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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,994,-1,5,-0.10,24473558,24757,101.63,1004,1004,985,1293,697,995,988.55,4.21,0,-2136,1007,1000,990,983,973,1004,987,241,298,500,670,1,1,48103069,478,11.98,0.46,12,0.05,83.00,2163.00,1550,20241118,-35.87,960,20240911,3.54,1165,-14.68,20250107,970,2.47,20250211,1550,-35.87,20241118,960,3.54,20240911,0.34,N,038060,500,240 억,,2025508,N,N,0,N,00,N
20250218,120442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,990,-5,5,-0.50,17305120,17506,71.86,1004,1004,985,1293,697,995,988.53,4.21,0,-1911,1007,1000,990,983,973,1004,987,241,298,500,670,1,1,48103069,476,11.93,0.46,12,0.04,83.00,2163.00,1550,20241118,-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
20250218,110442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,991,-4,5,-0.40,6298098,6341,26.03,1004,1004,987,1293,697,995,993.23,4.21,0,-1867,1007,1000,990,983,973,1004,987,241,298,500,670,1,1,48103069,477,11.94,0.46,12,0.01,83.00,2163.00,1550,20241118,-36.06,960,20240911,3.23,1165,-14.94,20250107,970,2.16,20250211,1550,-36.06,20241118,960,3.23,20240911,0.34,N,038060,500,240 억,,2025508,N,N,0,N,00,N
20250218,100442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,990,-5,5,-0.50,4777168,4806,19.73,1004,1004,987,1293,697,995,994.00,4.21,0,-1621,1007,1000,990,983,973,1004,987,241,298,500,670,1,1,48103069,476,11.93,0.46,12,0.01,83.00,2163.00,1550,20241118,-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
20250218,090443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,999,4,2,0.40,582689,581,2.38,1004,1004,993,1293,697,995,1002.91,4.21,0,-146,1007,1000,990,983,973,1004,987,241,298,500,670,1,1,48103069,481,12.04,0.46,12,0.00,83.00,2163.00,1550,20241118,-35.55,960,20240911,4.06,1165,-14.25,20250107,970,2.99,20250211,1550,-35.55,20241118,960,4.06,20240911,0.34,N,038060,500,240 억,,2025508,N,N,0,N,00,N
20250217,160442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,995,7,2,0.71,24064273,24361,63.57,980,997,980,1284,692,988,987.82,4.21,0,-5996,996,991,984,979,972,994,982,241,296,500,670,1,1,48103069,479,11.99,0.46,12,0.05,83.00,2163.00,1550,20241118,-35.81,960,20240911,3.65,1165,-14.59,20250107,970,2.58,20250211,1550,-35.81,20241118,960,3.65,20240911,0.30,N,038060,500,240 억,,2025142,N,N,0,N,00,N
20250217,150441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,994,6,2,0.61,23121031,23413,61.10,980,997,980,1284,692,988,987.53,4.21,0,-5783,996,991,984,979,972,994,982,241,296,500,670,1,1,48103069,478,11.98,0.46,12,0.05,83.00,2163.00,1550,20241118,-35.87,960,20240911,3.54,1165,-14.68,20250107,970,2.47,20250211,1550,-35.87,20241118,960,3.54,20240911,0.30,N,038060,500,240 억,,2025142,N,N,0,N,00,N
20250217,140441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,994,6,2,0.61,22262530,22549,58.85,980,997,980,1284,692,988,987.30,4.21,0,-5941,996,991,984,979,972,994,982,241,296,500,670,1,1,48103069,478,11.98,0.46,12,0.05,83.00,2163.00,1550,20241118,-35.87,960,20240911,3.54,1165,-14.68,20250107,970,2.47,20250211,1550,-35.87,20241118,960,3.54,20240911,0.30,N,038060,500,240 억,,2025142,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 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
3 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
4 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
5 20250218 130442 57 100.00 KOSDAQ 전기·전자 N N N N N 994 -1 5 -0.10 24473558 24757 101.63 1004 1004 985 1293 697 995 988.55 4.21 0 -2136 1007 1000 990 983 973 1004 987 241 298 500 670 1 1 48103069 478 11.98 0.46 12 0.05 83.00 2163.00 1550 20241118 -35.87 960 20240911 3.54 1165 -14.68 20250107 970 2.47 20250211 1550 -35.87 20241118 960 3.54 20240911 0.34 N 038060 500 240 억 2025508 N N 0 N 00 N
6 20250218 120442 57 100.00 KOSDAQ 전기·전자 N N N N N 990 -5 5 -0.50 17305120 17506 71.86 1004 1004 985 1293 697 995 988.53 4.21 0 -1911 1007 1000 990 983 973 1004 987 241 298 500 670 1 1 48103069 476 11.93 0.46 12 0.04 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
7 20250218 110442 57 100.00 KOSDAQ 전기·전자 N N N N N 991 -4 5 -0.40 6298098 6341 26.03 1004 1004 987 1293 697 995 993.23 4.21 0 -1867 1007 1000 990 983 973 1004 987 241 298 500 670 1 1 48103069 477 11.94 0.46 12 0.01 83.00 2163.00 1550 20241118 -36.06 960 20240911 3.23 1165 -14.94 20250107 970 2.16 20250211 1550 -36.06 20241118 960 3.23 20240911 0.34 N 038060 500 240 억 2025508 N N 0 N 00 N
8 20250218 100442 57 100.00 KOSDAQ 전기·전자 N N N N N 990 -5 5 -0.50 4777168 4806 19.73 1004 1004 987 1293 697 995 994.00 4.21 0 -1621 1007 1000 990 983 973 1004 987 241 298 500 670 1 1 48103069 476 11.93 0.46 12 0.01 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
9 20250218 090443 57 100.00 KOSDAQ 전기·전자 N N N N N 999 4 2 0.40 582689 581 2.38 1004 1004 993 1293 697 995 1002.91 4.21 0 -146 1007 1000 990 983 973 1004 987 241 298 500 670 1 1 48103069 481 12.04 0.46 12 0.00 83.00 2163.00 1550 20241118 -35.55 960 20240911 4.06 1165 -14.25 20250107 970 2.99 20250211 1550 -35.55 20241118 960 4.06 20240911 0.34 N 038060 500 240 억 2025508 N N 0 N 00 N
10 20250217 160442 57 100.00 KOSDAQ 전기·전자 N N N N N 995 7 2 0.71 24064273 24361 63.57 980 997 980 1284 692 988 987.82 4.21 0 -5996 996 991 984 979 972 994 982 241 296 500 670 1 1 48103069 479 11.99 0.46 12 0.05 83.00 2163.00 1550 20241118 -35.81 960 20240911 3.65 1165 -14.59 20250107 970 2.58 20250211 1550 -35.81 20241118 960 3.65 20240911 0.30 N 038060 500 240 억 2025142 N N 0 N 00 N
11 20250217 150441 57 100.00 KOSDAQ 전기·전자 N N N N N 994 6 2 0.61 23121031 23413 61.10 980 997 980 1284 692 988 987.53 4.21 0 -5783 996 991 984 979 972 994 982 241 296 500 670 1 1 48103069 478 11.98 0.46 12 0.05 83.00 2163.00 1550 20241118 -35.87 960 20240911 3.54 1165 -14.68 20250107 970 2.47 20250211 1550 -35.87 20241118 960 3.54 20240911 0.30 N 038060 500 240 억 2025142 N N 0 N 00 N
12 20250217 140441 57 100.00 KOSDAQ 전기·전자 N N N N N 994 6 2 0.61 22262530 22549 58.85 980 997 980 1284 692 988 987.30 4.21 0 -5941 996 991 984 979 972 994 982 241 296 500 670 1 1 48103069 478 11.98 0.46 12 0.05 83.00 2163.00 1550 20241118 -35.87 960 20240911 3.54 1165 -14.68 20250107 970 2.47 20250211 1550 -35.87 20241118 960 3.54 20240911 0.30 N 038060 500 240 억 2025142 N N 0 N 00 N