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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160424,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3440,-70,5,-1.99,128945825,37311,101.74,3480,3515,3425,4560,2460,3510,3455.97,0.50,0,-2026,3553,3531,3488,3466,3423,3542,3477,96,1050,500,2590,5,1,17100000,588,-21.37,0.37,12,0.22,-161.00,9223.00,4175,20240830,-17.60,2780,20241227,23.74,4080,-15.69,20250206,2850,20.70,20250102,4175,-17.60,20240830,2780,23.74,20241227,0.98,N,033560,500,96 억,,85665,N,N,0,N,00,N
20250221,150427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3475,-35,5,-1.00,117165445,33893,92.42,3480,3515,3425,4560,2460,3510,3456.92,0.50,0,-2486,3553,3531,3488,3466,3423,3542,3477,96,1050,500,2590,5,1,17100000,594,-21.58,0.38,12,0.20,-161.00,9223.00,4175,20240830,-16.77,2780,20241227,25.00,4080,-14.83,20250206,2850,21.93,20250102,4175,-16.77,20240830,2780,25.00,20241227,0.98,N,033560,500,96 억,,85665,N,N,0,N,00,N
20250221,140425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3485,-25,5,-0.71,102874515,29763,81.16,3480,3515,3425,4560,2460,3510,3456.46,0.50,0,-1954,3553,3531,3488,3466,3423,3542,3477,96,1050,500,2590,5,1,17100000,596,-21.65,0.38,12,0.17,-161.00,9223.00,4175,20240830,-16.53,2780,20241227,25.36,4080,-14.58,20250206,2850,22.28,20250102,4175,-16.53,20240830,2780,25.36,20241227,0.98,N,033560,500,96 억,,85665,N,N,0,N,00,N
20250221,130424,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3480,-30,5,-0.85,92209360,26697,72.80,3480,3515,3425,4560,2460,3510,3453.92,0.50,0,-77,3553,3531,3488,3466,3423,3542,3477,96,1050,500,2590,5,1,17100000,595,-21.61,0.38,12,0.16,-161.00,9223.00,4175,20240830,-16.65,2780,20241227,25.18,4080,-14.71,20250206,2850,22.11,20250102,4175,-16.65,20240830,2780,25.18,20241227,0.98,N,033560,500,96 억,,85665,N,N,0,N,00,N
20250221,120426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3460,-50,5,-1.42,76814785,22252,60.68,3480,3515,3425,4560,2460,3510,3452.04,0.50,0,688,3553,3531,3488,3466,3423,3542,3477,96,1050,500,2590,5,1,17100000,592,-21.49,0.38,12,0.13,-161.00,9223.00,4175,20240830,-17.13,2780,20241227,24.46,4080,-15.20,20250206,2850,21.40,20250102,4175,-17.13,20240830,2780,24.46,20241227,0.98,N,033560,500,96 억,,85665,N,N,0,N,00,N
20250221,110424,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3475,-35,5,-1.00,73109220,21181,57.76,3480,3515,3425,4560,2460,3510,3451.64,0.50,0,1052,3553,3531,3488,3466,3423,3542,3477,96,1050,500,2590,5,1,17100000,594,-21.58,0.38,12,0.12,-161.00,9223.00,4175,20240830,-16.77,2780,20241227,25.00,4080,-14.83,20250206,2850,21.93,20250102,4175,-16.77,20240830,2780,25.00,20241227,0.98,N,033560,500,96 억,,85665,N,N,0,N,00,N
20250221,100424,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3425,-85,5,-2.42,64939810,18814,51.30,3480,3515,3425,4560,2460,3510,3451.67,0.50,0,1596,3553,3531,3488,3466,3423,3542,3477,96,1050,500,2590,5,1,17100000,586,-21.27,0.37,12,0.11,-161.00,9223.00,4175,20240830,-17.96,2780,20241227,23.20,4080,-16.05,20250206,2850,20.18,20250102,4175,-17.96,20240830,2780,23.20,20241227,0.98,N,033560,500,96 억,,85665,N,N,0,N,00,N
20250221,090425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3455,-55,5,-1.57,5582380,1612,4.40,3480,3480,3450,4560,2460,3510,3463.01,0.50,0,-314,3553,3531,3488,3466,3423,3542,3477,96,1050,500,2590,5,1,17100000,591,-21.46,0.37,12,0.01,-161.00,9223.00,4175,20240830,-17.25,2780,20241227,24.28,4080,-15.32,20250206,2850,21.23,20250102,4175,-17.25,20240830,2780,24.28,20241227,0.98,N,033560,500,96 억,,85665,N,N,0,N,00,N
20250220,160423,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3510,10,2,0.29,124524490,35782,83.70,3475,3510,3445,4550,2450,3500,3479.95,0.56,0,-10528,3590,3545,3505,3460,3420,3525,3440,96,1050,500,2590,5,1,17100000,600,-21.80,0.38,12,0.21,-161.00,9223.00,4175,20240830,-15.93,2780,20241227,26.26,4080,-13.97,20250206,2850,23.16,20250102,4175,-15.93,20240830,2780,26.26,20241227,1.01,N,033560,500,96 억,,96182,N,N,0,N,00,N
20250220,150423,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3490,-10,5,-0.29,108005910,31047,72.63,3475,3510,3445,4550,2450,3500,3478.62,0.56,0,-8025,3590,3545,3505,3460,3420,3525,3440,96,1050,500,2590,5,1,17100000,597,-21.68,0.38,12,0.18,-161.00,9223.00,4175,20240830,-16.41,2780,20241227,25.54,4080,-14.46,20250206,2850,22.46,20250102,4175,-16.41,20240830,2780,25.54,20241227,1.01,N,033560,500,96 억,,96182,N,N,0,N,00,N
20250220,140425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3495,-5,5,-0.14,105300490,30272,70.81,3475,3510,3445,4550,2450,3500,3478.30,0.56,0,-7901,3590,3545,3505,3460,3420,3525,3440,96,1050,500,2590,5,1,17100000,598,-21.71,0.38,12,0.18,-161.00,9223.00,4175,20240830,-16.29,2780,20241227,25.72,4080,-14.34,20250206,2850,22.63,20250102,4175,-16.29,20240830,2780,25.72,20241227,1.01,N,033560,500,96 억,,96182,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 20250221 160424 57 100.00 KOSDAQ 전기·전자 N N N N N 3440 -70 5 -1.99 128945825 37311 101.74 3480 3515 3425 4560 2460 3510 3455.97 0.50 0 -2026 3553 3531 3488 3466 3423 3542 3477 96 1050 500 2590 5 1 17100000 588 -21.37 0.37 12 0.22 -161.00 9223.00 4175 20240830 -17.60 2780 20241227 23.74 4080 -15.69 20250206 2850 20.70 20250102 4175 -17.60 20240830 2780 23.74 20241227 0.98 N 033560 500 96 억 85665 N N 0 N 00 N
3 20250221 150427 57 100.00 KOSDAQ 전기·전자 N N N N N 3475 -35 5 -1.00 117165445 33893 92.42 3480 3515 3425 4560 2460 3510 3456.92 0.50 0 -2486 3553 3531 3488 3466 3423 3542 3477 96 1050 500 2590 5 1 17100000 594 -21.58 0.38 12 0.20 -161.00 9223.00 4175 20240830 -16.77 2780 20241227 25.00 4080 -14.83 20250206 2850 21.93 20250102 4175 -16.77 20240830 2780 25.00 20241227 0.98 N 033560 500 96 억 85665 N N 0 N 00 N
4 20250221 140425 57 100.00 KOSDAQ 전기·전자 N N N N N 3485 -25 5 -0.71 102874515 29763 81.16 3480 3515 3425 4560 2460 3510 3456.46 0.50 0 -1954 3553 3531 3488 3466 3423 3542 3477 96 1050 500 2590 5 1 17100000 596 -21.65 0.38 12 0.17 -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 0.98 N 033560 500 96 억 85665 N N 0 N 00 N
5 20250221 130424 57 100.00 KOSDAQ 전기·전자 N N N N N 3480 -30 5 -0.85 92209360 26697 72.80 3480 3515 3425 4560 2460 3510 3453.92 0.50 0 -77 3553 3531 3488 3466 3423 3542 3477 96 1050 500 2590 5 1 17100000 595 -21.61 0.38 12 0.16 -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 0.98 N 033560 500 96 억 85665 N N 0 N 00 N
6 20250221 120426 57 100.00 KOSDAQ 전기·전자 N N N N N 3460 -50 5 -1.42 76814785 22252 60.68 3480 3515 3425 4560 2460 3510 3452.04 0.50 0 688 3553 3531 3488 3466 3423 3542 3477 96 1050 500 2590 5 1 17100000 592 -21.49 0.38 12 0.13 -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 0.98 N 033560 500 96 억 85665 N N 0 N 00 N
7 20250221 110424 57 100.00 KOSDAQ 전기·전자 N N N N N 3475 -35 5 -1.00 73109220 21181 57.76 3480 3515 3425 4560 2460 3510 3451.64 0.50 0 1052 3553 3531 3488 3466 3423 3542 3477 96 1050 500 2590 5 1 17100000 594 -21.58 0.38 12 0.12 -161.00 9223.00 4175 20240830 -16.77 2780 20241227 25.00 4080 -14.83 20250206 2850 21.93 20250102 4175 -16.77 20240830 2780 25.00 20241227 0.98 N 033560 500 96 억 85665 N N 0 N 00 N
8 20250221 100424 57 100.00 KOSDAQ 전기·전자 N N N N N 3425 -85 5 -2.42 64939810 18814 51.30 3480 3515 3425 4560 2460 3510 3451.67 0.50 0 1596 3553 3531 3488 3466 3423 3542 3477 96 1050 500 2590 5 1 17100000 586 -21.27 0.37 12 0.11 -161.00 9223.00 4175 20240830 -17.96 2780 20241227 23.20 4080 -16.05 20250206 2850 20.18 20250102 4175 -17.96 20240830 2780 23.20 20241227 0.98 N 033560 500 96 억 85665 N N 0 N 00 N
9 20250221 090425 57 100.00 KOSDAQ 전기·전자 N N N N N 3455 -55 5 -1.57 5582380 1612 4.40 3480 3480 3450 4560 2460 3510 3463.01 0.50 0 -314 3553 3531 3488 3466 3423 3542 3477 96 1050 500 2590 5 1 17100000 591 -21.46 0.37 12 0.01 -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 0.98 N 033560 500 96 억 85665 N N 0 N 00 N
10 20250220 160423 57 100.00 KOSDAQ 전기·전자 N N N N N 3510 10 2 0.29 124524490 35782 83.70 3475 3510 3445 4550 2450 3500 3479.95 0.56 0 -10528 3590 3545 3505 3460 3420 3525 3440 96 1050 500 2590 5 1 17100000 600 -21.80 0.38 12 0.21 -161.00 9223.00 4175 20240830 -15.93 2780 20241227 26.26 4080 -13.97 20250206 2850 23.16 20250102 4175 -15.93 20240830 2780 26.26 20241227 1.01 N 033560 500 96 억 96182 N N 0 N 00 N
11 20250220 150423 57 100.00 KOSDAQ 전기·전자 N N N N N 3490 -10 5 -0.29 108005910 31047 72.63 3475 3510 3445 4550 2450 3500 3478.62 0.56 0 -8025 3590 3545 3505 3460 3420 3525 3440 96 1050 500 2590 5 1 17100000 597 -21.68 0.38 12 0.18 -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 1.01 N 033560 500 96 억 96182 N N 0 N 00 N
12 20250220 140425 57 100.00 KOSDAQ 전기·전자 N N N N N 3495 -5 5 -0.14 105300490 30272 70.81 3475 3510 3445 4550 2450 3500 3478.30 0.56 0 -7901 3590 3545 3505 3460 3420 3525 3440 96 1050 500 2590 5 1 17100000 598 -21.71 0.38 12 0.18 -161.00 9223.00 4175 20240830 -16.29 2780 20241227 25.72 4080 -14.34 20250206 2850 22.63 20250102 4175 -16.29 20240830 2780 25.72 20241227 1.01 N 033560 500 96 억 96182 N N 0 N 00 N