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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
037330/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
20250228,160457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1370,-34,5,-2.42,39940538,29015,286.20,1400,1400,1370,1825,983,1404,1376.55,3.37,0,-2276,1428,1416,1403,1391,1378,1422,1397,219,421,500,890,1,1,43885224,601,3.76,0.30,12,0.07,364.00,4568.00,2405,20240219,-43.04,1300,20241209,5.38,1531,-10.52,20250210,1302,5.22,20250203,2240,-38.84,20240229,1300,5.38,20241209,1.26,N,037330,500,219 억,,1477342,N,N,0,N,00,N
20250228,150459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1377,-27,5,-1.92,29767923,21594,213.00,1400,1400,1370,1825,983,1404,1378.53,3.37,0,-1223,1428,1416,1403,1391,1378,1422,1397,219,421,500,890,1,1,43885224,604,3.78,0.30,12,0.05,364.00,4568.00,2405,20240219,-42.74,1300,20241209,5.92,1531,-10.06,20250210,1302,5.76,20250203,2240,-38.53,20240229,1300,5.92,20241209,1.26,N,037330,500,219 억,,1477342,N,N,0,N,00,N
20250228,140500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1382,-22,5,-1.57,28205308,20456,201.78,1400,1400,1370,1825,983,1404,1378.83,3.37,0,-1312,1428,1416,1403,1391,1378,1422,1397,219,421,500,890,1,1,43885224,606,3.80,0.30,12,0.05,364.00,4568.00,2405,20240219,-42.54,1300,20241209,6.31,1531,-9.73,20250210,1302,6.14,20250203,2240,-38.30,20240229,1300,6.31,20241209,1.26,N,037330,500,219 억,,1477342,N,N,0,N,00,N
20250228,130459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1383,-21,5,-1.50,12472054,8995,88.73,1400,1400,1371,1825,983,1404,1386.55,3.37,0,-2165,1428,1416,1403,1391,1378,1422,1397,219,421,500,890,1,1,43885224,607,3.80,0.30,12,0.02,364.00,4568.00,2405,20240219,-42.49,1300,20241209,6.38,1531,-9.67,20250210,1302,6.22,20250203,2240,-38.26,20240229,1300,6.38,20241209,1.26,N,037330,500,219 억,,1477342,N,N,0,N,00,N
20250228,120456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1380,-24,5,-1.71,7597006,5461,53.87,1400,1400,1380,1825,983,1404,1391.14,3.37,0,-1166,1428,1416,1403,1391,1378,1422,1397,219,421,500,890,1,1,43885224,606,3.79,0.30,12,0.01,364.00,4568.00,2405,20240219,-42.62,1300,20241209,6.15,1531,-9.86,20250210,1302,5.99,20250203,2240,-38.39,20240229,1300,6.15,20241209,1.26,N,037330,500,219 억,,1477342,N,N,0,N,00,N
20250228,110456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1384,-20,5,-1.42,5649860,4055,40.00,1400,1400,1384,1825,983,1404,1393.31,3.37,0,-1125,1428,1416,1403,1391,1378,1422,1397,219,421,500,890,1,1,43885224,607,3.80,0.30,12,0.01,364.00,4568.00,2405,20240219,-42.45,1300,20241209,6.46,1531,-9.60,20250210,1302,6.30,20250203,2240,-38.21,20240229,1300,6.46,20241209,1.26,N,037330,500,219 억,,1477342,N,N,0,N,00,N
20250228,100456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1389,-15,5,-1.07,4233870,3033,29.92,1400,1400,1389,1825,983,1404,1395.93,3.37,0,-1104,1428,1416,1403,1391,1378,1422,1397,219,421,500,890,1,1,43885224,610,3.82,0.30,12,0.01,364.00,4568.00,2405,20240219,-42.25,1300,20241209,6.85,1531,-9.27,20250210,1302,6.68,20250203,2240,-37.99,20240229,1300,6.85,20241209,1.26,N,037330,500,219 억,,1477342,N,N,0,N,00,N
20250228,090458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1400,-4,5,-0.28,21000,15,0.15,1400,1400,1400,1825,983,1404,1400.00,3.37,0,0,1428,1416,1403,1391,1378,1422,1397,219,421,500,890,1,1,43885224,614,3.85,0.31,12,0.00,364.00,4568.00,2405,20240219,-41.79,1300,20241209,7.69,1531,-8.56,20250210,1302,7.53,20250203,2240,-37.50,20240229,1300,7.69,20241209,1.26,N,037330,500,219 억,,1477342,N,N,0,N,00,N
20250227,160455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1404,1,2,0.07,14280366,10138,27.50,1403,1415,1390,1823,983,1403,1408.60,3.37,0,-778,1438,1420,1397,1379,1356,1429,1388,219,420,500,890,1,1,43885224,616,3.86,0.31,12,0.02,364.00,4568.00,2625,20240216,-46.51,1300,20241209,8.00,1531,-8.30,20250210,1302,7.83,20250203,2240,-37.32,20240229,1300,8.00,20241209,1.26,N,037330,500,219 억,,1478121,N,N,0,N,00,N
20250227,150452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1403,0,3,0.00,13965917,9914,26.89,1403,1415,1390,1823,983,1403,1408.71,3.37,0,-664,1438,1420,1397,1379,1356,1429,1388,219,420,500,890,1,1,43885224,616,3.85,0.31,12,0.02,364.00,4568.00,2625,20240216,-46.55,1300,20241209,7.92,1531,-8.36,20250210,1302,7.76,20250203,2240,-37.37,20240229,1300,7.92,20241209,1.26,N,037330,500,219 억,,1478121,N,N,0,N,00,N
20250227,140454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1403,0,3,0.00,12686338,8996,24.40,1403,1415,1397,1823,983,1403,1410.22,3.37,0,-776,1438,1420,1397,1379,1356,1429,1388,219,420,500,890,1,1,43885224,616,3.85,0.31,12,0.02,364.00,4568.00,2625,20240216,-46.55,1300,20241209,7.92,1531,-8.36,20250210,1302,7.76,20250203,2240,-37.37,20240229,1300,7.92,20241209,1.26,N,037330,500,219 억,,1478121,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 20250228 160457 57 100.00 KOSDAQ 전기·전자 N N N N N 1370 -34 5 -2.42 39940538 29015 286.20 1400 1400 1370 1825 983 1404 1376.55 3.37 0 -2276 1428 1416 1403 1391 1378 1422 1397 219 421 500 890 1 1 43885224 601 3.76 0.30 12 0.07 364.00 4568.00 2405 20240219 -43.04 1300 20241209 5.38 1531 -10.52 20250210 1302 5.22 20250203 2240 -38.84 20240229 1300 5.38 20241209 1.26 N 037330 500 219 억 1477342 N N 0 N 00 N
3 20250228 150459 57 100.00 KOSDAQ 전기·전자 N N N N N 1377 -27 5 -1.92 29767923 21594 213.00 1400 1400 1370 1825 983 1404 1378.53 3.37 0 -1223 1428 1416 1403 1391 1378 1422 1397 219 421 500 890 1 1 43885224 604 3.78 0.30 12 0.05 364.00 4568.00 2405 20240219 -42.74 1300 20241209 5.92 1531 -10.06 20250210 1302 5.76 20250203 2240 -38.53 20240229 1300 5.92 20241209 1.26 N 037330 500 219 억 1477342 N N 0 N 00 N
4 20250228 140500 57 100.00 KOSDAQ 전기·전자 N N N N N 1382 -22 5 -1.57 28205308 20456 201.78 1400 1400 1370 1825 983 1404 1378.83 3.37 0 -1312 1428 1416 1403 1391 1378 1422 1397 219 421 500 890 1 1 43885224 606 3.80 0.30 12 0.05 364.00 4568.00 2405 20240219 -42.54 1300 20241209 6.31 1531 -9.73 20250210 1302 6.14 20250203 2240 -38.30 20240229 1300 6.31 20241209 1.26 N 037330 500 219 억 1477342 N N 0 N 00 N
5 20250228 130459 57 100.00 KOSDAQ 전기·전자 N N N N N 1383 -21 5 -1.50 12472054 8995 88.73 1400 1400 1371 1825 983 1404 1386.55 3.37 0 -2165 1428 1416 1403 1391 1378 1422 1397 219 421 500 890 1 1 43885224 607 3.80 0.30 12 0.02 364.00 4568.00 2405 20240219 -42.49 1300 20241209 6.38 1531 -9.67 20250210 1302 6.22 20250203 2240 -38.26 20240229 1300 6.38 20241209 1.26 N 037330 500 219 억 1477342 N N 0 N 00 N
6 20250228 120456 57 100.00 KOSDAQ 전기·전자 N N N N N 1380 -24 5 -1.71 7597006 5461 53.87 1400 1400 1380 1825 983 1404 1391.14 3.37 0 -1166 1428 1416 1403 1391 1378 1422 1397 219 421 500 890 1 1 43885224 606 3.79 0.30 12 0.01 364.00 4568.00 2405 20240219 -42.62 1300 20241209 6.15 1531 -9.86 20250210 1302 5.99 20250203 2240 -38.39 20240229 1300 6.15 20241209 1.26 N 037330 500 219 억 1477342 N N 0 N 00 N
7 20250228 110456 57 100.00 KOSDAQ 전기·전자 N N N N N 1384 -20 5 -1.42 5649860 4055 40.00 1400 1400 1384 1825 983 1404 1393.31 3.37 0 -1125 1428 1416 1403 1391 1378 1422 1397 219 421 500 890 1 1 43885224 607 3.80 0.30 12 0.01 364.00 4568.00 2405 20240219 -42.45 1300 20241209 6.46 1531 -9.60 20250210 1302 6.30 20250203 2240 -38.21 20240229 1300 6.46 20241209 1.26 N 037330 500 219 억 1477342 N N 0 N 00 N
8 20250228 100456 57 100.00 KOSDAQ 전기·전자 N N N N N 1389 -15 5 -1.07 4233870 3033 29.92 1400 1400 1389 1825 983 1404 1395.93 3.37 0 -1104 1428 1416 1403 1391 1378 1422 1397 219 421 500 890 1 1 43885224 610 3.82 0.30 12 0.01 364.00 4568.00 2405 20240219 -42.25 1300 20241209 6.85 1531 -9.27 20250210 1302 6.68 20250203 2240 -37.99 20240229 1300 6.85 20241209 1.26 N 037330 500 219 억 1477342 N N 0 N 00 N
9 20250228 090458 57 100.00 KOSDAQ 전기·전자 N N N N N 1400 -4 5 -0.28 21000 15 0.15 1400 1400 1400 1825 983 1404 1400.00 3.37 0 0 1428 1416 1403 1391 1378 1422 1397 219 421 500 890 1 1 43885224 614 3.85 0.31 12 0.00 364.00 4568.00 2405 20240219 -41.79 1300 20241209 7.69 1531 -8.56 20250210 1302 7.53 20250203 2240 -37.50 20240229 1300 7.69 20241209 1.26 N 037330 500 219 억 1477342 N N 0 N 00 N
10 20250227 160455 57 100.00 KOSDAQ 전기·전자 N N N N N 1404 1 2 0.07 14280366 10138 27.50 1403 1415 1390 1823 983 1403 1408.60 3.37 0 -778 1438 1420 1397 1379 1356 1429 1388 219 420 500 890 1 1 43885224 616 3.86 0.31 12 0.02 364.00 4568.00 2625 20240216 -46.51 1300 20241209 8.00 1531 -8.30 20250210 1302 7.83 20250203 2240 -37.32 20240229 1300 8.00 20241209 1.26 N 037330 500 219 억 1478121 N N 0 N 00 N
11 20250227 150452 57 100.00 KOSDAQ 전기·전자 N N N N N 1403 0 3 0.00 13965917 9914 26.89 1403 1415 1390 1823 983 1403 1408.71 3.37 0 -664 1438 1420 1397 1379 1356 1429 1388 219 420 500 890 1 1 43885224 616 3.85 0.31 12 0.02 364.00 4568.00 2625 20240216 -46.55 1300 20241209 7.92 1531 -8.36 20250210 1302 7.76 20250203 2240 -37.37 20240229 1300 7.92 20241209 1.26 N 037330 500 219 억 1478121 N N 0 N 00 N
12 20250227 140454 57 100.00 KOSDAQ 전기·전자 N N N N N 1403 0 3 0.00 12686338 8996 24.40 1403 1415 1397 1823 983 1403 1410.22 3.37 0 -776 1438 1420 1397 1379 1356 1429 1388 219 420 500 890 1 1 43885224 616 3.85 0.31 12 0.02 364.00 4568.00 2625 20240216 -46.55 1300 20241209 7.92 1531 -8.36 20250210 1302 7.76 20250203 2240 -37.37 20240229 1300 7.92 20241209 1.26 N 037330 500 219 억 1478121 N N 0 N 00 N