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

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 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
20250224,160422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8580,-140,5,-1.61,1645758000,189713,85.45,8610,8800,8580,11330,6110,8720,8675.05,2.62,0,-1664,8966,8842,8636,8512,8306,8905,8575,110,2610,500,6270,10,1,22066331,1893,-5.37,0.49,12,0.86,-1597.00,17422.00,15000,20240326,-42.80,5340,20241210,60.67,11000,-22.00,20250203,6440,33.23,20250102,15000,-42.80,20240326,5340,60.67,20241210,5.15,N,033160,500,110 억,,578385,N,N,1,N,00,N
20250224,150423,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8650,-70,5,-0.80,1536078530,176942,79.69,8610,8800,8580,11330,6110,8720,8680.96,2.62,0,-1902,8966,8842,8636,8512,8306,8905,8575,110,2610,500,6270,10,1,22066331,1909,-5.42,0.50,12,0.80,-1597.00,17422.00,15000,20240326,-42.33,5340,20241210,61.99,11000,-21.36,20250203,6440,34.32,20250102,15000,-42.33,20240326,5340,61.99,20241210,5.15,N,033160,500,110 억,,578385,N,N,1,N,00,N
20250224,140422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8620,-100,5,-1.15,1343976790,154640,69.65,8610,8800,8610,11330,6110,8720,8690.75,2.62,0,-3460,8966,8842,8636,8512,8306,8905,8575,110,2610,500,6270,10,1,22066331,1902,-5.40,0.49,12,0.70,-1597.00,17422.00,15000,20240326,-42.53,5340,20241210,61.42,11000,-21.64,20250203,6440,33.85,20250102,15000,-42.53,20240326,5340,61.42,20241210,5.15,N,033160,500,110 억,,578385,N,N,1,N,00,N
20250224,130423,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8640,-80,5,-0.92,1251928780,143980,64.85,8610,8800,8610,11330,6110,8720,8694.93,2.62,0,-3484,8966,8842,8636,8512,8306,8905,8575,110,2610,500,6270,10,1,22066331,1907,-5.41,0.50,12,0.65,-1597.00,17422.00,15000,20240326,-42.40,5340,20241210,61.80,11000,-21.45,20250203,6440,34.16,20250102,15000,-42.40,20240326,5340,61.80,20241210,5.15,N,033160,500,110 억,,578385,N,N,1,N,00,N
20250224,120422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8670,-50,5,-0.57,979988520,112570,50.70,8610,8800,8610,11330,6110,8720,8705.42,2.62,0,-4402,8966,8842,8636,8512,8306,8905,8575,110,2610,500,6270,10,1,22066331,1913,-5.43,0.50,12,0.51,-1597.00,17422.00,15000,20240326,-42.20,5340,20241210,62.36,11000,-21.18,20250203,6440,34.63,20250102,15000,-42.20,20240326,5340,62.36,20241210,5.15,N,033160,500,110 억,,578385,N,N,1,N,00,N
20250224,110420,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8700,-20,5,-0.23,824455650,94698,42.65,8610,8800,8610,11330,6110,8720,8705.96,2.62,0,-6082,8966,8842,8636,8512,8306,8905,8575,110,2610,500,6270,10,1,22066331,1920,-5.45,0.50,12,0.43,-1597.00,17422.00,15000,20240326,-42.00,5340,20241210,62.92,11000,-20.91,20250203,6440,35.09,20250102,15000,-42.00,20240326,5340,62.92,20241210,5.15,N,033160,500,110 억,,578385,N,N,1,N,00,N
20250224,100420,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8690,-30,5,-0.34,599791210,68949,31.05,8610,8800,8610,11330,6110,8720,8698.64,2.62,0,-3574,8966,8842,8636,8512,8306,8905,8575,110,2610,500,6270,10,1,22066331,1918,-5.44,0.50,12,0.31,-1597.00,17422.00,15000,20240326,-42.07,5340,20241210,62.73,11000,-21.00,20250203,6440,34.94,20250102,15000,-42.07,20240326,5340,62.73,20241210,5.15,N,033160,500,110 억,,578385,N,N,1,N,00,N
20250224,090423,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8760,40,2,0.46,132427480,15308,6.89,8610,8800,8610,11330,6110,8720,8644.28,2.62,0,4177,8966,8842,8636,8512,8306,8905,8575,110,2610,500,6270,10,1,22066331,1933,-5.49,0.50,12,0.07,-1597.00,17422.00,15000,20240326,-41.60,5340,20241210,64.04,11000,-20.36,20250203,6440,36.02,20250102,15000,-41.60,20240326,5340,64.04,20241210,5.15,N,033160,500,110 억,,578385,N,N,1,N,00,N
20250221,160420,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8720,200,2,2.35,1832502100,212572,65.58,8530,8760,8430,11070,5970,8520,8620.03,2.62,0,839,9233,8876,8693,8336,8153,8785,8245,110,2550,500,6130,10,1,22066331,1924,-5.46,0.50,12,0.96,-1597.00,17422.00,15000,20240326,-41.87,5340,20241210,63.30,11000,-20.73,20250203,6440,35.40,20250102,15000,-41.87,20240326,5340,63.30,20241210,5.09,N,033160,500,110 억,,578073,N,N,1,N,00,N
20250221,150422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8700,180,2,2.11,1642429360,190784,58.86,8530,8760,8430,11070,5970,8520,8608.89,2.62,0,1254,9233,8876,8693,8336,8153,8785,8245,110,2550,500,6130,10,1,22066331,1920,-5.45,0.50,12,0.86,-1597.00,17422.00,15000,20240326,-42.00,5340,20241210,62.92,11000,-20.91,20250203,6440,35.09,20250102,15000,-42.00,20240326,5340,62.92,20241210,5.09,N,033160,500,110 억,,578073,N,N,0,N,00,N
20250221,140420,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8680,160,2,1.88,1314191190,153103,47.23,8530,8730,8430,11070,5970,8520,8583.75,2.62,0,-5561,9233,8876,8693,8336,8153,8785,8245,110,2550,500,6130,10,1,22066331,1915,-5.44,0.50,12,0.69,-1597.00,17422.00,15000,20240326,-42.13,5340,20241210,62.55,11000,-21.09,20250203,6440,34.78,20250102,15000,-42.13,20240326,5340,62.55,20241210,5.09,N,033160,500,110 억,,578073,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 20250224 160422 57 100.00 KOSDAQ 전기·전자 N N N N N 8580 -140 5 -1.61 1645758000 189713 85.45 8610 8800 8580 11330 6110 8720 8675.05 2.62 0 -1664 8966 8842 8636 8512 8306 8905 8575 110 2610 500 6270 10 1 22066331 1893 -5.37 0.49 12 0.86 -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 5.15 N 033160 500 110 억 578385 N N 1 N 00 N
3 20250224 150423 57 100.00 KOSDAQ 전기·전자 N N N N N 8650 -70 5 -0.80 1536078530 176942 79.69 8610 8800 8580 11330 6110 8720 8680.96 2.62 0 -1902 8966 8842 8636 8512 8306 8905 8575 110 2610 500 6270 10 1 22066331 1909 -5.42 0.50 12 0.80 -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 5.15 N 033160 500 110 억 578385 N N 1 N 00 N
4 20250224 140422 57 100.00 KOSDAQ 전기·전자 N N N N N 8620 -100 5 -1.15 1343976790 154640 69.65 8610 8800 8610 11330 6110 8720 8690.75 2.62 0 -3460 8966 8842 8636 8512 8306 8905 8575 110 2610 500 6270 10 1 22066331 1902 -5.40 0.49 12 0.70 -1597.00 17422.00 15000 20240326 -42.53 5340 20241210 61.42 11000 -21.64 20250203 6440 33.85 20250102 15000 -42.53 20240326 5340 61.42 20241210 5.15 N 033160 500 110 억 578385 N N 1 N 00 N
5 20250224 130423 57 100.00 KOSDAQ 전기·전자 N N N N N 8640 -80 5 -0.92 1251928780 143980 64.85 8610 8800 8610 11330 6110 8720 8694.93 2.62 0 -3484 8966 8842 8636 8512 8306 8905 8575 110 2610 500 6270 10 1 22066331 1907 -5.41 0.50 12 0.65 -1597.00 17422.00 15000 20240326 -42.40 5340 20241210 61.80 11000 -21.45 20250203 6440 34.16 20250102 15000 -42.40 20240326 5340 61.80 20241210 5.15 N 033160 500 110 억 578385 N N 1 N 00 N
6 20250224 120422 57 100.00 KOSDAQ 전기·전자 N N N N N 8670 -50 5 -0.57 979988520 112570 50.70 8610 8800 8610 11330 6110 8720 8705.42 2.62 0 -4402 8966 8842 8636 8512 8306 8905 8575 110 2610 500 6270 10 1 22066331 1913 -5.43 0.50 12 0.51 -1597.00 17422.00 15000 20240326 -42.20 5340 20241210 62.36 11000 -21.18 20250203 6440 34.63 20250102 15000 -42.20 20240326 5340 62.36 20241210 5.15 N 033160 500 110 억 578385 N N 1 N 00 N
7 20250224 110420 57 100.00 KOSDAQ 전기·전자 N N N N N 8700 -20 5 -0.23 824455650 94698 42.65 8610 8800 8610 11330 6110 8720 8705.96 2.62 0 -6082 8966 8842 8636 8512 8306 8905 8575 110 2610 500 6270 10 1 22066331 1920 -5.45 0.50 12 0.43 -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 5.15 N 033160 500 110 억 578385 N N 1 N 00 N
8 20250224 100420 57 100.00 KOSDAQ 전기·전자 N N N N N 8690 -30 5 -0.34 599791210 68949 31.05 8610 8800 8610 11330 6110 8720 8698.64 2.62 0 -3574 8966 8842 8636 8512 8306 8905 8575 110 2610 500 6270 10 1 22066331 1918 -5.44 0.50 12 0.31 -1597.00 17422.00 15000 20240326 -42.07 5340 20241210 62.73 11000 -21.00 20250203 6440 34.94 20250102 15000 -42.07 20240326 5340 62.73 20241210 5.15 N 033160 500 110 억 578385 N N 1 N 00 N
9 20250224 090423 57 100.00 KOSDAQ 전기·전자 N N N N N 8760 40 2 0.46 132427480 15308 6.89 8610 8800 8610 11330 6110 8720 8644.28 2.62 0 4177 8966 8842 8636 8512 8306 8905 8575 110 2610 500 6270 10 1 22066331 1933 -5.49 0.50 12 0.07 -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 5.15 N 033160 500 110 억 578385 N N 1 N 00 N
10 20250221 160420 57 100.00 KOSDAQ 전기·전자 N N N N N 8720 200 2 2.35 1832502100 212572 65.58 8530 8760 8430 11070 5970 8520 8620.03 2.62 0 839 9233 8876 8693 8336 8153 8785 8245 110 2550 500 6130 10 1 22066331 1924 -5.46 0.50 12 0.96 -1597.00 17422.00 15000 20240326 -41.87 5340 20241210 63.30 11000 -20.73 20250203 6440 35.40 20250102 15000 -41.87 20240326 5340 63.30 20241210 5.09 N 033160 500 110 억 578073 N N 1 N 00 N
11 20250221 150422 57 100.00 KOSDAQ 전기·전자 N N N N N 8700 180 2 2.11 1642429360 190784 58.86 8530 8760 8430 11070 5970 8520 8608.89 2.62 0 1254 9233 8876 8693 8336 8153 8785 8245 110 2550 500 6130 10 1 22066331 1920 -5.45 0.50 12 0.86 -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 5.09 N 033160 500 110 억 578073 N N 0 N 00 N
12 20250221 140420 57 100.00 KOSDAQ 전기·전자 N N N N N 8680 160 2 1.88 1314191190 153103 47.23 8530 8730 8430 11070 5970 8520 8583.75 2.62 0 -5561 9233 8876 8693 8336 8153 8785 8245 110 2550 500 6130 10 1 22066331 1915 -5.44 0.50 12 0.69 -1597.00 17422.00 15000 20240326 -42.13 5340 20241210 62.55 11000 -21.09 20250203 6440 34.78 20250102 15000 -42.13 20240326 5340 62.55 20241210 5.09 N 033160 500 110 억 578073 N N 0 N 00 N