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
037030/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
20250218,160438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2485,5,2,0.20,185873215,74709,118.83,2485,2510,2455,3220,1740,2480,2487.96,0.44,0,-2863,2543,2511,2478,2446,2413,2527,2462,219,740,1000,1680,5,1,21878974,544,-248.50,0.55,12,0.34,-10.00,4549.00,3375,20240219,-26.37,1950,20241210,27.44,2510,0.00,20250217,2200,12.95,20250203,3375,-26.37,20240219,1950,27.44,20241210,2.39,N,037030,1000,218 억,,95924,N,N,0,N,00,N
20250218,150439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2500,20,2,0.81,178211295,71634,113.94,2485,2510,2455,3220,1740,2480,2487.80,0.44,0,-2863,2543,2511,2478,2446,2413,2527,2462,219,740,1000,1680,5,1,21878974,547,-250.00,0.55,12,0.33,-10.00,4549.00,3375,20240219,-25.93,1950,20241210,28.21,2510,0.00,20250217,2200,13.64,20250203,3375,-25.93,20240219,1950,28.21,20241210,2.39,N,037030,1000,218 억,,95924,N,N,0,N,00,N
20250218,140439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2505,25,2,1.01,117728155,47411,75.41,2485,2505,2455,3220,1740,2480,2483.14,0.44,0,-2018,2543,2511,2478,2446,2413,2527,2462,219,740,1000,1680,5,1,21878974,548,-250.50,0.55,12,0.22,-10.00,4549.00,3375,20240219,-25.78,1950,20241210,28.46,2510,-0.20,20250217,2200,13.86,20250203,3375,-25.78,20240219,1950,28.46,20241210,2.39,N,037030,1000,218 억,,95924,N,N,0,N,00,N
20250218,130438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2500,20,2,0.81,93005630,37512,59.67,2485,2505,2455,3220,1740,2480,2479.36,0.44,0,-1239,2543,2511,2478,2446,2413,2527,2462,219,740,1000,1680,5,1,21878974,547,-250.00,0.55,12,0.17,-10.00,4549.00,3375,20240219,-25.93,1950,20241210,28.21,2510,-0.40,20250217,2200,13.64,20250203,3375,-25.93,20240219,1950,28.21,20241210,2.39,N,037030,1000,218 억,,95924,N,N,0,N,00,N
20250218,120438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2505,25,2,1.01,78262345,31608,50.27,2485,2505,2455,3220,1740,2480,2476.03,0.44,0,-1311,2543,2511,2478,2446,2413,2527,2462,219,740,1000,1680,5,1,21878974,548,-250.50,0.55,12,0.14,-10.00,4549.00,3375,20240219,-25.78,1950,20241210,28.46,2510,-0.20,20250217,2200,13.86,20250203,3375,-25.78,20240219,1950,28.46,20241210,2.39,N,037030,1000,218 억,,95924,N,N,0,N,00,N
20250218,110438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2475,-5,5,-0.20,57485700,23253,36.99,2485,2490,2455,3220,1740,2480,2472.18,0.44,0,-1091,2543,2511,2478,2446,2413,2527,2462,219,740,1000,1680,5,1,21878974,542,-247.50,0.54,12,0.11,-10.00,4549.00,3375,20240219,-26.67,1950,20241210,26.92,2510,-1.39,20250217,2200,12.50,20250203,3375,-26.67,20240219,1950,26.92,20241210,2.39,N,037030,1000,218 억,,95924,N,N,0,N,00,N
20250218,100438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2470,-10,5,-0.40,44321580,17928,28.52,2485,2490,2455,3220,1740,2480,2472.20,0.44,0,-554,2543,2511,2478,2446,2413,2527,2462,219,740,1000,1680,5,1,21878974,540,-247.00,0.54,12,0.08,-10.00,4549.00,3375,20240219,-26.81,1950,20241210,26.67,2510,-1.59,20250217,2200,12.27,20250203,3375,-26.81,20240219,1950,26.67,20241210,2.39,N,037030,1000,218 억,,95924,N,N,0,N,00,N
20250218,090438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2485,5,2,0.20,4310155,1733,2.76,2485,2490,2485,3220,1740,2480,2487.13,0.44,0,-740,2543,2511,2478,2446,2413,2527,2462,219,740,1000,1680,5,1,21878974,544,-248.50,0.55,12,0.01,-10.00,4549.00,3375,20240219,-26.37,1950,20241210,27.44,2510,-1.00,20250217,2200,12.95,20250203,3375,-26.37,20240219,1950,27.44,20241210,2.39,N,037030,1000,218 억,,95924,N,N,0,N,00,N
20250217,160438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2480,-15,5,-0.60,155246645,62537,34.22,2470,2510,2445,3240,1750,2495,2482.48,0.45,0,-1984,2585,2540,2460,2415,2335,2562,2437,219,745,1000,1690,5,1,21878974,543,-248.00,0.55,12,0.29,-10.00,4549.00,3375,20240219,-26.52,1950,20241210,27.18,2510,-1.20,20250217,2200,12.73,20250203,3375,-26.52,20240219,1950,27.18,20241210,2.35,N,037030,1000,218 억,,97751,N,N,0,N,00,N
20250217,150437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2490,-5,5,-0.20,150169295,60490,33.10,2470,2510,2445,3240,1750,2495,2482.55,0.45,0,-1392,2585,2540,2460,2415,2335,2562,2437,219,745,1000,1690,5,1,21878974,545,-249.00,0.55,12,0.28,-10.00,4549.00,3375,20240219,-26.22,1950,20241210,27.69,2510,-0.80,20250217,2200,13.18,20250203,3375,-26.22,20240219,1950,27.69,20241210,2.35,N,037030,1000,218 억,,97751,N,N,0,N,00,N
20250217,140437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2500,5,2,0.20,134149700,54045,29.57,2470,2510,2445,3240,1750,2495,2482.19,0.45,0,-1775,2585,2540,2460,2415,2335,2562,2437,219,745,1000,1690,5,1,21878974,547,-250.00,0.55,12,0.25,-10.00,4549.00,3375,20240219,-25.93,1950,20241210,28.21,2510,-0.40,20250217,2200,13.64,20250203,3375,-25.93,20240219,1950,28.21,20241210,2.35,N,037030,1000,218 억,,97751,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 160438 57 100.00 KOSDAQ 전기·전자 N N N N N 2485 5 2 0.20 185873215 74709 118.83 2485 2510 2455 3220 1740 2480 2487.96 0.44 0 -2863 2543 2511 2478 2446 2413 2527 2462 219 740 1000 1680 5 1 21878974 544 -248.50 0.55 12 0.34 -10.00 4549.00 3375 20240219 -26.37 1950 20241210 27.44 2510 0.00 20250217 2200 12.95 20250203 3375 -26.37 20240219 1950 27.44 20241210 2.39 N 037030 1000 218 억 95924 N N 0 N 00 N
3 20250218 150439 57 100.00 KOSDAQ 전기·전자 N N N N N 2500 20 2 0.81 178211295 71634 113.94 2485 2510 2455 3220 1740 2480 2487.80 0.44 0 -2863 2543 2511 2478 2446 2413 2527 2462 219 740 1000 1680 5 1 21878974 547 -250.00 0.55 12 0.33 -10.00 4549.00 3375 20240219 -25.93 1950 20241210 28.21 2510 0.00 20250217 2200 13.64 20250203 3375 -25.93 20240219 1950 28.21 20241210 2.39 N 037030 1000 218 억 95924 N N 0 N 00 N
4 20250218 140439 57 100.00 KOSDAQ 전기·전자 N N N N N 2505 25 2 1.01 117728155 47411 75.41 2485 2505 2455 3220 1740 2480 2483.14 0.44 0 -2018 2543 2511 2478 2446 2413 2527 2462 219 740 1000 1680 5 1 21878974 548 -250.50 0.55 12 0.22 -10.00 4549.00 3375 20240219 -25.78 1950 20241210 28.46 2510 -0.20 20250217 2200 13.86 20250203 3375 -25.78 20240219 1950 28.46 20241210 2.39 N 037030 1000 218 억 95924 N N 0 N 00 N
5 20250218 130438 57 100.00 KOSDAQ 전기·전자 N N N N N 2500 20 2 0.81 93005630 37512 59.67 2485 2505 2455 3220 1740 2480 2479.36 0.44 0 -1239 2543 2511 2478 2446 2413 2527 2462 219 740 1000 1680 5 1 21878974 547 -250.00 0.55 12 0.17 -10.00 4549.00 3375 20240219 -25.93 1950 20241210 28.21 2510 -0.40 20250217 2200 13.64 20250203 3375 -25.93 20240219 1950 28.21 20241210 2.39 N 037030 1000 218 억 95924 N N 0 N 00 N
6 20250218 120438 57 100.00 KOSDAQ 전기·전자 N N N N N 2505 25 2 1.01 78262345 31608 50.27 2485 2505 2455 3220 1740 2480 2476.03 0.44 0 -1311 2543 2511 2478 2446 2413 2527 2462 219 740 1000 1680 5 1 21878974 548 -250.50 0.55 12 0.14 -10.00 4549.00 3375 20240219 -25.78 1950 20241210 28.46 2510 -0.20 20250217 2200 13.86 20250203 3375 -25.78 20240219 1950 28.46 20241210 2.39 N 037030 1000 218 억 95924 N N 0 N 00 N
7 20250218 110438 57 100.00 KOSDAQ 전기·전자 N N N N N 2475 -5 5 -0.20 57485700 23253 36.99 2485 2490 2455 3220 1740 2480 2472.18 0.44 0 -1091 2543 2511 2478 2446 2413 2527 2462 219 740 1000 1680 5 1 21878974 542 -247.50 0.54 12 0.11 -10.00 4549.00 3375 20240219 -26.67 1950 20241210 26.92 2510 -1.39 20250217 2200 12.50 20250203 3375 -26.67 20240219 1950 26.92 20241210 2.39 N 037030 1000 218 억 95924 N N 0 N 00 N
8 20250218 100438 57 100.00 KOSDAQ 전기·전자 N N N N N 2470 -10 5 -0.40 44321580 17928 28.52 2485 2490 2455 3220 1740 2480 2472.20 0.44 0 -554 2543 2511 2478 2446 2413 2527 2462 219 740 1000 1680 5 1 21878974 540 -247.00 0.54 12 0.08 -10.00 4549.00 3375 20240219 -26.81 1950 20241210 26.67 2510 -1.59 20250217 2200 12.27 20250203 3375 -26.81 20240219 1950 26.67 20241210 2.39 N 037030 1000 218 억 95924 N N 0 N 00 N
9 20250218 090438 57 100.00 KOSDAQ 전기·전자 N N N N N 2485 5 2 0.20 4310155 1733 2.76 2485 2490 2485 3220 1740 2480 2487.13 0.44 0 -740 2543 2511 2478 2446 2413 2527 2462 219 740 1000 1680 5 1 21878974 544 -248.50 0.55 12 0.01 -10.00 4549.00 3375 20240219 -26.37 1950 20241210 27.44 2510 -1.00 20250217 2200 12.95 20250203 3375 -26.37 20240219 1950 27.44 20241210 2.39 N 037030 1000 218 억 95924 N N 0 N 00 N
10 20250217 160438 57 100.00 KOSDAQ 전기·전자 N N N N N 2480 -15 5 -0.60 155246645 62537 34.22 2470 2510 2445 3240 1750 2495 2482.48 0.45 0 -1984 2585 2540 2460 2415 2335 2562 2437 219 745 1000 1690 5 1 21878974 543 -248.00 0.55 12 0.29 -10.00 4549.00 3375 20240219 -26.52 1950 20241210 27.18 2510 -1.20 20250217 2200 12.73 20250203 3375 -26.52 20240219 1950 27.18 20241210 2.35 N 037030 1000 218 억 97751 N N 0 N 00 N
11 20250217 150437 57 100.00 KOSDAQ 전기·전자 N N N N N 2490 -5 5 -0.20 150169295 60490 33.10 2470 2510 2445 3240 1750 2495 2482.55 0.45 0 -1392 2585 2540 2460 2415 2335 2562 2437 219 745 1000 1690 5 1 21878974 545 -249.00 0.55 12 0.28 -10.00 4549.00 3375 20240219 -26.22 1950 20241210 27.69 2510 -0.80 20250217 2200 13.18 20250203 3375 -26.22 20240219 1950 27.69 20241210 2.35 N 037030 1000 218 억 97751 N N 0 N 00 N
12 20250217 140437 57 100.00 KOSDAQ 전기·전자 N N N N N 2500 5 2 0.20 134149700 54045 29.57 2470 2510 2445 3240 1750 2495 2482.19 0.45 0 -1775 2585 2540 2460 2415 2335 2562 2437 219 745 1000 1690 5 1 21878974 547 -250.00 0.55 12 0.25 -10.00 4549.00 3375 20240219 -25.93 1950 20241210 28.21 2510 -0.40 20250217 2200 13.64 20250203 3375 -25.93 20240219 1950 28.21 20241210 2.35 N 037030 1000 218 억 97751 N N 0 N 00 N