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
038950/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,3385,-25,5,-0.73,41446460,12252,50.35,3410,3430,3325,4430,2390,3410,3382.83,1.24,0,2662,3660,3535,3460,3335,3260,3497,3297,51,1020,500,2180,5,1,10210765,346,16.20,0.33,12,0.12,209.00,10349.00,5220,20240517,-35.15,2730,20241209,23.99,3875,-12.65,20250123,3030,11.72,20250211,5220,-35.15,20240517,2730,23.99,20241209,0.71,N,038950,500,51 억,,126741,N,N,0,N,00,N
20250219,150449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3395,-15,5,-0.44,39438800,11660,47.92,3410,3430,3325,4430,2390,3410,3382.40,1.24,0,2766,3660,3535,3460,3335,3260,3497,3297,51,1020,500,2180,5,1,10210765,347,16.24,0.33,12,0.11,209.00,10349.00,5220,20240517,-34.96,2730,20241209,24.36,3875,-12.39,20250123,3030,12.05,20250211,5220,-34.96,20240517,2730,24.36,20241209,0.71,N,038950,500,51 억,,126741,N,N,0,N,00,N
20250219,140446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3400,-10,5,-0.29,34003230,10058,41.33,3410,3430,3325,4430,2390,3410,3380.71,1.24,0,2795,3660,3535,3460,3335,3260,3497,3297,51,1020,500,2180,5,1,10210765,347,16.27,0.33,12,0.10,209.00,10349.00,5220,20240517,-34.87,2730,20241209,24.54,3875,-12.26,20250123,3030,12.21,20250211,5220,-34.87,20240517,2730,24.54,20241209,0.71,N,038950,500,51 억,,126741,N,N,0,N,00,N
20250219,130447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3400,-10,5,-0.29,31676955,9374,38.52,3410,3430,3325,4430,2390,3410,3379.24,1.24,0,2790,3660,3535,3460,3335,3260,3497,3297,51,1020,500,2180,5,1,10210765,347,16.27,0.33,12,0.09,209.00,10349.00,5220,20240517,-34.87,2730,20241209,24.54,3875,-12.26,20250123,3030,12.21,20250211,5220,-34.87,20240517,2730,24.54,20241209,0.71,N,038950,500,51 억,,126741,N,N,0,N,00,N
20250219,120447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3385,-25,5,-0.73,29228845,8654,35.56,3410,3410,3325,4430,2390,3410,3377.50,1.24,0,2578,3660,3535,3460,3335,3260,3497,3297,51,1020,500,2180,5,1,10210765,346,16.20,0.33,12,0.08,209.00,10349.00,5220,20240517,-35.15,2730,20241209,23.99,3875,-12.65,20250123,3030,11.72,20250211,5220,-35.15,20240517,2730,23.99,20241209,0.71,N,038950,500,51 억,,126741,N,N,0,N,00,N
20250219,110448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3355,-55,5,-1.61,27761630,8221,33.78,3410,3410,3325,4430,2390,3410,3376.92,1.24,0,2615,3660,3535,3460,3335,3260,3497,3297,51,1020,500,2180,5,1,10210765,343,16.05,0.32,12,0.08,209.00,10349.00,5220,20240517,-35.73,2730,20241209,22.89,3875,-13.42,20250123,3030,10.73,20250211,5220,-35.73,20240517,2730,22.89,20241209,0.71,N,038950,500,51 억,,126741,N,N,0,N,00,N
20250219,100447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3370,-40,5,-1.17,24751705,7325,30.10,3410,3410,3325,4430,2390,3410,3379.07,1.24,0,2383,3660,3535,3460,3335,3260,3497,3297,51,1020,500,2180,5,1,10210765,344,16.12,0.33,12,0.07,209.00,10349.00,5220,20240517,-35.44,2730,20241209,23.44,3875,-13.03,20250123,3030,11.22,20250211,5220,-35.44,20240517,2730,23.44,20241209,0.71,N,038950,500,51 억,,126741,N,N,0,N,00,N
20250219,090449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3385,-25,5,-0.73,15268475,4496,18.48,3410,3410,3385,4430,2390,3410,3396.01,1.24,0,2397,3660,3535,3460,3335,3260,3497,3297,51,1020,500,2180,5,1,10210765,346,16.20,0.33,12,0.04,209.00,10349.00,5220,20240517,-35.15,2730,20241209,23.99,3875,-12.65,20250123,3030,11.72,20250211,5220,-35.15,20240517,2730,23.99,20241209,0.71,N,038950,500,51 억,,126741,N,N,0,N,00,N
20250218,160447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3410,-180,5,-5.01,83970790,24265,14.30,3545,3585,3385,4665,2515,3590,3460.57,1.24,0,-51,4133,3861,3493,3221,2853,3997,3357,51,1075,500,2290,5,1,10210765,348,16.32,0.33,12,0.24,209.00,10349.00,5220,20240517,-34.67,2730,20241209,24.91,3875,-12.00,20250123,3030,12.54,20250211,5220,-34.67,20240517,2730,24.91,20241209,0.71,N,038950,500,51 억,,126786,N,N,0,N,00,N
20250218,150447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3425,-165,5,-4.60,80758830,23324,13.75,3545,3585,3385,4665,2515,3590,3462.48,1.24,0,152,4133,3861,3493,3221,2853,3997,3357,51,1075,500,2290,5,1,10210765,350,16.39,0.33,12,0.23,209.00,10349.00,5220,20240517,-34.39,2730,20241209,25.46,3875,-11.61,20250123,3030,13.04,20250211,5220,-34.39,20240517,2730,25.46,20241209,0.71,N,038950,500,51 억,,126786,N,N,0,N,00,N
20250218,140447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3420,-170,5,-4.74,79348480,22912,13.51,3545,3585,3385,4665,2515,3590,3463.18,1.24,0,227,4133,3861,3493,3221,2853,3997,3357,51,1075,500,2290,5,1,10210765,349,16.36,0.33,12,0.22,209.00,10349.00,5220,20240517,-34.48,2730,20241209,25.27,3875,-11.74,20250123,3030,12.87,20250211,5220,-34.48,20240517,2730,25.27,20241209,0.71,N,038950,500,51 억,,126786,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 3385 -25 5 -0.73 41446460 12252 50.35 3410 3430 3325 4430 2390 3410 3382.83 1.24 0 2662 3660 3535 3460 3335 3260 3497 3297 51 1020 500 2180 5 1 10210765 346 16.20 0.33 12 0.12 209.00 10349.00 5220 20240517 -35.15 2730 20241209 23.99 3875 -12.65 20250123 3030 11.72 20250211 5220 -35.15 20240517 2730 23.99 20241209 0.71 N 038950 500 51 억 126741 N N 0 N 00 N
3 20250219 150449 57 100.00 KOSDAQ 전기·전자 N N N N N 3395 -15 5 -0.44 39438800 11660 47.92 3410 3430 3325 4430 2390 3410 3382.40 1.24 0 2766 3660 3535 3460 3335 3260 3497 3297 51 1020 500 2180 5 1 10210765 347 16.24 0.33 12 0.11 209.00 10349.00 5220 20240517 -34.96 2730 20241209 24.36 3875 -12.39 20250123 3030 12.05 20250211 5220 -34.96 20240517 2730 24.36 20241209 0.71 N 038950 500 51 억 126741 N N 0 N 00 N
4 20250219 140446 57 100.00 KOSDAQ 전기·전자 N N N N N 3400 -10 5 -0.29 34003230 10058 41.33 3410 3430 3325 4430 2390 3410 3380.71 1.24 0 2795 3660 3535 3460 3335 3260 3497 3297 51 1020 500 2180 5 1 10210765 347 16.27 0.33 12 0.10 209.00 10349.00 5220 20240517 -34.87 2730 20241209 24.54 3875 -12.26 20250123 3030 12.21 20250211 5220 -34.87 20240517 2730 24.54 20241209 0.71 N 038950 500 51 억 126741 N N 0 N 00 N
5 20250219 130447 57 100.00 KOSDAQ 전기·전자 N N N N N 3400 -10 5 -0.29 31676955 9374 38.52 3410 3430 3325 4430 2390 3410 3379.24 1.24 0 2790 3660 3535 3460 3335 3260 3497 3297 51 1020 500 2180 5 1 10210765 347 16.27 0.33 12 0.09 209.00 10349.00 5220 20240517 -34.87 2730 20241209 24.54 3875 -12.26 20250123 3030 12.21 20250211 5220 -34.87 20240517 2730 24.54 20241209 0.71 N 038950 500 51 억 126741 N N 0 N 00 N
6 20250219 120447 57 100.00 KOSDAQ 전기·전자 N N N N N 3385 -25 5 -0.73 29228845 8654 35.56 3410 3410 3325 4430 2390 3410 3377.50 1.24 0 2578 3660 3535 3460 3335 3260 3497 3297 51 1020 500 2180 5 1 10210765 346 16.20 0.33 12 0.08 209.00 10349.00 5220 20240517 -35.15 2730 20241209 23.99 3875 -12.65 20250123 3030 11.72 20250211 5220 -35.15 20240517 2730 23.99 20241209 0.71 N 038950 500 51 억 126741 N N 0 N 00 N
7 20250219 110448 57 100.00 KOSDAQ 전기·전자 N N N N N 3355 -55 5 -1.61 27761630 8221 33.78 3410 3410 3325 4430 2390 3410 3376.92 1.24 0 2615 3660 3535 3460 3335 3260 3497 3297 51 1020 500 2180 5 1 10210765 343 16.05 0.32 12 0.08 209.00 10349.00 5220 20240517 -35.73 2730 20241209 22.89 3875 -13.42 20250123 3030 10.73 20250211 5220 -35.73 20240517 2730 22.89 20241209 0.71 N 038950 500 51 억 126741 N N 0 N 00 N
8 20250219 100447 57 100.00 KOSDAQ 전기·전자 N N N N N 3370 -40 5 -1.17 24751705 7325 30.10 3410 3410 3325 4430 2390 3410 3379.07 1.24 0 2383 3660 3535 3460 3335 3260 3497 3297 51 1020 500 2180 5 1 10210765 344 16.12 0.33 12 0.07 209.00 10349.00 5220 20240517 -35.44 2730 20241209 23.44 3875 -13.03 20250123 3030 11.22 20250211 5220 -35.44 20240517 2730 23.44 20241209 0.71 N 038950 500 51 억 126741 N N 0 N 00 N
9 20250219 090449 57 100.00 KOSDAQ 전기·전자 N N N N N 3385 -25 5 -0.73 15268475 4496 18.48 3410 3410 3385 4430 2390 3410 3396.01 1.24 0 2397 3660 3535 3460 3335 3260 3497 3297 51 1020 500 2180 5 1 10210765 346 16.20 0.33 12 0.04 209.00 10349.00 5220 20240517 -35.15 2730 20241209 23.99 3875 -12.65 20250123 3030 11.72 20250211 5220 -35.15 20240517 2730 23.99 20241209 0.71 N 038950 500 51 억 126741 N N 0 N 00 N
10 20250218 160447 57 100.00 KOSDAQ 전기·전자 N N N N N 3410 -180 5 -5.01 83970790 24265 14.30 3545 3585 3385 4665 2515 3590 3460.57 1.24 0 -51 4133 3861 3493 3221 2853 3997 3357 51 1075 500 2290 5 1 10210765 348 16.32 0.33 12 0.24 209.00 10349.00 5220 20240517 -34.67 2730 20241209 24.91 3875 -12.00 20250123 3030 12.54 20250211 5220 -34.67 20240517 2730 24.91 20241209 0.71 N 038950 500 51 억 126786 N N 0 N 00 N
11 20250218 150447 57 100.00 KOSDAQ 전기·전자 N N N N N 3425 -165 5 -4.60 80758830 23324 13.75 3545 3585 3385 4665 2515 3590 3462.48 1.24 0 152 4133 3861 3493 3221 2853 3997 3357 51 1075 500 2290 5 1 10210765 350 16.39 0.33 12 0.23 209.00 10349.00 5220 20240517 -34.39 2730 20241209 25.46 3875 -11.61 20250123 3030 13.04 20250211 5220 -34.39 20240517 2730 25.46 20241209 0.71 N 038950 500 51 억 126786 N N 0 N 00 N
12 20250218 140447 57 100.00 KOSDAQ 전기·전자 N N N N N 3420 -170 5 -4.74 79348480 22912 13.51 3545 3585 3385 4665 2515 3590 3463.18 1.24 0 227 4133 3861 3493 3221 2853 3997 3357 51 1075 500 2290 5 1 10210765 349 16.36 0.33 12 0.22 209.00 10349.00 5220 20240517 -34.48 2730 20241209 25.27 3875 -11.74 20250123 3030 12.87 20250211 5220 -34.48 20240517 2730 25.27 20241209 0.71 N 038950 500 51 억 126786 N N 0 N 00 N