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

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
033160/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
20250211,160407,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8540,-200,5,-2.29,2898885590,333740,62.25,8750,8860,8530,11360,6120,8740,8685.80,2.04,0,21913,9200,8970,8710,8480,8220,9085,8595,110,2620,500,6290,10,1,22066331,1884,-5.35,0.49,12,1.51,-1597.00,17422.00,15000,20240326,-43.07,5340,20241210,59.93,11000,-22.36,20250203,6440,32.61,20250102,15000,-43.07,20240326,5340,59.93,20241210,4.89,N,033160,500,110 억,,450885,N,N,0,N,00,N
20250211,150407,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8600,-140,5,-1.60,2655205220,305275,56.94,8750,8860,8530,11360,6120,8740,8697.45,2.04,0,18697,9200,8970,8710,8480,8220,9085,8595,110,2620,500,6290,10,1,22066331,1898,-5.39,0.49,12,1.38,-1597.00,17422.00,15000,20240326,-42.67,5340,20241210,61.05,11000,-21.82,20250203,6440,33.54,20250102,15000,-42.67,20240326,5340,61.05,20241210,4.89,N,033160,500,110 억,,450885,N,N,0,N,00,N
20250211,140408,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8580,-160,5,-1.83,2480299630,284900,53.14,8750,8860,8530,11360,6120,8740,8705.60,2.04,0,15481,9200,8970,8710,8480,8220,9085,8595,110,2620,500,6290,10,1,22066331,1893,-5.37,0.49,12,1.29,-1597.00,17422.00,15000,20240326,-42.80,5340,20241210,60.67,11000,-22.00,20250203,6440,33.23,20250102,15000,-42.80,20240326,5340,60.67,20241210,4.89,N,033160,500,110 억,,450885,N,N,0,N,00,N
20250211,130405,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8610,-130,5,-1.49,2333962260,267875,49.96,8750,8860,8530,11360,6120,8740,8712.66,2.04,0,15531,9200,8970,8710,8480,8220,9085,8595,110,2620,500,6290,10,1,22066331,1900,-5.39,0.49,12,1.21,-1597.00,17422.00,15000,20240326,-42.60,5340,20241210,61.24,11000,-21.73,20250203,6440,33.70,20250102,15000,-42.60,20240326,5340,61.24,20241210,4.89,N,033160,500,110 억,,450885,N,N,0,N,00,N
20250211,120406,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8580,-160,5,-1.83,2103290720,240959,44.94,8750,8860,8530,11360,6120,8740,8728.73,2.04,0,7840,9200,8970,8710,8480,8220,9085,8595,110,2620,500,6290,10,1,22066331,1893,-5.37,0.49,12,1.09,-1597.00,17422.00,15000,20240326,-42.80,5340,20241210,60.67,11000,-22.00,20250203,6440,33.23,20250102,15000,-42.80,20240326,5340,60.67,20241210,4.89,N,033160,500,110 억,,450885,N,N,0,N,00,N
20250211,110407,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8650,-90,5,-1.03,1781663800,203662,37.99,8750,8860,8630,11360,6120,8740,8748.23,2.04,0,9263,9200,8970,8710,8480,8220,9085,8595,110,2620,500,6290,10,1,22066331,1909,-5.42,0.50,12,0.92,-1597.00,17422.00,15000,20240326,-42.33,5340,20241210,61.99,11000,-21.36,20250203,6440,34.32,20250102,15000,-42.33,20240326,5340,61.99,20241210,4.89,N,033160,500,110 억,,450885,N,N,0,N,00,N
20250211,100407,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8750,10,2,0.11,1282924200,146288,27.28,8750,8860,8700,11360,6120,8740,8770.29,2.04,0,10311,9200,8970,8710,8480,8220,9085,8595,110,2620,500,6290,10,1,22066331,1931,-5.48,0.50,12,0.66,-1597.00,17422.00,15000,20240326,-41.67,5340,20241210,63.86,11000,-20.45,20250203,6440,35.87,20250102,15000,-41.67,20240326,5340,63.86,20241210,4.89,N,033160,500,110 억,,450885,N,N,0,N,00,N
20250211,090408,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8700,-40,5,-0.46,195014850,22305,4.16,8750,8800,8700,11360,6120,8740,8743.43,2.04,0,-3885,9200,8970,8710,8480,8220,9085,8595,110,2620,500,6290,10,1,22066331,1920,-5.45,0.50,12,0.10,-1597.00,17422.00,15000,20240326,-42.00,5340,20241210,62.92,11000,-20.91,20250203,6440,35.09,20250102,15000,-42.00,20240326,5340,62.92,20241210,4.89,N,033160,500,110 억,,450885,N,N,0,N,00,N
20250210,160405,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8740,10,2,0.11,4577384810,523645,61.43,8460,8940,8450,11340,6120,8730,8741.41,2.02,0,6025,9196,8962,8806,8572,8416,8885,8495,110,2610,500,6280,10,1,22066331,1929,-5.47,0.50,12,2.37,-1597.00,17422.00,15000,20240326,-41.73,5340,20241210,63.67,11000,-20.55,20250203,6440,35.71,20250102,15000,-41.73,20240326,5340,63.67,20241210,4.89,N,033160,500,110 억,,444748,N,N,0,N,00,N
20250210,150405,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8770,40,2,0.46,4311490310,493313,57.88,8460,8940,8450,11340,6120,8730,8739.88,2.02,0,4229,9196,8962,8806,8572,8416,8885,8495,110,2610,500,6280,10,1,22066331,1935,-5.49,0.50,12,2.24,-1597.00,17422.00,15000,20240326,-41.53,5340,20241210,64.23,11000,-20.27,20250203,6440,36.18,20250102,15000,-41.53,20240326,5340,64.23,20241210,4.89,N,033160,500,110 억,,444748,N,N,0,N,00,N
20250210,140405,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8760,30,2,0.34,4019067650,459951,53.96,8460,8940,8450,11340,6120,8730,8738.05,2.02,0,151,9196,8962,8806,8572,8416,8885,8495,110,2610,500,6280,10,1,22066331,1933,-5.49,0.50,12,2.08,-1597.00,17422.00,15000,20240326,-41.60,5340,20241210,64.04,11000,-20.36,20250203,6440,36.02,20250102,15000,-41.60,20240326,5340,64.04,20241210,4.89,N,033160,500,110 억,,444748,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 20250211 160407 57 100.00 KOSDAQ 전기·전자 N N N N N 8540 -200 5 -2.29 2898885590 333740 62.25 8750 8860 8530 11360 6120 8740 8685.80 2.04 0 21913 9200 8970 8710 8480 8220 9085 8595 110 2620 500 6290 10 1 22066331 1884 -5.35 0.49 12 1.51 -1597.00 17422.00 15000 20240326 -43.07 5340 20241210 59.93 11000 -22.36 20250203 6440 32.61 20250102 15000 -43.07 20240326 5340 59.93 20241210 4.89 N 033160 500 110 억 450885 N N 0 N 00 N
3 20250211 150407 57 100.00 KOSDAQ 전기·전자 N N N N N 8600 -140 5 -1.60 2655205220 305275 56.94 8750 8860 8530 11360 6120 8740 8697.45 2.04 0 18697 9200 8970 8710 8480 8220 9085 8595 110 2620 500 6290 10 1 22066331 1898 -5.39 0.49 12 1.38 -1597.00 17422.00 15000 20240326 -42.67 5340 20241210 61.05 11000 -21.82 20250203 6440 33.54 20250102 15000 -42.67 20240326 5340 61.05 20241210 4.89 N 033160 500 110 억 450885 N N 0 N 00 N
4 20250211 140408 57 100.00 KOSDAQ 전기·전자 N N N N N 8580 -160 5 -1.83 2480299630 284900 53.14 8750 8860 8530 11360 6120 8740 8705.60 2.04 0 15481 9200 8970 8710 8480 8220 9085 8595 110 2620 500 6290 10 1 22066331 1893 -5.37 0.49 12 1.29 -1597.00 17422.00 15000 20240326 -42.80 5340 20241210 60.67 11000 -22.00 20250203 6440 33.23 20250102 15000 -42.80 20240326 5340 60.67 20241210 4.89 N 033160 500 110 억 450885 N N 0 N 00 N
5 20250211 130405 57 100.00 KOSDAQ 전기·전자 N N N N N 8610 -130 5 -1.49 2333962260 267875 49.96 8750 8860 8530 11360 6120 8740 8712.66 2.04 0 15531 9200 8970 8710 8480 8220 9085 8595 110 2620 500 6290 10 1 22066331 1900 -5.39 0.49 12 1.21 -1597.00 17422.00 15000 20240326 -42.60 5340 20241210 61.24 11000 -21.73 20250203 6440 33.70 20250102 15000 -42.60 20240326 5340 61.24 20241210 4.89 N 033160 500 110 억 450885 N N 0 N 00 N
6 20250211 120406 57 100.00 KOSDAQ 전기·전자 N N N N N 8580 -160 5 -1.83 2103290720 240959 44.94 8750 8860 8530 11360 6120 8740 8728.73 2.04 0 7840 9200 8970 8710 8480 8220 9085 8595 110 2620 500 6290 10 1 22066331 1893 -5.37 0.49 12 1.09 -1597.00 17422.00 15000 20240326 -42.80 5340 20241210 60.67 11000 -22.00 20250203 6440 33.23 20250102 15000 -42.80 20240326 5340 60.67 20241210 4.89 N 033160 500 110 억 450885 N N 0 N 00 N
7 20250211 110407 57 100.00 KOSDAQ 전기·전자 N N N N N 8650 -90 5 -1.03 1781663800 203662 37.99 8750 8860 8630 11360 6120 8740 8748.23 2.04 0 9263 9200 8970 8710 8480 8220 9085 8595 110 2620 500 6290 10 1 22066331 1909 -5.42 0.50 12 0.92 -1597.00 17422.00 15000 20240326 -42.33 5340 20241210 61.99 11000 -21.36 20250203 6440 34.32 20250102 15000 -42.33 20240326 5340 61.99 20241210 4.89 N 033160 500 110 억 450885 N N 0 N 00 N
8 20250211 100407 57 100.00 KOSDAQ 전기·전자 N N N N N 8750 10 2 0.11 1282924200 146288 27.28 8750 8860 8700 11360 6120 8740 8770.29 2.04 0 10311 9200 8970 8710 8480 8220 9085 8595 110 2620 500 6290 10 1 22066331 1931 -5.48 0.50 12 0.66 -1597.00 17422.00 15000 20240326 -41.67 5340 20241210 63.86 11000 -20.45 20250203 6440 35.87 20250102 15000 -41.67 20240326 5340 63.86 20241210 4.89 N 033160 500 110 억 450885 N N 0 N 00 N
9 20250211 090408 57 100.00 KOSDAQ 전기·전자 N N N N N 8700 -40 5 -0.46 195014850 22305 4.16 8750 8800 8700 11360 6120 8740 8743.43 2.04 0 -3885 9200 8970 8710 8480 8220 9085 8595 110 2620 500 6290 10 1 22066331 1920 -5.45 0.50 12 0.10 -1597.00 17422.00 15000 20240326 -42.00 5340 20241210 62.92 11000 -20.91 20250203 6440 35.09 20250102 15000 -42.00 20240326 5340 62.92 20241210 4.89 N 033160 500 110 억 450885 N N 0 N 00 N
10 20250210 160405 57 100.00 KOSDAQ 전기·전자 N N N N N 8740 10 2 0.11 4577384810 523645 61.43 8460 8940 8450 11340 6120 8730 8741.41 2.02 0 6025 9196 8962 8806 8572 8416 8885 8495 110 2610 500 6280 10 1 22066331 1929 -5.47 0.50 12 2.37 -1597.00 17422.00 15000 20240326 -41.73 5340 20241210 63.67 11000 -20.55 20250203 6440 35.71 20250102 15000 -41.73 20240326 5340 63.67 20241210 4.89 N 033160 500 110 억 444748 N N 0 N 00 N
11 20250210 150405 57 100.00 KOSDAQ 전기·전자 N N N N N 8770 40 2 0.46 4311490310 493313 57.88 8460 8940 8450 11340 6120 8730 8739.88 2.02 0 4229 9196 8962 8806 8572 8416 8885 8495 110 2610 500 6280 10 1 22066331 1935 -5.49 0.50 12 2.24 -1597.00 17422.00 15000 20240326 -41.53 5340 20241210 64.23 11000 -20.27 20250203 6440 36.18 20250102 15000 -41.53 20240326 5340 64.23 20241210 4.89 N 033160 500 110 억 444748 N N 0 N 00 N
12 20250210 140405 57 100.00 KOSDAQ 전기·전자 N N N N N 8760 30 2 0.34 4019067650 459951 53.96 8460 8940 8450 11340 6120 8730 8738.05 2.02 0 151 9196 8962 8806 8572 8416 8885 8495 110 2610 500 6280 10 1 22066331 1933 -5.49 0.50 12 2.08 -1597.00 17422.00 15000 20240326 -41.60 5340 20241210 64.04 11000 -20.36 20250203 6440 36.02 20250102 15000 -41.60 20240326 5340 64.04 20241210 4.89 N 033160 500 110 억 444748 N N 0 N 00 N