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
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
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
20250218,130439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1412,10,2,0.71,26633802,18760,62.47,1402,1424,1402,1822,982,1402,1419.71,3.38,0,-2840,1444,1422,1406,1384,1368,1434,1396,219,420,500,890,1,1,43885224,620,3.88,0.31,12,0.04,364.00,4568.00,2850,20240215,-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
20250218,120439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1422,20,2,1.43,18312822,12893,42.93,1402,1424,1402,1822,982,1402,1420.37,3.38,0,-1497,1444,1422,1406,1384,1368,1434,1396,219,420,500,890,1,1,43885224,624,3.91,0.31,12,0.03,364.00,4568.00,2850,20240215,-50.11,1300,20241209,9.38,1531,-7.12,20250210,1302,9.22,20250203,2405,-40.87,20240219,1300,9.38,20241209,1.21,N,037330,500,219 억,,1481750,N,N,0,N,00,N
20250218,110439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1415,13,2,0.93,1597986,1133,3.77,1402,1420,1402,1822,982,1402,1410.40,3.38,0,-151,1444,1422,1406,1384,1368,1434,1396,219,420,500,890,1,1,43885224,621,3.89,0.31,12,0.00,364.00,4568.00,2850,20240215,-50.35,1300,20241209,8.85,1531,-7.58,20250210,1302,8.68,20250203,2405,-41.16,20240219,1300,8.85,20241209,1.21,N,037330,500,219 억,,1481750,N,N,0,N,00,N
20250218,100439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1416,14,2,1.00,380978,270,0.90,1402,1420,1402,1822,982,1402,1411.03,3.38,0,-33,1444,1422,1406,1384,1368,1434,1396,219,420,500,890,1,1,43885224,621,3.89,0.31,12,0.00,364.00,4568.00,2850,20240215,-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,,1481750,N,N,0,N,00,N
20250218,090440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1402,0,3,0.00,15422,11,0.04,1402,1402,1402,1822,982,1402,1402.00,3.38,0,-1,1444,1422,1406,1384,1368,1434,1396,219,420,500,890,1,1,43885224,615,3.85,0.31,12,0.00,364.00,4568.00,2850,20240215,-50.81,1300,20241209,7.85,1531,-8.43,20250210,1302,7.68,20250203,2405,-41.70,20240219,1300,7.85,20241209,1.21,N,037330,500,219 억,,1481750,N,N,0,N,00,N
20250217,160439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1402,6,2,0.43,42186872,30030,123.98,1390,1428,1390,1814,978,1396,1404.82,3.38,0,-1362,1412,1403,1393,1384,1374,1408,1389,219,418,500,890,1,1,43885224,615,3.85,0.31,12,0.07,364.00,4568.00,2850,20240215,-50.81,1300,20241209,7.85,1531,-8.43,20250210,1302,7.68,20250203,2405,-41.70,20240219,1300,7.85,20241209,1.21,N,037330,500,219 억,,1483112,N,N,0,N,00,N
20250217,150438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1414,18,2,1.29,40713809,28980,119.64,1390,1428,1390,1814,978,1396,1404.89,3.38,0,-588,1412,1403,1393,1384,1374,1408,1389,219,418,500,890,1,1,43885224,621,3.88,0.31,12,0.07,364.00,4568.00,2850,20240215,-50.39,1300,20241209,8.77,1531,-7.64,20250210,1302,8.60,20250203,2405,-41.21,20240219,1300,8.77,20241209,1.21,N,037330,500,219 억,,1483112,N,N,0,N,00,N
20250217,140438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1418,22,2,1.58,37443588,26661,110.07,1390,1428,1390,1814,978,1396,1404.43,3.38,0,-1517,1412,1403,1393,1384,1374,1408,1389,219,418,500,890,1,1,43885224,622,3.90,0.31,12,0.06,364.00,4568.00,2850,20240215,-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,,1483112,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 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
3 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
4 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
5 20250218 130439 57 100.00 KOSDAQ 전기·전자 N N N N N 1412 10 2 0.71 26633802 18760 62.47 1402 1424 1402 1822 982 1402 1419.71 3.38 0 -2840 1444 1422 1406 1384 1368 1434 1396 219 420 500 890 1 1 43885224 620 3.88 0.31 12 0.04 364.00 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
6 20250218 120439 57 100.00 KOSDAQ 전기·전자 N N N N N 1422 20 2 1.43 18312822 12893 42.93 1402 1424 1402 1822 982 1402 1420.37 3.38 0 -1497 1444 1422 1406 1384 1368 1434 1396 219 420 500 890 1 1 43885224 624 3.91 0.31 12 0.03 364.00 4568.00 2850 20240215 -50.11 1300 20241209 9.38 1531 -7.12 20250210 1302 9.22 20250203 2405 -40.87 20240219 1300 9.38 20241209 1.21 N 037330 500 219 억 1481750 N N 0 N 00 N
7 20250218 110439 57 100.00 KOSDAQ 전기·전자 N N N N N 1415 13 2 0.93 1597986 1133 3.77 1402 1420 1402 1822 982 1402 1410.40 3.38 0 -151 1444 1422 1406 1384 1368 1434 1396 219 420 500 890 1 1 43885224 621 3.89 0.31 12 0.00 364.00 4568.00 2850 20240215 -50.35 1300 20241209 8.85 1531 -7.58 20250210 1302 8.68 20250203 2405 -41.16 20240219 1300 8.85 20241209 1.21 N 037330 500 219 억 1481750 N N 0 N 00 N
8 20250218 100439 57 100.00 KOSDAQ 전기·전자 N N N N N 1416 14 2 1.00 380978 270 0.90 1402 1420 1402 1822 982 1402 1411.03 3.38 0 -33 1444 1422 1406 1384 1368 1434 1396 219 420 500 890 1 1 43885224 621 3.89 0.31 12 0.00 364.00 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 1481750 N N 0 N 00 N
9 20250218 090440 57 100.00 KOSDAQ 전기·전자 N N N N N 1402 0 3 0.00 15422 11 0.04 1402 1402 1402 1822 982 1402 1402.00 3.38 0 -1 1444 1422 1406 1384 1368 1434 1396 219 420 500 890 1 1 43885224 615 3.85 0.31 12 0.00 364.00 4568.00 2850 20240215 -50.81 1300 20241209 7.85 1531 -8.43 20250210 1302 7.68 20250203 2405 -41.70 20240219 1300 7.85 20241209 1.21 N 037330 500 219 억 1481750 N N 0 N 00 N
10 20250217 160439 57 100.00 KOSDAQ 전기·전자 N N N N N 1402 6 2 0.43 42186872 30030 123.98 1390 1428 1390 1814 978 1396 1404.82 3.38 0 -1362 1412 1403 1393 1384 1374 1408 1389 219 418 500 890 1 1 43885224 615 3.85 0.31 12 0.07 364.00 4568.00 2850 20240215 -50.81 1300 20241209 7.85 1531 -8.43 20250210 1302 7.68 20250203 2405 -41.70 20240219 1300 7.85 20241209 1.21 N 037330 500 219 억 1483112 N N 0 N 00 N
11 20250217 150438 57 100.00 KOSDAQ 전기·전자 N N N N N 1414 18 2 1.29 40713809 28980 119.64 1390 1428 1390 1814 978 1396 1404.89 3.38 0 -588 1412 1403 1393 1384 1374 1408 1389 219 418 500 890 1 1 43885224 621 3.88 0.31 12 0.07 364.00 4568.00 2850 20240215 -50.39 1300 20241209 8.77 1531 -7.64 20250210 1302 8.60 20250203 2405 -41.21 20240219 1300 8.77 20241209 1.21 N 037330 500 219 억 1483112 N N 0 N 00 N
12 20250217 140438 57 100.00 KOSDAQ 전기·전자 N N N N N 1418 22 2 1.58 37443588 26661 110.07 1390 1428 1390 1814 978 1396 1404.43 3.38 0 -1517 1412 1403 1393 1384 1374 1408 1389 219 418 500 890 1 1 43885224 622 3.90 0.31 12 0.06 364.00 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 1483112 N N 0 N 00 N