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
033200/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
20250224,160423,51,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2650,-10,5,-0.38,34935175,13452,599.47,2610,2690,2535,3455,1865,2660,2597.02,50.89,0,26,2700,2680,2670,2650,2640,2675,2645,77,795,500,0,5,1,14331185,380,662.50,0.40,03,0.09,4.00,6706.00,5690,20240510,-53.43,2535,20250224,4.54,2995,-11.52,20250106,2535,4.54,20250224,5690,-53.43,20240510,2535,4.54,20250224,0.00,N,033200,500,76 억,,7293822,N,N,0,N,00,N
20250224,150424,51,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2640,-20,5,-0.75,34082685,13130,585.12,2610,2690,2535,3455,1865,2660,2595.79,50.89,0,-55,2700,2680,2670,2650,2640,2675,2645,77,795,500,0,5,1,14331185,378,660.00,0.39,03,0.09,4.00,6706.00,5690,20240510,-53.60,2535,20250224,4.14,2995,-11.85,20250106,2535,4.14,20250224,5690,-53.60,20240510,2535,4.14,20250224,0.00,N,033200,500,76 억,,7293822,N,N,0,N,00,N
20250224,140423,51,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2650,-10,5,-0.38,33927120,13071,582.49,2610,2690,2535,3455,1865,2660,2595.60,50.89,0,-96,2700,2680,2670,2650,2640,2675,2645,77,795,500,0,5,1,14331185,380,662.50,0.40,03,0.09,4.00,6706.00,5690,20240510,-53.43,2535,20250224,4.54,2995,-11.52,20250106,2535,4.54,20250224,5690,-53.43,20240510,2535,4.54,20250224,0.00,N,033200,500,76 억,,7293822,N,N,0,N,00,N
20250224,130424,51,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2650,-10,5,-0.38,33475305,12900,574.87,2610,2690,2535,3455,1865,2660,2594.98,50.89,0,-105,2700,2680,2670,2650,2640,2675,2645,77,795,500,0,5,1,14331185,380,662.50,0.40,03,0.09,4.00,6706.00,5690,20240510,-53.43,2535,20250224,4.54,2995,-11.52,20250106,2535,4.54,20250224,5690,-53.43,20240510,2535,4.54,20250224,0.00,N,033200,500,76 억,,7293822,N,N,0,N,00,N
20250224,120422,51,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2625,-35,5,-1.32,32007855,12341,549.96,2610,2690,2535,3455,1865,2660,2593.62,50.89,0,-115,2700,2680,2670,2650,2640,2675,2645,77,795,500,0,5,1,14331185,376,656.25,0.39,03,0.09,4.00,6706.00,5690,20240510,-53.87,2535,20250224,3.55,2995,-12.35,20250106,2535,3.55,20250224,5690,-53.87,20240510,2535,3.55,20250224,0.00,N,033200,500,76 억,,7293822,N,N,0,N,00,N
20250224,110421,51,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2615,-45,5,-1.69,20349670,7883,351.29,2610,2690,2535,3455,1865,2660,2581.46,50.89,0,-116,2700,2680,2670,2650,2640,2675,2645,77,795,500,0,5,1,14331185,375,653.75,0.39,03,0.06,4.00,6706.00,5690,20240510,-54.04,2535,20250224,3.16,2995,-12.69,20250106,2535,3.16,20250224,5690,-54.04,20240510,2535,3.16,20250224,0.00,N,033200,500,76 억,,7293822,N,N,0,N,00,N
20250224,100421,51,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2580,-80,5,-3.01,6382950,2473,110.20,2610,2690,2535,3455,1865,2660,2581.06,50.89,0,-30,2700,2680,2670,2650,2640,2675,2645,77,795,500,0,5,1,14331185,370,645.00,0.38,03,0.02,4.00,6706.00,5690,20240510,-54.66,2535,20250224,1.78,2995,-13.86,20250106,2535,1.78,20250224,5690,-54.66,20240510,2535,1.78,20250224,0.00,N,033200,500,76 억,,7293822,N,N,0,N,00,N
20250224,090424,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2610,-50,5,-1.88,746460,286,12.75,2610,2610,2610,3455,1865,2660,2610.00,50.89,0,0,2700,2680,2670,2650,2640,2675,2645,77,795,500,0,5,1,14331185,374,652.50,0.39,03,0.00,4.00,6706.00,5690,20240510,-54.13,2570,20250214,1.56,2995,-12.85,20250106,2570,1.56,20250214,5690,-54.13,20240510,2570,1.56,20250214,0.00,N,033200,500,76 억,,7293822,N,N,0,N,00,N
20250221,160421,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2660,-10,5,-0.37,5592355,2093,72.98,2660,2690,2660,3470,1870,2670,2671.93,50.89,0,24,2713,2691,2658,2636,2603,2697,2642,77,800,500,0,5,1,14331185,381,665.00,0.40,03,0.01,4.00,6706.00,5690,20240510,-53.25,2570,20250214,3.50,2995,-11.19,20250106,2570,3.50,20250214,5690,-53.25,20240510,2570,3.50,20250214,0.00,N,033200,500,76 억,,7293798,N,N,0,N,00,N
20250221,150423,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2680,10,2,0.37,4658695,1742,60.74,2660,2690,2660,3470,1870,2670,2674.34,50.89,0,24,2713,2691,2658,2636,2603,2697,2642,77,800,500,0,5,1,14331185,384,670.00,0.40,03,0.01,4.00,6706.00,5690,20240510,-52.90,2570,20250214,4.28,2995,-10.52,20250106,2570,4.28,20250214,5690,-52.90,20240510,2570,4.28,20250214,0.00,N,033200,500,76 억,,7293798,N,N,0,N,00,N
20250221,140421,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2680,10,2,0.37,4629340,1731,60.36,2660,2690,2660,3470,1870,2670,2674.37,50.89,0,24,2713,2691,2658,2636,2603,2697,2642,77,800,500,0,5,1,14331185,384,670.00,0.40,03,0.01,4.00,6706.00,5690,20240510,-52.90,2570,20250214,4.28,2995,-10.52,20250106,2570,4.28,20250214,5690,-52.90,20240510,2570,4.28,20250214,0.00,N,033200,500,76 억,,7293798,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 160423 51 100.00 KOSDAQ 신저가 전기·전자 N N N N N 2650 -10 5 -0.38 34935175 13452 599.47 2610 2690 2535 3455 1865 2660 2597.02 50.89 0 26 2700 2680 2670 2650 2640 2675 2645 77 795 500 0 5 1 14331185 380 662.50 0.40 03 0.09 4.00 6706.00 5690 20240510 -53.43 2535 20250224 4.54 2995 -11.52 20250106 2535 4.54 20250224 5690 -53.43 20240510 2535 4.54 20250224 0.00 N 033200 500 76 억 7293822 N N 0 N 00 N
3 20250224 150424 51 100.00 KOSDAQ 신저가 전기·전자 N N N N N 2640 -20 5 -0.75 34082685 13130 585.12 2610 2690 2535 3455 1865 2660 2595.79 50.89 0 -55 2700 2680 2670 2650 2640 2675 2645 77 795 500 0 5 1 14331185 378 660.00 0.39 03 0.09 4.00 6706.00 5690 20240510 -53.60 2535 20250224 4.14 2995 -11.85 20250106 2535 4.14 20250224 5690 -53.60 20240510 2535 4.14 20250224 0.00 N 033200 500 76 억 7293822 N N 0 N 00 N
4 20250224 140423 51 100.00 KOSDAQ 신저가 전기·전자 N N N N N 2650 -10 5 -0.38 33927120 13071 582.49 2610 2690 2535 3455 1865 2660 2595.60 50.89 0 -96 2700 2680 2670 2650 2640 2675 2645 77 795 500 0 5 1 14331185 380 662.50 0.40 03 0.09 4.00 6706.00 5690 20240510 -53.43 2535 20250224 4.54 2995 -11.52 20250106 2535 4.54 20250224 5690 -53.43 20240510 2535 4.54 20250224 0.00 N 033200 500 76 억 7293822 N N 0 N 00 N
5 20250224 130424 51 100.00 KOSDAQ 신저가 전기·전자 N N N N N 2650 -10 5 -0.38 33475305 12900 574.87 2610 2690 2535 3455 1865 2660 2594.98 50.89 0 -105 2700 2680 2670 2650 2640 2675 2645 77 795 500 0 5 1 14331185 380 662.50 0.40 03 0.09 4.00 6706.00 5690 20240510 -53.43 2535 20250224 4.54 2995 -11.52 20250106 2535 4.54 20250224 5690 -53.43 20240510 2535 4.54 20250224 0.00 N 033200 500 76 억 7293822 N N 0 N 00 N
6 20250224 120422 51 100.00 KOSDAQ 신저가 전기·전자 N N N N N 2625 -35 5 -1.32 32007855 12341 549.96 2610 2690 2535 3455 1865 2660 2593.62 50.89 0 -115 2700 2680 2670 2650 2640 2675 2645 77 795 500 0 5 1 14331185 376 656.25 0.39 03 0.09 4.00 6706.00 5690 20240510 -53.87 2535 20250224 3.55 2995 -12.35 20250106 2535 3.55 20250224 5690 -53.87 20240510 2535 3.55 20250224 0.00 N 033200 500 76 억 7293822 N N 0 N 00 N
7 20250224 110421 51 100.00 KOSDAQ 신저가 전기·전자 N N N N N 2615 -45 5 -1.69 20349670 7883 351.29 2610 2690 2535 3455 1865 2660 2581.46 50.89 0 -116 2700 2680 2670 2650 2640 2675 2645 77 795 500 0 5 1 14331185 375 653.75 0.39 03 0.06 4.00 6706.00 5690 20240510 -54.04 2535 20250224 3.16 2995 -12.69 20250106 2535 3.16 20250224 5690 -54.04 20240510 2535 3.16 20250224 0.00 N 033200 500 76 억 7293822 N N 0 N 00 N
8 20250224 100421 51 100.00 KOSDAQ 신저가 전기·전자 N N N N N 2580 -80 5 -3.01 6382950 2473 110.20 2610 2690 2535 3455 1865 2660 2581.06 50.89 0 -30 2700 2680 2670 2650 2640 2675 2645 77 795 500 0 5 1 14331185 370 645.00 0.38 03 0.02 4.00 6706.00 5690 20240510 -54.66 2535 20250224 1.78 2995 -13.86 20250106 2535 1.78 20250224 5690 -54.66 20240510 2535 1.78 20250224 0.00 N 033200 500 76 억 7293822 N N 0 N 00 N
9 20250224 090424 51 100.00 KOSDAQ 전기·전자 N N N N N 2610 -50 5 -1.88 746460 286 12.75 2610 2610 2610 3455 1865 2660 2610.00 50.89 0 0 2700 2680 2670 2650 2640 2675 2645 77 795 500 0 5 1 14331185 374 652.50 0.39 03 0.00 4.00 6706.00 5690 20240510 -54.13 2570 20250214 1.56 2995 -12.85 20250106 2570 1.56 20250214 5690 -54.13 20240510 2570 1.56 20250214 0.00 N 033200 500 76 억 7293822 N N 0 N 00 N
10 20250221 160421 51 100.00 KOSDAQ 전기·전자 N N N N N 2660 -10 5 -0.37 5592355 2093 72.98 2660 2690 2660 3470 1870 2670 2671.93 50.89 0 24 2713 2691 2658 2636 2603 2697 2642 77 800 500 0 5 1 14331185 381 665.00 0.40 03 0.01 4.00 6706.00 5690 20240510 -53.25 2570 20250214 3.50 2995 -11.19 20250106 2570 3.50 20250214 5690 -53.25 20240510 2570 3.50 20250214 0.00 N 033200 500 76 억 7293798 N N 0 N 00 N
11 20250221 150423 51 100.00 KOSDAQ 전기·전자 N N N N N 2680 10 2 0.37 4658695 1742 60.74 2660 2690 2660 3470 1870 2670 2674.34 50.89 0 24 2713 2691 2658 2636 2603 2697 2642 77 800 500 0 5 1 14331185 384 670.00 0.40 03 0.01 4.00 6706.00 5690 20240510 -52.90 2570 20250214 4.28 2995 -10.52 20250106 2570 4.28 20250214 5690 -52.90 20240510 2570 4.28 20250214 0.00 N 033200 500 76 억 7293798 N N 0 N 00 N
12 20250221 140421 51 100.00 KOSDAQ 전기·전자 N N N N N 2680 10 2 0.37 4629340 1731 60.36 2660 2690 2660 3470 1870 2670 2674.37 50.89 0 24 2713 2691 2658 2636 2603 2697 2642 77 800 500 0 5 1 14331185 384 670.00 0.40 03 0.01 4.00 6706.00 5690 20240510 -52.90 2570 20250214 4.28 2995 -10.52 20250106 2570 4.28 20250214 5690 -52.90 20240510 2570 4.28 20250214 0.00 N 033200 500 76 억 7293798 N N 0 N 00 N