 14.15 3475 -10.65 20250113 2995 3.67 20250203 7140 -56.51 20240520 2720 14.15 20241209 4.41 N 038460 500 130 억 783664 N N 0 N 00 N
8 20250219 100445 57 100.00 KOSDAQ 전기·전자 N N N N N 3100 -20 5 -0.64 21342705 6860 7.33 3120 3140 3095 4055 2185 3120 3111.18 3.00 0 -2832 3173 3146 3113 3086 3053 3130 3070 131 935 500 1990 5 1 26164438 811 3.69 0.58 12 0.03 841.00 5385.00 7140 20240520 -56.58 2720 20241209 13.97 3475 -10.79 20250113 2995 3.51 20250203 7140 -56.58 20240520 2720 13.97 20241209 4.41 N 038460 500 130 억 783664 N N 0 N 00 N
9 20250219 090446 57 100.00 KOSDAQ 전기·전자 N N N N N 3140 20 2 0.64 421220 135 0.14 3120 3140 3120 4055 2185 3120 3120.15 3.00 0 51 3173 3146 3113 3086 3053 3130 3070 131 935 500 1990 5 1 26164438 822 3.73 0.58 12 0.00 841.00 5385.00 7140 20240520 -56.02 2720 20241209 15.44 3475 -9.64 20250113 2995 4.84 20250203 7140 -56.02 20240520 2720 15.44 20241209 4.41 N 038460 500 130 억 783664 N N 0 N 00 N
10 20250218 160444 57 100.00 KOSDAQ 전기·전자 N N N N N 3120 -20 5 -0.64 290197920 93591 115.05 3135 3140 3080 4080 2200 3140 3100.70 3.00 0 -248 3183 3161 3128 3106 3073 3172 3117 131 940 500 2000 5 1 26164438 816 3.71 0.58 12 0.36 841.00 5385.00 7140 20240520 -56.30 2720 20241209 14.71 3475 -10.22 20250113 2995 4.17 20250203 7140 -56.30 20240520 2720 14.71 20241209 4.33 N 038460 500 130 억 784261 N N 0 N 00 N
11 20250218 150445 57 100.00 KOSDAQ 전기·전자 N N N N N 3115 -25 5 -0.80 280025345 90328 111.04 3135 3140 3080 4080 2200 3140 3100.09 3.00 0 242 3183 3161 3128 3106 3073 3172 3117 131 940 500 2000 5 1 26164438 815 3.70 0.58 12 0.35 841.00 5385.00 7140 20240520 -56.37 2720 20241209 14.52 3475 -10.36 20250113 2995 4.01 20250203 7140 -56.37 20240520 2720 14.52 20241209 4.33 N 038460 500 130 억 784261 N N 0 N 00 N
12 20250218 140445 57 100.00 KOSDAQ 전기·전자 N N N N N 3110 -30 5 -0.96 266371725 85930 105.63 3135 3140 3080 4080 2200 3140 3099.87 3.00 0 201 3183 3161 3128 3106 3073 3172 3117 131 940 500 2000 5 1 26164438 814 3.70 0.58 12 0.33 841.00 5385.00 7140 20240520 -56.44 2720 20241209 14.34 3475 -10.50 20250113 2995 3.84 20250203 7140 -56.44 20240520 2720 14.34 20241209 4.33 N 038460 500 130 억 784261 N N 0 N 00 N