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

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
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
20250220,160419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8520,-400,5,-4.48,2768808760,317351,57.33,8870,9050,8510,11590,6250,8920,8724.84,2.60,0,3814,9326,9122,9006,8802,8686,9065,8745,110,2670,500,6420,10,1,22066331,1880,-5.34,0.49,12,1.44,-1597.00,17422.00,15000,20240326,-43.20,5340,20241210,59.55,11000,-22.55,20250203,6440,32.30,20250102,15000,-43.20,20240326,5340,59.55,20241210,5.01,N,033160,500,110 억,,573786,N,N,0,N,00,N
20250220,150419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8570,-350,5,-3.92,2548387050,291551,52.67,8870,9050,8510,11590,6250,8920,8740.79,2.60,0,-6384,9326,9122,9006,8802,8686,9065,8745,110,2670,500,6420,10,1,22066331,1891,-5.37,0.49,12,1.32,-1597.00,17422.00,15000,20240326,-42.87,5340,20241210,60.49,11000,-22.09,20250203,6440,33.07,20250102,15000,-42.87,20240326,5340,60.49,20241210,5.01,N,033160,500,110 억,,573786,N,N,0,N,00,N
20250220,140421,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8610,-310,5,-3.48,2245885960,256387,46.32,8870,9050,8510,11590,6250,8920,8759.75,2.60,0,-8409,9326,9122,9006,8802,8686,9065,8745,110,2670,500,6420,10,1,22066331,1900,-5.39,0.49,12,1.16,-1597.00,17422.00,15000,20240326,-42.60,5340,20241210,61.24,11000,-21.73,20250203,6440,33.70,20250102,15000,-42.60,20240326,5340,61.24,20241210,5.01,N,033160,500,110 억,,573786,N,N,0,N,00,N
20250220,130418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8660,-260,5,-2.91,2130878400,243022,43.91,8870,9050,8510,11590,6250,8920,8768.25,2.60,0,-8309,9326,9122,9006,8802,8686,9065,8745,110,2670,500,6420,10,1,22066331,1911,-5.42,0.50,12,1.10,-1597.00,17422.00,15000,20240326,-42.27,5340,20241210,62.17,11000,-21.27,20250203,6440,34.47,20250102,15000,-42.27,20240326,5340,62.17,20241210,5.01,N,033160,500,110 억,,573786,N,N,0,N,00,N
20250220,120418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8680,-240,5,-2.69,1990358990,226739,40.96,8870,9050,8510,11590,6250,8920,8778.19,2.60,0,-12845,9326,9122,9006,8802,8686,9065,8745,110,2670,500,6420,10,1,22066331,1915,-5.44,0.50,12,1.03,-1597.00,17422.00,15000,20240326,-42.13,5340,20241210,62.55,11000,-21.09,20250203,6440,34.78,20250102,15000,-42.13,20240326,5340,62.55,20241210,5.01,N,033160,500,110 억,,573786,N,N,0,N,00,N
20250220,110418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8740,-180,5,-2.02,1485389080,168317,30.41,8870,9050,8710,11590,6250,8920,8824.95,2.60,0,-13493,9326,9122,9006,8802,8686,9065,8745,110,2670,500,6420,10,1,22066331,1929,-5.47,0.50,12,0.76,-1597.00,17422.00,15000,20240326,-41.73,5340,20241210,63.67,11000,-20.55,20250203,6440,35.71,20250102,15000,-41.73,20240326,5340,63.67,20241210,5.01,N,033160,500,110 억,,573786,N,N,0,N,00,N
20250220,100418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8750,-170,5,-1.91,1258815350,142384,25.72,8870,9050,8710,11590,6250,8920,8840.99,2.60,0,-8963,9326,9122,9006,8802,8686,9065,8745,110,2670,500,6420,10,1,22066331,1931,-5.48,0.50,12,0.65,-1597.00,17422.00,15000,20240326,-41.67,5340,20241210,63.86,11000,-20.45,20250203,6440,35.87,20250102,15000,-41.67,20240326,5340,63.86,20241210,5.01,N,033160,500,110 억,,573786,N,N,0,N,00,N
20250220,090419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8830,-90,5,-1.01,234508450,26537,4.79,8870,8890,8800,11590,6250,8920,8837.04,2.60,0,-1362,9326,9122,9006,8802,8686,9065,8745,110,2670,500,6420,10,1,22066331,1948,-5.53,0.51,12,0.12,-1597.00,17422.00,15000,20240326,-41.13,5340,20241210,65.36,11000,-19.73,20250203,6440,37.11,20250102,15000,-41.13,20240326,5340,65.36,20241210,5.01,N,033160,500,110 억,,573786,N,N,0,N,00,N
20250219,160417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8920,-100,5,-1.11,4874953090,538973,37.09,8940,9210,8890,11720,6320,9020,9045.21,2.59,0,1780,9866,9442,9026,8602,8186,9655,8815,110,2700,500,6490,10,1,22066331,1968,-5.59,0.51,12,2.44,-1597.00,17422.00,15000,20240326,-40.53,5340,20241210,67.04,11000,-18.91,20250203,6440,38.51,20250102,15000,-40.53,20240326,5340,67.04,20241210,4.97,N,033160,500,110 억,,572014,N,N,0,N,00,N
20250219,150419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8920,-100,5,-1.11,4583169130,506219,34.83,8940,9210,8910,11720,6320,9020,9053.86,2.59,0,8805,9866,9442,9026,8602,8186,9655,8815,110,2700,500,6490,10,1,22066331,1968,-5.59,0.51,12,2.29,-1597.00,17422.00,15000,20240326,-40.53,5340,20241210,67.04,11000,-18.91,20250203,6440,38.51,20250102,15000,-40.53,20240326,5340,67.04,20241210,4.97,N,033160,500,110 억,,572014,N,N,0,N,00,N
20250219,140416,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9010,-10,5,-0.11,4145921690,457391,31.47,8940,9210,8910,11720,6320,9020,9064.47,2.59,0,19013,9866,9442,9026,8602,8186,9655,8815,110,2700,500,6490,10,1,22066331,1988,-5.64,0.52,12,2.07,-1597.00,17422.00,15000,20240326,-39.93,5340,20241210,68.73,11000,-18.09,20250203,6440,39.91,20250102,15000,-39.93,20240326,5340,68.73,20241210,4.97,N,033160,500,110 억,,572014,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 20250220 160419 57 100.00 KOSDAQ 전기·전자 N N N N N 8520 -400 5 -4.48 2768808760 317351 57.33 8870 9050 8510 11590 6250 8920 8724.84 2.60 0 3814 9326 9122 9006 8802 8686 9065 8745 110 2670 500 6420 10 1 22066331 1880 -5.34 0.49 12 1.44 -1597.00 17422.00 15000 20240326 -43.20 5340 20241210 59.55 11000 -22.55 20250203 6440 32.30 20250102 15000 -43.20 20240326 5340 59.55 20241210 5.01 N 033160 500 110 억 573786 N N 0 N 00 N
3 20250220 150419 57 100.00 KOSDAQ 전기·전자 N N N N N 8570 -350 5 -3.92 2548387050 291551 52.67 8870 9050 8510 11590 6250 8920 8740.79 2.60 0 -6384 9326 9122 9006 8802 8686 9065 8745 110 2670 500 6420 10 1 22066331 1891 -5.37 0.49 12 1.32 -1597.00 17422.00 15000 20240326 -42.87 5340 20241210 60.49 11000 -22.09 20250203 6440 33.07 20250102 15000 -42.87 20240326 5340 60.49 20241210 5.01 N 033160 500 110 억 573786 N N 0 N 00 N
4 20250220 140421 57 100.00 KOSDAQ 전기·전자 N N N N N 8610 -310 5 -3.48 2245885960 256387 46.32 8870 9050 8510 11590 6250 8920 8759.75 2.60 0 -8409 9326 9122 9006 8802 8686 9065 8745 110 2670 500 6420 10 1 22066331 1900 -5.39 0.49 12 1.16 -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 5.01 N 033160 500 110 억 573786 N N 0 N 00 N
5 20250220 130418 57 100.00 KOSDAQ 전기·전자 N N N N N 8660 -260 5 -2.91 2130878400 243022 43.91 8870 9050 8510 11590 6250 8920 8768.25 2.60 0 -8309 9326 9122 9006 8802 8686 9065 8745 110 2670 500 6420 10 1 22066331 1911 -5.42 0.50 12 1.10 -1597.00 17422.00 15000 20240326 -42.27 5340 20241210 62.17 11000 -21.27 20250203 6440 34.47 20250102 15000 -42.27 20240326 5340 62.17 20241210 5.01 N 033160 500 110 억 573786 N N 0 N 00 N
6 20250220 120418 57 100.00 KOSDAQ 전기·전자 N N N N N 8680 -240 5 -2.69 1990358990 226739 40.96 8870 9050 8510 11590 6250 8920 8778.19 2.60 0 -12845 9326 9122 9006 8802 8686 9065 8745 110 2670 500 6420 10 1 22066331 1915 -5.44 0.50 12 1.03 -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 5.01 N 033160 500 110 억 573786 N N 0 N 00 N
7 20250220 110418 57 100.00 KOSDAQ 전기·전자 N N N N N 8740 -180 5 -2.02 1485389080 168317 30.41 8870 9050 8710 11590 6250 8920 8824.95 2.60 0 -13493 9326 9122 9006 8802 8686 9065 8745 110 2670 500 6420 10 1 22066331 1929 -5.47 0.50 12 0.76 -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 5.01 N 033160 500 110 억 573786 N N 0 N 00 N
8 20250220 100418 57 100.00 KOSDAQ 전기·전자 N N N N N 8750 -170 5 -1.91 1258815350 142384 25.72 8870 9050 8710 11590 6250 8920 8840.99 2.60 0 -8963 9326 9122 9006 8802 8686 9065 8745 110 2670 500 6420 10 1 22066331 1931 -5.48 0.50 12 0.65 -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 5.01 N 033160 500 110 억 573786 N N 0 N 00 N
9 20250220 090419 57 100.00 KOSDAQ 전기·전자 N N N N N 8830 -90 5 -1.01 234508450 26537 4.79 8870 8890 8800 11590 6250 8920 8837.04 2.60 0 -1362 9326 9122 9006 8802 8686 9065 8745 110 2670 500 6420 10 1 22066331 1948 -5.53 0.51 12 0.12 -1597.00 17422.00 15000 20240326 -41.13 5340 20241210 65.36 11000 -19.73 20250203 6440 37.11 20250102 15000 -41.13 20240326 5340 65.36 20241210 5.01 N 033160 500 110 억 573786 N N 0 N 00 N
10 20250219 160417 57 100.00 KOSDAQ 전기·전자 N N N N N 8920 -100 5 -1.11 4874953090 538973 37.09 8940 9210 8890 11720 6320 9020 9045.21 2.59 0 1780 9866 9442 9026 8602 8186 9655 8815 110 2700 500 6490 10 1 22066331 1968 -5.59 0.51 12 2.44 -1597.00 17422.00 15000 20240326 -40.53 5340 20241210 67.04 11000 -18.91 20250203 6440 38.51 20250102 15000 -40.53 20240326 5340 67.04 20241210 4.97 N 033160 500 110 억 572014 N N 0 N 00 N
11 20250219 150419 57 100.00 KOSDAQ 전기·전자 N N N N N 8920 -100 5 -1.11 4583169130 506219 34.83 8940 9210 8910 11720 6320 9020 9053.86 2.59 0 8805 9866 9442 9026 8602 8186 9655 8815 110 2700 500 6490 10 1 22066331 1968 -5.59 0.51 12 2.29 -1597.00 17422.00 15000 20240326 -40.53 5340 20241210 67.04 11000 -18.91 20250203 6440 38.51 20250102 15000 -40.53 20240326 5340 67.04 20241210 4.97 N 033160 500 110 억 572014 N N 0 N 00 N
12 20250219 140416 57 100.00 KOSDAQ 전기·전자 N N N N N 9010 -10 5 -0.11 4145921690 457391 31.47 8940 9210 8910 11720 6320 9020 9064.47 2.59 0 19013 9866 9442 9026 8602 8186 9655 8815 110 2700 500 6490 10 1 22066331 1988 -5.64 0.52 12 2.07 -1597.00 17422.00 15000 20240326 -39.93 5340 20241210 68.73 11000 -18.09 20250203 6440 39.91 20250102 15000 -39.93 20240326 5340 68.73 20241210 4.97 N 033160 500 110 억 572014 N N 0 N 00 N