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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1412,3,2,0.21,32945923,23357,205.19,1417,1424,1404,1831,987,1409,1410.54,3.37,0,-367,1442,1425,1413,1396,1384,1419,1390,219,422,500,900,1,1,43885224,620,3.88,0.31,12,0.05,364.00,4568.00,2850,20240215,-50.46,1300,20241209,8.62,1531,-7.77,20250210,1302,8.45,20250203,2285,-38.21,20240221,1300,8.62,20241209,1.25,N,037330,500,219 억,,1478735,N,N,0,N,00,N
20250221,150446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1412,3,2,0.21,31346559,22221,195.21,1417,1424,1404,1831,987,1409,1410.67,3.37,0,-406,1442,1425,1413,1396,1384,1419,1390,219,422,500,900,1,1,43885224,620,3.88,0.31,12,0.05,364.00,4568.00,2850,20240215,-50.46,1300,20241209,8.62,1531,-7.77,20250210,1302,8.45,20250203,2285,-38.21,20240221,1300,8.62,20241209,1.25,N,037330,500,219 억,,1478735,N,N,0,N,00,N
20250221,140446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1416,7,2,0.50,25187982,17873,157.01,1417,1424,1404,1831,987,1409,1409.28,3.37,0,342,1442,1425,1413,1396,1384,1419,1390,219,422,500,900,1,1,43885224,621,3.89,0.31,12,0.04,364.00,4568.00,2850,20240215,-50.32,1300,20241209,8.92,1531,-7.51,20250210,1302,8.76,20250203,2285,-38.03,20240221,1300,8.92,20241209,1.25,N,037330,500,219 억,,1478735,N,N,0,N,00,N
20250221,130445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1404,-5,5,-0.35,24615069,17468,153.46,1417,1424,1404,1831,987,1409,1409.15,3.37,0,528,1442,1425,1413,1396,1384,1419,1390,219,422,500,900,1,1,43885224,616,3.86,0.31,12,0.04,364.00,4568.00,2850,20240215,-50.74,1300,20241209,8.00,1531,-8.30,20250210,1302,7.83,20250203,2285,-38.56,20240221,1300,8.00,20241209,1.25,N,037330,500,219 억,,1478735,N,N,0,N,00,N
20250221,120445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1404,-5,5,-0.35,19396274,13755,120.84,1417,1424,1404,1831,987,1409,1410.13,3.37,0,-48,1442,1425,1413,1396,1384,1419,1390,219,422,500,900,1,1,43885224,616,3.86,0.31,12,0.03,364.00,4568.00,2850,20240215,-50.74,1300,20241209,8.00,1531,-8.30,20250210,1302,7.83,20250203,2285,-38.56,20240221,1300,8.00,20241209,1.25,N,037330,500,219 억,,1478735,N,N,0,N,00,N
20250221,110443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1409,0,3,0.00,19307722,13692,120.28,1417,1424,1404,1831,987,1409,1410.15,3.37,0,-48,1442,1425,1413,1396,1384,1419,1390,219,422,500,900,1,1,43885224,618,3.87,0.31,12,0.03,364.00,4568.00,2850,20240215,-50.56,1300,20241209,8.38,1531,-7.97,20250210,1302,8.22,20250203,2285,-38.34,20240221,1300,8.38,20241209,1.25,N,037330,500,219 억,,1478735,N,N,0,N,00,N
20250221,100444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1409,0,3,0.00,18775470,13314,116.96,1417,1424,1409,1831,987,1409,1410.21,3.37,0,-2,1442,1425,1413,1396,1384,1419,1390,219,422,500,900,1,1,43885224,618,3.87,0.31,12,0.03,364.00,4568.00,2850,20240215,-50.56,1300,20241209,8.38,1531,-7.97,20250210,1302,8.22,20250203,2285,-38.34,20240221,1300,8.38,20241209,1.25,N,037330,500,219 억,,1478735,N,N,0,N,00,N
20250221,090445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1424,15,2,1.06,291484,205,1.80,1417,1424,1417,1831,987,1409,1421.87,3.37,0,0,1442,1425,1413,1396,1384,1419,1390,219,422,500,900,1,1,43885224,625,3.91,0.31,12,0.00,364.00,4568.00,2850,20240215,-50.04,1300,20241209,9.54,1531,-6.99,20250210,1302,9.37,20250203,2285,-37.68,20240221,1300,9.54,20241209,1.25,N,037330,500,219 억,,1478735,N,N,0,N,00,N
20250220,160442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1409,-9,5,-0.63,15924398,11283,76.04,1417,1430,1401,1843,993,1418,1411.39,3.37,0,-294,1435,1426,1417,1408,1399,1431,1413,219,425,500,900,1,1,43885224,618,3.87,0.31,12,0.03,364.00,4568.00,2850,20240215,-50.56,1300,20241209,8.38,1531,-7.97,20250210,1302,8.22,20250203,2305,-38.87,20240220,1300,8.38,20241209,1.23,N,037330,500,219 억,,1479030,N,N,0,N,00,N
20250220,150443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1419,1,2,0.07,14781699,10472,70.57,1417,1430,1401,1843,993,1418,1411.54,3.37,0,-294,1435,1426,1417,1408,1399,1431,1413,219,425,500,900,1,1,43885224,623,3.90,0.31,12,0.02,364.00,4568.00,2850,20240215,-50.21,1300,20241209,9.15,1531,-7.32,20250210,1302,8.99,20250203,2305,-38.44,20240220,1300,9.15,20241209,1.23,N,037330,500,219 억,,1479030,N,N,0,N,00,N
20250220,140444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1420,2,2,0.14,9624524,6824,45.99,1417,1430,1401,1843,993,1418,1410.39,3.37,0,-57,1435,1426,1417,1408,1399,1431,1413,219,425,500,900,1,1,43885224,623,3.90,0.31,12,0.02,364.00,4568.00,2850,20240215,-50.18,1300,20241209,9.23,1531,-7.25,20250210,1302,9.06,20250203,2305,-38.39,20240220,1300,9.23,20241209,1.23,N,037330,500,219 억,,1479030,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 20250221 160444 57 100.00 KOSDAQ 전기·전자 N N N N N 1412 3 2 0.21 32945923 23357 205.19 1417 1424 1404 1831 987 1409 1410.54 3.37 0 -367 1442 1425 1413 1396 1384 1419 1390 219 422 500 900 1 1 43885224 620 3.88 0.31 12 0.05 364.00 4568.00 2850 20240215 -50.46 1300 20241209 8.62 1531 -7.77 20250210 1302 8.45 20250203 2285 -38.21 20240221 1300 8.62 20241209 1.25 N 037330 500 219 억 1478735 N N 0 N 00 N
3 20250221 150446 57 100.00 KOSDAQ 전기·전자 N N N N N 1412 3 2 0.21 31346559 22221 195.21 1417 1424 1404 1831 987 1409 1410.67 3.37 0 -406 1442 1425 1413 1396 1384 1419 1390 219 422 500 900 1 1 43885224 620 3.88 0.31 12 0.05 364.00 4568.00 2850 20240215 -50.46 1300 20241209 8.62 1531 -7.77 20250210 1302 8.45 20250203 2285 -38.21 20240221 1300 8.62 20241209 1.25 N 037330 500 219 억 1478735 N N 0 N 00 N
4 20250221 140446 57 100.00 KOSDAQ 전기·전자 N N N N N 1416 7 2 0.50 25187982 17873 157.01 1417 1424 1404 1831 987 1409 1409.28 3.37 0 342 1442 1425 1413 1396 1384 1419 1390 219 422 500 900 1 1 43885224 621 3.89 0.31 12 0.04 364.00 4568.00 2850 20240215 -50.32 1300 20241209 8.92 1531 -7.51 20250210 1302 8.76 20250203 2285 -38.03 20240221 1300 8.92 20241209 1.25 N 037330 500 219 억 1478735 N N 0 N 00 N
5 20250221 130445 57 100.00 KOSDAQ 전기·전자 N N N N N 1404 -5 5 -0.35 24615069 17468 153.46 1417 1424 1404 1831 987 1409 1409.15 3.37 0 528 1442 1425 1413 1396 1384 1419 1390 219 422 500 900 1 1 43885224 616 3.86 0.31 12 0.04 364.00 4568.00 2850 20240215 -50.74 1300 20241209 8.00 1531 -8.30 20250210 1302 7.83 20250203 2285 -38.56 20240221 1300 8.00 20241209 1.25 N 037330 500 219 억 1478735 N N 0 N 00 N
6 20250221 120445 57 100.00 KOSDAQ 전기·전자 N N N N N 1404 -5 5 -0.35 19396274 13755 120.84 1417 1424 1404 1831 987 1409 1410.13 3.37 0 -48 1442 1425 1413 1396 1384 1419 1390 219 422 500 900 1 1 43885224 616 3.86 0.31 12 0.03 364.00 4568.00 2850 20240215 -50.74 1300 20241209 8.00 1531 -8.30 20250210 1302 7.83 20250203 2285 -38.56 20240221 1300 8.00 20241209 1.25 N 037330 500 219 억 1478735 N N 0 N 00 N
7 20250221 110443 57 100.00 KOSDAQ 전기·전자 N N N N N 1409 0 3 0.00 19307722 13692 120.28 1417 1424 1404 1831 987 1409 1410.15 3.37 0 -48 1442 1425 1413 1396 1384 1419 1390 219 422 500 900 1 1 43885224 618 3.87 0.31 12 0.03 364.00 4568.00 2850 20240215 -50.56 1300 20241209 8.38 1531 -7.97 20250210 1302 8.22 20250203 2285 -38.34 20240221 1300 8.38 20241209 1.25 N 037330 500 219 억 1478735 N N 0 N 00 N
8 20250221 100444 57 100.00 KOSDAQ 전기·전자 N N N N N 1409 0 3 0.00 18775470 13314 116.96 1417 1424 1409 1831 987 1409 1410.21 3.37 0 -2 1442 1425 1413 1396 1384 1419 1390 219 422 500 900 1 1 43885224 618 3.87 0.31 12 0.03 364.00 4568.00 2850 20240215 -50.56 1300 20241209 8.38 1531 -7.97 20250210 1302 8.22 20250203 2285 -38.34 20240221 1300 8.38 20241209 1.25 N 037330 500 219 억 1478735 N N 0 N 00 N
9 20250221 090445 57 100.00 KOSDAQ 전기·전자 N N N N N 1424 15 2 1.06 291484 205 1.80 1417 1424 1417 1831 987 1409 1421.87 3.37 0 0 1442 1425 1413 1396 1384 1419 1390 219 422 500 900 1 1 43885224 625 3.91 0.31 12 0.00 364.00 4568.00 2850 20240215 -50.04 1300 20241209 9.54 1531 -6.99 20250210 1302 9.37 20250203 2285 -37.68 20240221 1300 9.54 20241209 1.25 N 037330 500 219 억 1478735 N N 0 N 00 N
10 20250220 160442 57 100.00 KOSDAQ 전기·전자 N N N N N 1409 -9 5 -0.63 15924398 11283 76.04 1417 1430 1401 1843 993 1418 1411.39 3.37 0 -294 1435 1426 1417 1408 1399 1431 1413 219 425 500 900 1 1 43885224 618 3.87 0.31 12 0.03 364.00 4568.00 2850 20240215 -50.56 1300 20241209 8.38 1531 -7.97 20250210 1302 8.22 20250203 2305 -38.87 20240220 1300 8.38 20241209 1.23 N 037330 500 219 억 1479030 N N 0 N 00 N
11 20250220 150443 57 100.00 KOSDAQ 전기·전자 N N N N N 1419 1 2 0.07 14781699 10472 70.57 1417 1430 1401 1843 993 1418 1411.54 3.37 0 -294 1435 1426 1417 1408 1399 1431 1413 219 425 500 900 1 1 43885224 623 3.90 0.31 12 0.02 364.00 4568.00 2850 20240215 -50.21 1300 20241209 9.15 1531 -7.32 20250210 1302 8.99 20250203 2305 -38.44 20240220 1300 9.15 20241209 1.23 N 037330 500 219 억 1479030 N N 0 N 00 N
12 20250220 140444 57 100.00 KOSDAQ 전기·전자 N N N N N 1420 2 2 0.14 9624524 6824 45.99 1417 1430 1401 1843 993 1418 1410.39 3.37 0 -57 1435 1426 1417 1408 1399 1431 1413 219 425 500 900 1 1 43885224 623 3.90 0.31 12 0.02 364.00 4568.00 2850 20240215 -50.18 1300 20241209 9.23 1531 -7.25 20250210 1302 9.06 20250203 2305 -38.39 20240220 1300 9.23 20241209 1.23 N 037330 500 219 억 1479030 N N 0 N 00 N