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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1418,12,2,0.85,20974806,14839,51.88,1410,1426,1408,1827,985,1406,1413.46,3.37,0,-72,1433,1419,1410,1396,1387,1426,1403,219,421,500,890,1,1,43885224,622,3.90,0.31,12,0.03,364.00,4568.00,2850,20240215,-50.25,1300,20241209,9.08,1531,-7.38,20250210,1302,8.91,20250203,2405,-41.04,20240219,1300,9.08,20241209,1.21,N,037330,500,219 억,,1479102,N,N,0,N,00,N
20250219,150442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1418,12,2,0.85,20146957,14254,49.83,1410,1426,1408,1827,985,1406,1413.42,3.37,0,-72,1433,1419,1410,1396,1387,1426,1403,219,421,500,890,1,1,43885224,622,3.90,0.31,12,0.03,364.00,4568.00,2850,20240215,-50.25,1300,20241209,9.08,1531,-7.38,20250210,1302,8.91,20250203,2405,-41.04,20240219,1300,9.08,20241209,1.21,N,037330,500,219 억,,1479102,N,N,0,N,00,N
20250219,140439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1418,12,2,0.85,14695148,10397,36.35,1410,1426,1408,1827,985,1406,1413.40,3.37,0,-70,1433,1419,1410,1396,1387,1426,1403,219,421,500,890,1,1,43885224,622,3.90,0.31,12,0.02,364.00,4568.00,2850,20240215,-50.25,1300,20241209,9.08,1531,-7.38,20250210,1302,8.91,20250203,2405,-41.04,20240219,1300,9.08,20241209,1.21,N,037330,500,219 억,,1479102,N,N,0,N,00,N
20250219,130440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1416,10,2,0.71,13390135,9476,33.13,1410,1426,1408,1827,985,1406,1413.06,3.37,0,-6,1433,1419,1410,1396,1387,1426,1403,219,421,500,890,1,1,43885224,621,3.89,0.31,12,0.02,364.00,4568.00,2850,20240215,-50.32,1300,20241209,8.92,1531,-7.51,20250210,1302,8.76,20250203,2405,-41.12,20240219,1300,8.92,20241209,1.21,N,037330,500,219 억,,1479102,N,N,0,N,00,N
20250219,120440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1418,12,2,0.85,7379041,5211,18.22,1410,1426,1408,1827,985,1406,1416.05,3.37,0,-6,1433,1419,1410,1396,1387,1426,1403,219,421,500,890,1,1,43885224,622,3.90,0.31,12,0.01,364.00,4568.00,2850,20240215,-50.25,1300,20241209,9.08,1531,-7.38,20250210,1302,8.91,20250203,2405,-41.04,20240219,1300,9.08,20241209,1.21,N,037330,500,219 억,,1479102,N,N,0,N,00,N
20250219,110441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1413,7,2,0.50,3476563,2455,8.58,1410,1426,1408,1827,985,1406,1416.12,3.37,0,-6,1433,1419,1410,1396,1387,1426,1403,219,421,500,890,1,1,43885224,620,3.88,0.31,12,0.01,364.00,4568.00,2850,20240215,-50.42,1300,20241209,8.69,1531,-7.71,20250210,1302,8.53,20250203,2405,-41.25,20240219,1300,8.69,20241209,1.21,N,037330,500,219 억,,1479102,N,N,0,N,00,N
20250219,100440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1418,12,2,0.85,2327175,1640,5.73,1410,1426,1410,1827,985,1406,1419.01,3.37,0,-4,1433,1419,1410,1396,1387,1426,1403,219,421,500,890,1,1,43885224,622,3.90,0.31,12,0.00,364.00,4568.00,2850,20240215,-50.25,1300,20241209,9.08,1531,-7.38,20250210,1302,8.91,20250203,2405,-41.04,20240219,1300,9.08,20241209,1.21,N,037330,500,219 억,,1479102,N,N,0,N,00,N
20250219,090442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1421,15,2,1.07,237042,167,0.58,1410,1426,1410,1827,985,1406,1419.41,3.37,0,1,1433,1419,1410,1396,1387,1426,1403,219,421,500,890,1,1,43885224,624,3.90,0.31,12,0.00,364.00,4568.00,2850,20240215,-50.14,1300,20241209,9.31,1531,-7.18,20250210,1302,9.14,20250203,2405,-40.91,20240219,1300,9.31,20241209,1.21,N,037330,500,219 억,,1479102,N,N,0,N,00,N
20250218,160439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1406,4,2,0.29,40468140,28603,95.25,1402,1424,1401,1822,982,1402,1414.82,3.38,0,-2649,1444,1422,1406,1384,1368,1434,1396,219,420,500,890,1,1,43885224,617,3.86,0.31,12,0.07,364.00,4568.00,2850,20240215,-50.67,1300,20241209,8.15,1531,-8.16,20250210,1302,7.99,20250203,2405,-41.54,20240219,1300,8.15,20241209,1.21,N,037330,500,219 억,,1481750,N,N,0,N,00,N
20250218,150440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1412,10,2,0.71,32966419,23264,77.47,1402,1424,1401,1822,982,1402,1417.06,3.38,0,-2831,1444,1422,1406,1384,1368,1434,1396,219,420,500,890,1,1,43885224,620,3.88,0.31,12,0.05,364.00,4568.00,2850,20240215,-50.46,1300,20241209,8.62,1531,-7.77,20250210,1302,8.45,20250203,2405,-41.29,20240219,1300,8.62,20241209,1.21,N,037330,500,219 억,,1481750,N,N,0,N,00,N
20250218,140440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1412,10,2,0.71,32003359,22580,75.19,1402,1424,1401,1822,982,1402,1417.33,3.38,0,-2834,1444,1422,1406,1384,1368,1434,1396,219,420,500,890,1,1,43885224,620,3.88,0.31,12,0.05,364.00,4568.00,2850,20240215,-50.46,1300,20241209,8.62,1531,-7.77,20250210,1302,8.45,20250203,2405,-41.29,20240219,1300,8.62,20241209,1.21,N,037330,500,219 억,,1481750,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 20250219 160440 57 100.00 KOSDAQ 전기·전자 N N N N N 1418 12 2 0.85 20974806 14839 51.88 1410 1426 1408 1827 985 1406 1413.46 3.37 0 -72 1433 1419 1410 1396 1387 1426 1403 219 421 500 890 1 1 43885224 622 3.90 0.31 12 0.03 364.00 4568.00 2850 20240215 -50.25 1300 20241209 9.08 1531 -7.38 20250210 1302 8.91 20250203 2405 -41.04 20240219 1300 9.08 20241209 1.21 N 037330 500 219 억 1479102 N N 0 N 00 N
3 20250219 150442 57 100.00 KOSDAQ 전기·전자 N N N N N 1418 12 2 0.85 20146957 14254 49.83 1410 1426 1408 1827 985 1406 1413.42 3.37 0 -72 1433 1419 1410 1396 1387 1426 1403 219 421 500 890 1 1 43885224 622 3.90 0.31 12 0.03 364.00 4568.00 2850 20240215 -50.25 1300 20241209 9.08 1531 -7.38 20250210 1302 8.91 20250203 2405 -41.04 20240219 1300 9.08 20241209 1.21 N 037330 500 219 억 1479102 N N 0 N 00 N
4 20250219 140439 57 100.00 KOSDAQ 전기·전자 N N N N N 1418 12 2 0.85 14695148 10397 36.35 1410 1426 1408 1827 985 1406 1413.40 3.37 0 -70 1433 1419 1410 1396 1387 1426 1403 219 421 500 890 1 1 43885224 622 3.90 0.31 12 0.02 364.00 4568.00 2850 20240215 -50.25 1300 20241209 9.08 1531 -7.38 20250210 1302 8.91 20250203 2405 -41.04 20240219 1300 9.08 20241209 1.21 N 037330 500 219 억 1479102 N N 0 N 00 N
5 20250219 130440 57 100.00 KOSDAQ 전기·전자 N N N N N 1416 10 2 0.71 13390135 9476 33.13 1410 1426 1408 1827 985 1406 1413.06 3.37 0 -6 1433 1419 1410 1396 1387 1426 1403 219 421 500 890 1 1 43885224 621 3.89 0.31 12 0.02 364.00 4568.00 2850 20240215 -50.32 1300 20241209 8.92 1531 -7.51 20250210 1302 8.76 20250203 2405 -41.12 20240219 1300 8.92 20241209 1.21 N 037330 500 219 억 1479102 N N 0 N 00 N
6 20250219 120440 57 100.00 KOSDAQ 전기·전자 N N N N N 1418 12 2 0.85 7379041 5211 18.22 1410 1426 1408 1827 985 1406 1416.05 3.37 0 -6 1433 1419 1410 1396 1387 1426 1403 219 421 500 890 1 1 43885224 622 3.90 0.31 12 0.01 364.00 4568.00 2850 20240215 -50.25 1300 20241209 9.08 1531 -7.38 20250210 1302 8.91 20250203 2405 -41.04 20240219 1300 9.08 20241209 1.21 N 037330 500 219 억 1479102 N N 0 N 00 N
7 20250219 110441 57 100.00 KOSDAQ 전기·전자 N N N N N 1413 7 2 0.50 3476563 2455 8.58 1410 1426 1408 1827 985 1406 1416.12 3.37 0 -6 1433 1419 1410 1396 1387 1426 1403 219 421 500 890 1 1 43885224 620 3.88 0.31 12 0.01 364.00 4568.00 2850 20240215 -50.42 1300 20241209 8.69 1531 -7.71 20250210 1302 8.53 20250203 2405 -41.25 20240219 1300 8.69 20241209 1.21 N 037330 500 219 억 1479102 N N 0 N 00 N
8 20250219 100440 57 100.00 KOSDAQ 전기·전자 N N N N N 1418 12 2 0.85 2327175 1640 5.73 1410 1426 1410 1827 985 1406 1419.01 3.37 0 -4 1433 1419 1410 1396 1387 1426 1403 219 421 500 890 1 1 43885224 622 3.90 0.31 12 0.00 364.00 4568.00 2850 20240215 -50.25 1300 20241209 9.08 1531 -7.38 20250210 1302 8.91 20250203 2405 -41.04 20240219 1300 9.08 20241209 1.21 N 037330 500 219 억 1479102 N N 0 N 00 N
9 20250219 090442 57 100.00 KOSDAQ 전기·전자 N N N N N 1421 15 2 1.07 237042 167 0.58 1410 1426 1410 1827 985 1406 1419.41 3.37 0 1 1433 1419 1410 1396 1387 1426 1403 219 421 500 890 1 1 43885224 624 3.90 0.31 12 0.00 364.00 4568.00 2850 20240215 -50.14 1300 20241209 9.31 1531 -7.18 20250210 1302 9.14 20250203 2405 -40.91 20240219 1300 9.31 20241209 1.21 N 037330 500 219 억 1479102 N N 0 N 00 N
10 20250218 160439 57 100.00 KOSDAQ 전기·전자 N N N N N 1406 4 2 0.29 40468140 28603 95.25 1402 1424 1401 1822 982 1402 1414.82 3.38 0 -2649 1444 1422 1406 1384 1368 1434 1396 219 420 500 890 1 1 43885224 617 3.86 0.31 12 0.07 364.00 4568.00 2850 20240215 -50.67 1300 20241209 8.15 1531 -8.16 20250210 1302 7.99 20250203 2405 -41.54 20240219 1300 8.15 20241209 1.21 N 037330 500 219 억 1481750 N N 0 N 00 N
11 20250218 150440 57 100.00 KOSDAQ 전기·전자 N N N N N 1412 10 2 0.71 32966419 23264 77.47 1402 1424 1401 1822 982 1402 1417.06 3.38 0 -2831 1444 1422 1406 1384 1368 1434 1396 219 420 500 890 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 2405 -41.29 20240219 1300 8.62 20241209 1.21 N 037330 500 219 억 1481750 N N 0 N 00 N
12 20250218 140440 57 100.00 KOSDAQ 전기·전자 N N N N N 1412 10 2 0.71 32003359 22580 75.19 1402 1424 1401 1822 982 1402 1417.33 3.38 0 -2834 1444 1422 1406 1384 1368 1434 1396 219 420 500 890 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 2405 -41.29 20240219 1300 8.62 20241209 1.21 N 037330 500 219 억 1481750 N N 0 N 00 N