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
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
20250219,160447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,270,2,2,0.75,411128761,1525654,62.17,271,274,267,348,188,268,269.48,0.60,0,231954,290,279,272,261,254,275,257,376,80,100,180,1,1,375721175,1014,-4.66,0.96,12,0.41,-58.00,280.00,564,20240216,-52.13,141,20241209,91.49,358,-24.58,20250107,174,55.17,20250102,515,-47.57,20240219,141,91.49,20241209,0.04,N,038880,100,375 억,,2246724,N,N,0,N,00,N
20250219,150449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,269,1,2,0.37,386025010,1432370,58.37,271,274,267,348,188,268,269.50,0.60,0,193850,290,279,272,261,254,275,257,376,80,100,180,1,1,375721175,1011,-4.64,0.96,12,0.38,-58.00,280.00,564,20240216,-52.30,141,20241209,90.78,358,-24.86,20250107,174,54.60,20250102,515,-47.77,20240219,141,90.78,20241209,0.04,N,038880,100,375 억,,2246724,N,N,0,N,00,N
20250219,140446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,269,1,2,0.37,331193856,1227751,50.03,271,274,267,348,188,268,269.76,0.60,0,180851,290,279,272,261,254,275,257,376,80,100,180,1,1,375721175,1011,-4.64,0.96,12,0.33,-58.00,280.00,564,20240216,-52.30,141,20241209,90.78,358,-24.86,20250107,174,54.60,20250102,515,-47.77,20240219,141,90.78,20241209,0.04,N,038880,100,375 억,,2246724,N,N,0,N,00,N
20250219,130447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,271,3,2,1.12,287719643,1066139,43.44,271,274,267,348,188,268,269.87,0.60,0,145670,290,279,272,261,254,275,257,376,80,100,180,1,1,375721175,1018,-4.67,0.97,12,0.28,-58.00,280.00,564,20240216,-51.95,141,20241209,92.20,358,-24.30,20250107,174,55.75,20250102,515,-47.38,20240219,141,92.20,20241209,0.04,N,038880,100,375 억,,2246724,N,N,0,N,00,N
20250219,120447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,271,3,2,1.12,268441761,994785,40.54,271,274,267,348,188,268,269.85,0.60,0,161727,290,279,272,261,254,275,257,376,80,100,180,1,1,375721175,1018,-4.67,0.97,12,0.26,-58.00,280.00,564,20240216,-51.95,141,20241209,92.20,358,-24.30,20250107,174,55.75,20250102,515,-47.38,20240219,141,92.20,20241209,0.04,N,038880,100,375 억,,2246724,N,N,0,N,00,N
20250219,110448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,269,1,2,0.37,211134351,783241,31.92,271,274,267,348,188,268,269.56,0.60,0,87908,290,279,272,261,254,275,257,376,80,100,180,1,1,375721175,1011,-4.64,0.96,12,0.21,-58.00,280.00,564,20240216,-52.30,141,20241209,90.78,358,-24.86,20250107,174,54.60,20250102,515,-47.77,20240219,141,90.78,20241209,0.04,N,038880,100,375 억,,2246724,N,N,0,N,00,N
20250219,100447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,269,1,2,0.37,148659946,550389,22.43,271,274,267,348,188,268,270.10,0.60,0,49305,290,279,272,261,254,275,257,376,80,100,180,1,1,375721175,1011,-4.64,0.96,12,0.15,-58.00,280.00,564,20240216,-52.30,141,20241209,90.78,358,-24.86,20250107,174,54.60,20250102,515,-47.77,20240219,141,90.78,20241209,0.04,N,038880,100,375 억,,2246724,N,N,0,N,00,N
20250219,090448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,269,1,2,0.37,16578828,61743,2.52,271,271,267,348,188,268,268.51,0.60,0,-7105,290,279,272,261,254,275,257,376,80,100,180,1,1,375721175,1011,-4.64,0.96,12,0.02,-58.00,280.00,564,20240216,-52.30,141,20241209,90.78,358,-24.86,20250107,174,54.60,20250102,515,-47.77,20240219,141,90.78,20241209,0.04,N,038880,100,375 억,,2246724,N,N,0,N,00,N
20250218,160446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,268,-5,5,-1.83,658158590,2441872,90.44,277,283,265,354,192,273,269.53,0.80,0,-264342,281,276,273,268,265,279,271,315,81,100,180,1,1,315334702,845,-4.62,0.96,12,0.77,-58.00,280.00,564,20240216,-52.48,141,20241209,90.07,358,-25.14,20250107,174,54.02,20250102,515,-47.96,20240219,141,90.07,20241209,0.05,N,038880,100,315 억,,2510255,N,N,0,N,00,N
20250218,150447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,269,-4,5,-1.47,633008215,2348157,86.96,277,283,265,354,192,273,269.58,0.80,0,-269717,281,276,273,268,265,279,271,315,81,100,180,1,1,315334702,848,-4.64,0.96,12,0.74,-58.00,280.00,564,20240216,-52.30,141,20241209,90.78,358,-24.86,20250107,174,54.60,20250102,515,-47.77,20240219,141,90.78,20241209,0.05,N,038880,100,315 억,,2510255,N,N,0,N,00,N
20250218,140446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,268,-5,5,-1.83,583995340,2165419,80.20,277,283,265,354,192,273,269.69,0.80,0,-262640,281,276,273,268,265,279,271,315,81,100,180,1,1,315334702,845,-4.62,0.96,12,0.69,-58.00,280.00,564,20240216,-52.48,141,20241209,90.07,358,-25.14,20250107,174,54.02,20250102,515,-47.96,20240219,141,90.07,20241209,0.05,N,038880,100,315 억,,2510255,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 160447 57 100.00 KOSDAQ 전기·전자 N N N N N 270 2 2 0.75 411128761 1525654 62.17 271 274 267 348 188 268 269.48 0.60 0 231954 290 279 272 261 254 275 257 376 80 100 180 1 1 375721175 1014 -4.66 0.96 12 0.41 -58.00 280.00 564 20240216 -52.13 141 20241209 91.49 358 -24.58 20250107 174 55.17 20250102 515 -47.57 20240219 141 91.49 20241209 0.04 N 038880 100 375 억 2246724 N N 0 N 00 N
3 20250219 150449 57 100.00 KOSDAQ 전기·전자 N N N N N 269 1 2 0.37 386025010 1432370 58.37 271 274 267 348 188 268 269.50 0.60 0 193850 290 279 272 261 254 275 257 376 80 100 180 1 1 375721175 1011 -4.64 0.96 12 0.38 -58.00 280.00 564 20240216 -52.30 141 20241209 90.78 358 -24.86 20250107 174 54.60 20250102 515 -47.77 20240219 141 90.78 20241209 0.04 N 038880 100 375 억 2246724 N N 0 N 00 N
4 20250219 140446 57 100.00 KOSDAQ 전기·전자 N N N N N 269 1 2 0.37 331193856 1227751 50.03 271 274 267 348 188 268 269.76 0.60 0 180851 290 279 272 261 254 275 257 376 80 100 180 1 1 375721175 1011 -4.64 0.96 12 0.33 -58.00 280.00 564 20240216 -52.30 141 20241209 90.78 358 -24.86 20250107 174 54.60 20250102 515 -47.77 20240219 141 90.78 20241209 0.04 N 038880 100 375 억 2246724 N N 0 N 00 N
5 20250219 130447 57 100.00 KOSDAQ 전기·전자 N N N N N 271 3 2 1.12 287719643 1066139 43.44 271 274 267 348 188 268 269.87 0.60 0 145670 290 279 272 261 254 275 257 376 80 100 180 1 1 375721175 1018 -4.67 0.97 12 0.28 -58.00 280.00 564 20240216 -51.95 141 20241209 92.20 358 -24.30 20250107 174 55.75 20250102 515 -47.38 20240219 141 92.20 20241209 0.04 N 038880 100 375 억 2246724 N N 0 N 00 N
6 20250219 120447 57 100.00 KOSDAQ 전기·전자 N N N N N 271 3 2 1.12 268441761 994785 40.54 271 274 267 348 188 268 269.85 0.60 0 161727 290 279 272 261 254 275 257 376 80 100 180 1 1 375721175 1018 -4.67 0.97 12 0.26 -58.00 280.00 564 20240216 -51.95 141 20241209 92.20 358 -24.30 20250107 174 55.75 20250102 515 -47.38 20240219 141 92.20 20241209 0.04 N 038880 100 375 억 2246724 N N 0 N 00 N
7 20250219 110448 57 100.00 KOSDAQ 전기·전자 N N N N N 269 1 2 0.37 211134351 783241 31.92 271 274 267 348 188 268 269.56 0.60 0 87908 290 279 272 261 254 275 257 376 80 100 180 1 1 375721175 1011 -4.64 0.96 12 0.21 -58.00 280.00 564 20240216 -52.30 141 20241209 90.78 358 -24.86 20250107 174 54.60 20250102 515 -47.77 20240219 141 90.78 20241209 0.04 N 038880 100 375 억 2246724 N N 0 N 00 N
8 20250219 100447 57 100.00 KOSDAQ 전기·전자 N N N N N 269 1 2 0.37 148659946 550389 22.43 271 274 267 348 188 268 270.10 0.60 0 49305 290 279 272 261 254 275 257 376 80 100 180 1 1 375721175 1011 -4.64 0.96 12 0.15 -58.00 280.00 564 20240216 -52.30 141 20241209 90.78 358 -24.86 20250107 174 54.60 20250102 515 -47.77 20240219 141 90.78 20241209 0.04 N 038880 100 375 억 2246724 N N 0 N 00 N
9 20250219 090448 57 100.00 KOSDAQ 전기·전자 N N N N N 269 1 2 0.37 16578828 61743 2.52 271 271 267 348 188 268 268.51 0.60 0 -7105 290 279 272 261 254 275 257 376 80 100 180 1 1 375721175 1011 -4.64 0.96 12 0.02 -58.00 280.00 564 20240216 -52.30 141 20241209 90.78 358 -24.86 20250107 174 54.60 20250102 515 -47.77 20240219 141 90.78 20241209 0.04 N 038880 100 375 억 2246724 N N 0 N 00 N
10 20250218 160446 57 100.00 KOSDAQ 전기·전자 N N N N N 268 -5 5 -1.83 658158590 2441872 90.44 277 283 265 354 192 273 269.53 0.80 0 -264342 281 276 273 268 265 279 271 315 81 100 180 1 1 315334702 845 -4.62 0.96 12 0.77 -58.00 280.00 564 20240216 -52.48 141 20241209 90.07 358 -25.14 20250107 174 54.02 20250102 515 -47.96 20240219 141 90.07 20241209 0.05 N 038880 100 315 억 2510255 N N 0 N 00 N
11 20250218 150447 57 100.00 KOSDAQ 전기·전자 N N N N N 269 -4 5 -1.47 633008215 2348157 86.96 277 283 265 354 192 273 269.58 0.80 0 -269717 281 276 273 268 265 279 271 315 81 100 180 1 1 315334702 848 -4.64 0.96 12 0.74 -58.00 280.00 564 20240216 -52.30 141 20241209 90.78 358 -24.86 20250107 174 54.60 20250102 515 -47.77 20240219 141 90.78 20241209 0.05 N 038880 100 315 억 2510255 N N 0 N 00 N
12 20250218 140446 57 100.00 KOSDAQ 전기·전자 N N N N N 268 -5 5 -1.83 583995340 2165419 80.20 277 283 265 354 192 273 269.69 0.80 0 -262640 281 276 273 268 265 279 271 315 81 100 180 1 1 315334702 845 -4.62 0.96 12 0.69 -58.00 280.00 564 20240216 -52.48 141 20241209 90.07 358 -25.14 20250107 174 54.02 20250102 515 -47.96 20240219 141 90.07 20241209 0.05 N 038880 100 315 억 2510255 N N 0 N 00 N