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
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
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
20250218,130444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3105,-35,5,-1.11,248497300,80166,98.55,3135,3140,3080,4080,2200,3140,3099.78,3.00,0,1367,3183,3161,3128,3106,3073,3172,3117,131,940,500,2000,5,1,26164438,812,3.69,0.58,12,0.31,841.00,5385.00,7140,20240520,-56.51,2720,20241209,14.15,3475,-10.65,20250113,2995,3.67,20250203,7140,-56.51,20240520,2720,14.15,20241209,4.33,N,038460,500,130 억,,784261,N,N,0,N,00,N
20250218,120444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3095,-45,5,-1.43,152055695,49031,60.27,3135,3140,3080,4080,2200,3140,3101.22,3.00,0,-19362,3183,3161,3128,3106,3073,3172,3117,131,940,500,2000,5,1,26164438,810,3.68,0.57,12,0.19,841.00,5385.00,7140,20240520,-56.65,2720,20241209,13.79,3475,-10.94,20250113,2995,3.34,20250203,7140,-56.65,20240520,2720,13.79,20241209,4.33,N,038460,500,130 억,,784261,N,N,0,N,00,N
20250218,110444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3100,-40,5,-1.27,124136815,40008,49.18,3135,3140,3080,4080,2200,3140,3102.80,3.00,0,-18518,3183,3161,3128,3106,3073,3172,3117,131,940,500,2000,5,1,26164438,811,3.69,0.58,12,0.15,841.00,5385.00,7140,20240520,-56.58,2720,20241209,13.97,3475,-10.79,20250113,2995,3.51,20250203,7140,-56.58,20240520,2720,13.97,20241209,4.33,N,038460,500,130 억,,784261,N,N,0,N,00,N
20250218,100444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3120,-20,5,-0.64,42870045,13761,16.92,3135,3140,3100,4080,2200,3140,3115.33,3.00,0,-11256,3183,3161,3128,3106,3073,3172,3117,131,940,500,2000,5,1,26164438,816,3.71,0.58,12,0.05,841.00,5385.00,7140,20240520,-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
20250218,090444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3140,0,3,0.00,2612880,837,1.03,3135,3140,3115,4080,2200,3140,3121.72,3.00,0,-163,3183,3161,3128,3106,3073,3172,3117,131,940,500,2000,5,1,26164438,822,3.73,0.58,12,0.00,841.00,5385.00,7140,20240520,-56.02,2720,20241209,15.44,3475,-9.64,20250113,2995,4.84,20250203,7140,-56.02,20240520,2720,15.44,20241209,4.33,N,038460,500,130 억,,784261,N,N,0,N,00,N
20250217,160444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3140,40,2,1.29,252307645,80928,96.43,3105,3150,3095,4030,2170,3100,3117.68,2.88,0,30361,3183,3141,3093,3051,3003,3117,3027,131,930,500,1980,5,1,26164438,822,3.73,0.58,12,0.31,841.00,5385.00,7140,20240520,-56.02,2720,20241209,15.44,3475,-9.64,20250113,2995,4.84,20250203,7140,-56.02,20240520,2720,15.44,20241209,4.33,N,038460,500,130 억,,754008,N,N,0,N,00,N
20250217,150443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3125,25,2,0.81,247486560,79390,94.59,3105,3150,3095,4030,2170,3100,3117.35,2.88,0,30385,3183,3141,3093,3051,3003,3117,3027,131,930,500,1980,5,1,26164438,818,3.72,0.58,12,0.30,841.00,5385.00,7140,20240520,-56.23,2720,20241209,14.89,3475,-10.07,20250113,2995,4.34,20250203,7140,-56.23,20240520,2720,14.89,20241209,4.33,N,038460,500,130 억,,754008,N,N,0,N,00,N
20250217,140443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3120,20,2,0.65,217623260,69824,83.20,3105,3150,3095,4030,2170,3100,3116.74,2.88,0,29029,3183,3141,3093,3051,3003,3117,3027,131,930,500,1980,5,1,26164438,816,3.71,0.58,12,0.27,841.00,5385.00,7140,20240520,-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,,754008,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 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
3 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
4 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
5 20250218 130444 57 100.00 KOSDAQ 전기·전자 N N N N N 3105 -35 5 -1.11 248497300 80166 98.55 3135 3140 3080 4080 2200 3140 3099.78 3.00 0 1367 3183 3161 3128 3106 3073 3172 3117 131 940 500 2000 5 1 26164438 812 3.69 0.58 12 0.31 841.00 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 4.33 N 038460 500 130 억 784261 N N 0 N 00 N
6 20250218 120444 57 100.00 KOSDAQ 전기·전자 N N N N N 3095 -45 5 -1.43 152055695 49031 60.27 3135 3140 3080 4080 2200 3140 3101.22 3.00 0 -19362 3183 3161 3128 3106 3073 3172 3117 131 940 500 2000 5 1 26164438 810 3.68 0.57 12 0.19 841.00 5385.00 7140 20240520 -56.65 2720 20241209 13.79 3475 -10.94 20250113 2995 3.34 20250203 7140 -56.65 20240520 2720 13.79 20241209 4.33 N 038460 500 130 억 784261 N N 0 N 00 N
7 20250218 110444 57 100.00 KOSDAQ 전기·전자 N N N N N 3100 -40 5 -1.27 124136815 40008 49.18 3135 3140 3080 4080 2200 3140 3102.80 3.00 0 -18518 3183 3161 3128 3106 3073 3172 3117 131 940 500 2000 5 1 26164438 811 3.69 0.58 12 0.15 841.00 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 4.33 N 038460 500 130 억 784261 N N 0 N 00 N
8 20250218 100444 57 100.00 KOSDAQ 전기·전자 N N N N N 3120 -20 5 -0.64 42870045 13761 16.92 3135 3140 3100 4080 2200 3140 3115.33 3.00 0 -11256 3183 3161 3128 3106 3073 3172 3117 131 940 500 2000 5 1 26164438 816 3.71 0.58 12 0.05 841.00 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
9 20250218 090444 57 100.00 KOSDAQ 전기·전자 N N N N N 3140 0 3 0.00 2612880 837 1.03 3135 3140 3115 4080 2200 3140 3121.72 3.00 0 -163 3183 3161 3128 3106 3073 3172 3117 131 940 500 2000 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 4.33 N 038460 500 130 억 784261 N N 0 N 00 N
10 20250217 160444 57 100.00 KOSDAQ 전기·전자 N N N N N 3140 40 2 1.29 252307645 80928 96.43 3105 3150 3095 4030 2170 3100 3117.68 2.88 0 30361 3183 3141 3093 3051 3003 3117 3027 131 930 500 1980 5 1 26164438 822 3.73 0.58 12 0.31 841.00 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 4.33 N 038460 500 130 억 754008 N N 0 N 00 N
11 20250217 150443 57 100.00 KOSDAQ 전기·전자 N N N N N 3125 25 2 0.81 247486560 79390 94.59 3105 3150 3095 4030 2170 3100 3117.35 2.88 0 30385 3183 3141 3093 3051 3003 3117 3027 131 930 500 1980 5 1 26164438 818 3.72 0.58 12 0.30 841.00 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 4.33 N 038460 500 130 억 754008 N N 0 N 00 N
12 20250217 140443 57 100.00 KOSDAQ 전기·전자 N N N N N 3120 20 2 0.65 217623260 69824 83.20 3105 3150 3095 4030 2170 3100 3116.74 2.88 0 29029 3183 3141 3093 3051 3003 3117 3027 131 930 500 1980 5 1 26164438 816 3.71 0.58 12 0.27 841.00 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 754008 N N 0 N 00 N