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
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
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
20250218,130446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,268,-5,5,-1.83,541489276,2006319,74.30,277,283,265,354,192,273,269.89,0.80,0,-260502,281,276,273,268,265,279,271,315,81,100,180,1,1,315334702,845,-4.62,0.96,12,0.64,-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
20250218,120446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,268,-5,5,-1.83,502126470,1859369,68.86,277,283,265,354,192,273,270.05,0.80,0,-259449,281,276,273,268,265,279,271,315,81,100,180,1,1,315334702,845,-4.62,0.96,12,0.59,-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
20250218,110446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,268,-5,5,-1.83,381578336,1407623,52.13,277,283,266,354,192,273,271.08,0.80,0,-297124,281,276,273,268,265,279,271,315,81,100,180,1,1,315334702,845,-4.62,0.96,12,0.45,-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
20250218,100446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,268,-5,5,-1.83,219245811,800905,29.66,277,283,267,354,192,273,273.75,0.80,0,-229758,281,276,273,268,265,279,271,315,81,100,180,1,1,315334702,845,-4.62,0.96,12,0.25,-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
20250218,090446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,280,7,2,2.56,40890703,146401,5.42,277,283,275,354,192,273,279.31,0.80,0,-12024,281,276,273,268,265,279,271,315,81,100,180,1,1,315334702,883,-4.83,1.00,12,0.05,-58.00,280.00,564,20240216,-50.35,141,20241209,98.58,358,-21.79,20250107,174,60.92,20250102,515,-45.63,20240219,141,98.58,20241209,0.05,N,038880,100,315 억,,2510255,N,N,0,N,00,N
20250217,160446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,273,0,3,0.00,730024298,2668458,103.27,271,278,270,354,192,273,273.58,0.67,0,397094,283,277,275,269,267,277,269,315,81,100,180,1,1,315334702,861,-4.71,0.97,12,0.85,-58.00,280.00,564,20240216,-51.60,141,20241209,93.62,358,-23.74,20250107,174,56.90,20250102,515,-46.99,20240219,141,93.62,20241209,0.06,N,038880,100,315 억,,2113972,N,N,0,N,00,N
20250217,150445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,272,-1,5,-0.37,716684809,2619652,101.38,271,278,270,354,192,273,273.58,0.67,0,405468,283,277,275,269,267,277,269,315,81,100,180,1,1,315334702,858,-4.69,0.97,12,0.83,-58.00,280.00,564,20240216,-51.77,141,20241209,92.91,358,-24.02,20250107,174,56.32,20250102,515,-47.18,20240219,141,92.91,20241209,0.06,N,038880,100,315 억,,2113972,N,N,0,N,00,N
20250217,140445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,272,-1,5,-0.37,651417238,2379479,92.08,271,278,270,354,192,273,273.76,0.67,0,377002,283,277,275,269,267,277,269,315,81,100,180,1,1,315334702,858,-4.69,0.97,12,0.75,-58.00,280.00,564,20240216,-51.77,141,20241209,92.91,358,-24.02,20250107,174,56.32,20250102,515,-47.18,20240219,141,92.91,20241209,0.06,N,038880,100,315 억,,2113972,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 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
3 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
4 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
5 20250218 130446 57 100.00 KOSDAQ 전기·전자 N N N N N 268 -5 5 -1.83 541489276 2006319 74.30 277 283 265 354 192 273 269.89 0.80 0 -260502 281 276 273 268 265 279 271 315 81 100 180 1 1 315334702 845 -4.62 0.96 12 0.64 -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
6 20250218 120446 57 100.00 KOSDAQ 전기·전자 N N N N N 268 -5 5 -1.83 502126470 1859369 68.86 277 283 265 354 192 273 270.05 0.80 0 -259449 281 276 273 268 265 279 271 315 81 100 180 1 1 315334702 845 -4.62 0.96 12 0.59 -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
7 20250218 110446 57 100.00 KOSDAQ 전기·전자 N N N N N 268 -5 5 -1.83 381578336 1407623 52.13 277 283 266 354 192 273 271.08 0.80 0 -297124 281 276 273 268 265 279 271 315 81 100 180 1 1 315334702 845 -4.62 0.96 12 0.45 -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
8 20250218 100446 57 100.00 KOSDAQ 전기·전자 N N N N N 268 -5 5 -1.83 219245811 800905 29.66 277 283 267 354 192 273 273.75 0.80 0 -229758 281 276 273 268 265 279 271 315 81 100 180 1 1 315334702 845 -4.62 0.96 12 0.25 -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
9 20250218 090446 57 100.00 KOSDAQ 전기·전자 N N N N N 280 7 2 2.56 40890703 146401 5.42 277 283 275 354 192 273 279.31 0.80 0 -12024 281 276 273 268 265 279 271 315 81 100 180 1 1 315334702 883 -4.83 1.00 12 0.05 -58.00 280.00 564 20240216 -50.35 141 20241209 98.58 358 -21.79 20250107 174 60.92 20250102 515 -45.63 20240219 141 98.58 20241209 0.05 N 038880 100 315 억 2510255 N N 0 N 00 N
10 20250217 160446 57 100.00 KOSDAQ 전기·전자 N N N N N 273 0 3 0.00 730024298 2668458 103.27 271 278 270 354 192 273 273.58 0.67 0 397094 283 277 275 269 267 277 269 315 81 100 180 1 1 315334702 861 -4.71 0.97 12 0.85 -58.00 280.00 564 20240216 -51.60 141 20241209 93.62 358 -23.74 20250107 174 56.90 20250102 515 -46.99 20240219 141 93.62 20241209 0.06 N 038880 100 315 억 2113972 N N 0 N 00 N
11 20250217 150445 57 100.00 KOSDAQ 전기·전자 N N N N N 272 -1 5 -0.37 716684809 2619652 101.38 271 278 270 354 192 273 273.58 0.67 0 405468 283 277 275 269 267 277 269 315 81 100 180 1 1 315334702 858 -4.69 0.97 12 0.83 -58.00 280.00 564 20240216 -51.77 141 20241209 92.91 358 -24.02 20250107 174 56.32 20250102 515 -47.18 20240219 141 92.91 20241209 0.06 N 038880 100 315 억 2113972 N N 0 N 00 N
12 20250217 140445 57 100.00 KOSDAQ 전기·전자 N N N N N 272 -1 5 -0.37 651417238 2379479 92.08 271 278 270 354 192 273 273.76 0.67 0 377002 283 277 275 269 267 277 269 315 81 100 180 1 1 315334702 858 -4.69 0.97 12 0.75 -58.00 280.00 564 20240216 -51.77 141 20241209 92.91 358 -24.02 20250107 174 56.32 20250102 515 -47.18 20240219 141 92.91 20241209 0.06 N 038880 100 315 억 2113972 N N 0 N 00 N