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
033560/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
20250228,160436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3460,-20,5,-0.57,71950255,20754,101.61,3460,3570,3420,4520,2440,3480,3466.81,0.47,0,-3898,3600,3540,3490,3430,3380,3515,3405,96,1040,500,2570,5,1,17100000,592,-21.49,0.38,12,0.12,-161.00,9223.00,4175,20240830,-17.13,2780,20241227,24.46,4080,-15.20,20250206,2850,21.40,20250102,4175,-17.13,20240830,2780,24.46,20241227,0.89,N,033560,500,96 억,,79832,N,N,0,N,00,N
20250228,150438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3485,5,2,0.14,66347615,19136,93.68,3460,3570,3420,4520,2440,3480,3467.16,0.47,0,-3804,3600,3540,3490,3430,3380,3515,3405,96,1040,500,2570,5,1,17100000,596,-21.65,0.38,12,0.11,-161.00,9223.00,4175,20240830,-16.53,2780,20241227,25.36,4080,-14.58,20250206,2850,22.28,20250102,4175,-16.53,20240830,2780,25.36,20241227,0.89,N,033560,500,96 억,,79832,N,N,0,N,00,N
20250228,140440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3470,-10,5,-0.29,50436305,14548,71.22,3460,3570,3420,4520,2440,3480,3466.89,0.47,0,-1960,3600,3540,3490,3430,3380,3515,3405,96,1040,500,2570,5,1,17100000,593,-21.55,0.38,12,0.09,-161.00,9223.00,4175,20240830,-16.89,2780,20241227,24.82,4080,-14.95,20250206,2850,21.75,20250102,4175,-16.89,20240830,2780,24.82,20241227,0.89,N,033560,500,96 억,,79832,N,N,0,N,00,N
20250228,130438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3490,10,2,0.29,44074615,12724,62.29,3460,3570,3420,4520,2440,3480,3463.90,0.47,0,-843,3600,3540,3490,3430,3380,3515,3405,96,1040,500,2570,5,1,17100000,597,-21.68,0.38,12,0.07,-161.00,9223.00,4175,20240830,-16.41,2780,20241227,25.54,4080,-14.46,20250206,2850,22.46,20250102,4175,-16.41,20240830,2780,25.54,20241227,0.89,N,033560,500,96 억,,79832,N,N,0,N,00,N
20250228,120436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3465,-15,5,-0.43,29741290,8622,42.21,3460,3475,3420,4520,2440,3480,3449.47,0.47,0,1198,3600,3540,3490,3430,3380,3515,3405,96,1040,500,2570,5,1,17100000,593,-21.52,0.38,12,0.05,-161.00,9223.00,4175,20240830,-17.01,2780,20241227,24.64,4080,-15.07,20250206,2850,21.58,20250102,4175,-17.01,20240830,2780,24.64,20241227,0.89,N,033560,500,96 억,,79832,N,N,0,N,00,N
20250228,110436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3435,-45,5,-1.29,22985735,6668,32.64,3460,3475,3420,4520,2440,3480,3447.17,0.47,0,768,3600,3540,3490,3430,3380,3515,3405,96,1040,500,2570,5,1,17100000,587,-21.34,0.37,12,0.04,-161.00,9223.00,4175,20240830,-17.72,2780,20241227,23.56,4080,-15.81,20250206,2850,20.53,20250102,4175,-17.72,20240830,2780,23.56,20241227,0.89,N,033560,500,96 억,,79832,N,N,0,N,00,N
20250228,100436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3470,-10,5,-0.29,7527615,2186,10.70,3460,3470,3420,4520,2440,3480,3443.56,0.47,0,59,3600,3540,3490,3430,3380,3515,3405,96,1040,500,2570,5,1,17100000,593,-21.55,0.38,12,0.01,-161.00,9223.00,4175,20240830,-16.89,2780,20241227,24.82,4080,-14.95,20250206,2850,21.75,20250102,4175,-16.89,20240830,2780,24.82,20241227,0.89,N,033560,500,96 억,,79832,N,N,0,N,00,N
20250228,090437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3455,-25,5,-0.72,103780,30,0.15,3460,3460,3455,4520,2440,3480,3459.33,0.47,0,-3,3600,3540,3490,3430,3380,3515,3405,96,1040,500,2570,5,1,17100000,591,-21.46,0.37,12,0.00,-161.00,9223.00,4175,20240830,-17.25,2780,20241227,24.28,4080,-15.32,20250206,2850,21.23,20250102,4175,-17.25,20240830,2780,24.28,20241227,0.89,N,033560,500,96 억,,79832,N,N,0,N,00,N
20250227,160435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3480,-45,5,-1.28,69834905,20132,72.53,3550,3550,3440,4580,2470,3525,3468.85,0.47,0,-378,3611,3567,3481,3437,3351,3590,3460,96,1055,500,2600,5,1,17100000,595,-21.61,0.38,12,0.12,-161.00,9223.00,4175,20240830,-16.65,2780,20241227,25.18,4080,-14.71,20250206,2850,22.11,20250102,4175,-16.65,20240830,2780,25.18,20241227,0.92,N,033560,500,96 억,,80210,N,N,0,N,00,N
20250227,150432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3480,-45,5,-1.28,64183480,18503,66.66,3550,3550,3440,4580,2470,3525,3468.81,0.47,0,-1,3611,3567,3481,3437,3351,3590,3460,96,1055,500,2600,5,1,17100000,595,-21.61,0.38,12,0.11,-161.00,9223.00,4175,20240830,-16.65,2780,20241227,25.18,4080,-14.71,20250206,2850,22.11,20250102,4175,-16.65,20240830,2780,25.18,20241227,0.92,N,033560,500,96 억,,80210,N,N,0,N,00,N
20250227,140434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3450,-75,5,-2.13,62176380,17923,64.57,3550,3550,3440,4580,2470,3525,3469.08,0.47,0,136,3611,3567,3481,3437,3351,3590,3460,96,1055,500,2600,5,1,17100000,590,-21.43,0.37,12,0.10,-161.00,9223.00,4175,20240830,-17.37,2780,20241227,24.10,4080,-15.44,20250206,2850,21.05,20250102,4175,-17.37,20240830,2780,24.10,20241227,0.92,N,033560,500,96 억,,80210,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 160436 57 100.00 KOSDAQ 전기·전자 N N N N N 3460 -20 5 -0.57 71950255 20754 101.61 3460 3570 3420 4520 2440 3480 3466.81 0.47 0 -3898 3600 3540 3490 3430 3380 3515 3405 96 1040 500 2570 5 1 17100000 592 -21.49 0.38 12 0.12 -161.00 9223.00 4175 20240830 -17.13 2780 20241227 24.46 4080 -15.20 20250206 2850 21.40 20250102 4175 -17.13 20240830 2780 24.46 20241227 0.89 N 033560 500 96 억 79832 N N 0 N 00 N
3 20250228 150438 57 100.00 KOSDAQ 전기·전자 N N N N N 3485 5 2 0.14 66347615 19136 93.68 3460 3570 3420 4520 2440 3480 3467.16 0.47 0 -3804 3600 3540 3490 3430 3380 3515 3405 96 1040 500 2570 5 1 17100000 596 -21.65 0.38 12 0.11 -161.00 9223.00 4175 20240830 -16.53 2780 20241227 25.36 4080 -14.58 20250206 2850 22.28 20250102 4175 -16.53 20240830 2780 25.36 20241227 0.89 N 033560 500 96 억 79832 N N 0 N 00 N
4 20250228 140440 57 100.00 KOSDAQ 전기·전자 N N N N N 3470 -10 5 -0.29 50436305 14548 71.22 3460 3570 3420 4520 2440 3480 3466.89 0.47 0 -1960 3600 3540 3490 3430 3380 3515 3405 96 1040 500 2570 5 1 17100000 593 -21.55 0.38 12 0.09 -161.00 9223.00 4175 20240830 -16.89 2780 20241227 24.82 4080 -14.95 20250206 2850 21.75 20250102 4175 -16.89 20240830 2780 24.82 20241227 0.89 N 033560 500 96 억 79832 N N 0 N 00 N
5 20250228 130438 57 100.00 KOSDAQ 전기·전자 N N N N N 3490 10 2 0.29 44074615 12724 62.29 3460 3570 3420 4520 2440 3480 3463.90 0.47 0 -843 3600 3540 3490 3430 3380 3515 3405 96 1040 500 2570 5 1 17100000 597 -21.68 0.38 12 0.07 -161.00 9223.00 4175 20240830 -16.41 2780 20241227 25.54 4080 -14.46 20250206 2850 22.46 20250102 4175 -16.41 20240830 2780 25.54 20241227 0.89 N 033560 500 96 억 79832 N N 0 N 00 N
6 20250228 120436 57 100.00 KOSDAQ 전기·전자 N N N N N 3465 -15 5 -0.43 29741290 8622 42.21 3460 3475 3420 4520 2440 3480 3449.47 0.47 0 1198 3600 3540 3490 3430 3380 3515 3405 96 1040 500 2570 5 1 17100000 593 -21.52 0.38 12 0.05 -161.00 9223.00 4175 20240830 -17.01 2780 20241227 24.64 4080 -15.07 20250206 2850 21.58 20250102 4175 -17.01 20240830 2780 24.64 20241227 0.89 N 033560 500 96 억 79832 N N 0 N 00 N
7 20250228 110436 57 100.00 KOSDAQ 전기·전자 N N N N N 3435 -45 5 -1.29 22985735 6668 32.64 3460 3475 3420 4520 2440 3480 3447.17 0.47 0 768 3600 3540 3490 3430 3380 3515 3405 96 1040 500 2570 5 1 17100000 587 -21.34 0.37 12 0.04 -161.00 9223.00 4175 20240830 -17.72 2780 20241227 23.56 4080 -15.81 20250206 2850 20.53 20250102 4175 -17.72 20240830 2780 23.56 20241227 0.89 N 033560 500 96 억 79832 N N 0 N 00 N
8 20250228 100436 57 100.00 KOSDAQ 전기·전자 N N N N N 3470 -10 5 -0.29 7527615 2186 10.70 3460 3470 3420 4520 2440 3480 3443.56 0.47 0 59 3600 3540 3490 3430 3380 3515 3405 96 1040 500 2570 5 1 17100000 593 -21.55 0.38 12 0.01 -161.00 9223.00 4175 20240830 -16.89 2780 20241227 24.82 4080 -14.95 20250206 2850 21.75 20250102 4175 -16.89 20240830 2780 24.82 20241227 0.89 N 033560 500 96 억 79832 N N 0 N 00 N
9 20250228 090437 57 100.00 KOSDAQ 전기·전자 N N N N N 3455 -25 5 -0.72 103780 30 0.15 3460 3460 3455 4520 2440 3480 3459.33 0.47 0 -3 3600 3540 3490 3430 3380 3515 3405 96 1040 500 2570 5 1 17100000 591 -21.46 0.37 12 0.00 -161.00 9223.00 4175 20240830 -17.25 2780 20241227 24.28 4080 -15.32 20250206 2850 21.23 20250102 4175 -17.25 20240830 2780 24.28 20241227 0.89 N 033560 500 96 억 79832 N N 0 N 00 N
10 20250227 160435 57 100.00 KOSDAQ 전기·전자 N N N N N 3480 -45 5 -1.28 69834905 20132 72.53 3550 3550 3440 4580 2470 3525 3468.85 0.47 0 -378 3611 3567 3481 3437 3351 3590 3460 96 1055 500 2600 5 1 17100000 595 -21.61 0.38 12 0.12 -161.00 9223.00 4175 20240830 -16.65 2780 20241227 25.18 4080 -14.71 20250206 2850 22.11 20250102 4175 -16.65 20240830 2780 25.18 20241227 0.92 N 033560 500 96 억 80210 N N 0 N 00 N
11 20250227 150432 57 100.00 KOSDAQ 전기·전자 N N N N N 3480 -45 5 -1.28 64183480 18503 66.66 3550 3550 3440 4580 2470 3525 3468.81 0.47 0 -1 3611 3567 3481 3437 3351 3590 3460 96 1055 500 2600 5 1 17100000 595 -21.61 0.38 12 0.11 -161.00 9223.00 4175 20240830 -16.65 2780 20241227 25.18 4080 -14.71 20250206 2850 22.11 20250102 4175 -16.65 20240830 2780 25.18 20241227 0.92 N 033560 500 96 억 80210 N N 0 N 00 N
12 20250227 140434 57 100.00 KOSDAQ 전기·전자 N N N N N 3450 -75 5 -2.13 62176380 17923 64.57 3550 3550 3440 4580 2470 3525 3469.08 0.47 0 136 3611 3567 3481 3437 3351 3590 3460 96 1055 500 2600 5 1 17100000 590 -21.43 0.37 12 0.10 -161.00 9223.00 4175 20240830 -17.37 2780 20241227 24.10 4080 -15.44 20250206 2850 21.05 20250102 4175 -17.37 20240830 2780 24.10 20241227 0.92 N 033560 500 96 억 80210 N N 0 N 00 N