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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160412,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3555,15,2,0.42,209564755,59084,64.21,3540,3620,3510,4600,2480,3540,3546.88,0.54,0,-5613,3713,3626,3568,3481,3423,3597,3452,96,1060,500,2610,5,1,17100000,608,-22.08,0.39,12,0.35,-161.00,9223.00,4175,20240830,-14.85,2780,20241227,27.88,4080,-12.87,20250206,2850,24.74,20250102,4175,-14.85,20240830,2780,27.88,20241227,0.82,N,033560,500,96 억,,92091,N,N,0,N,00,N
20250212,150411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3560,20,2,0.56,182306715,51411,55.87,3540,3620,3510,4600,2480,3540,3546.07,0.54,0,-5602,3713,3626,3568,3481,3423,3597,3452,96,1060,500,2610,5,1,17100000,609,-22.11,0.39,12,0.30,-161.00,9223.00,4175,20240830,-14.73,2780,20241227,28.06,4080,-12.75,20250206,2850,24.91,20250102,4175,-14.73,20240830,2780,28.06,20241227,0.82,N,033560,500,96 억,,92091,N,N,0,N,00,N
20250212,140412,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3535,-5,5,-0.14,143692865,40543,44.06,3540,3620,3510,4600,2480,3540,3544.21,0.54,0,-4148,3713,3626,3568,3481,3423,3597,3452,96,1060,500,2610,5,1,17100000,604,-21.96,0.38,12,0.24,-161.00,9223.00,4175,20240830,-15.33,2780,20241227,27.16,4080,-13.36,20250206,2850,24.04,20250102,4175,-15.33,20240830,2780,27.16,20241227,0.82,N,033560,500,96 억,,92091,N,N,0,N,00,N
20250212,130412,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3540,0,3,0.00,123478590,34796,37.82,3540,3620,3515,4600,2480,3540,3548.65,0.54,0,-4123,3713,3626,3568,3481,3423,3597,3452,96,1060,500,2610,5,1,17100000,605,-21.99,0.38,12,0.20,-161.00,9223.00,4175,20240830,-15.21,2780,20241227,27.34,4080,-13.24,20250206,2850,24.21,20250102,4175,-15.21,20240830,2780,27.34,20241227,0.82,N,033560,500,96 억,,92091,N,N,0,N,00,N
20250212,120411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3540,0,3,0.00,113830405,32071,34.86,3540,3620,3515,4600,2480,3540,3549.34,0.54,0,-2758,3713,3626,3568,3481,3423,3597,3452,96,1060,500,2610,5,1,17100000,605,-21.99,0.38,12,0.19,-161.00,9223.00,4175,20240830,-15.21,2780,20241227,27.34,4080,-13.24,20250206,2850,24.21,20250102,4175,-15.21,20240830,2780,27.34,20241227,0.82,N,033560,500,96 억,,92091,N,N,0,N,00,N
20250212,110411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3530,-10,5,-0.28,83776345,23562,25.61,3540,3620,3520,4600,2480,3540,3555.60,0.54,0,-1991,3713,3626,3568,3481,3423,3597,3452,96,1060,500,2610,5,1,17100000,604,-21.93,0.38,12,0.14,-161.00,9223.00,4175,20240830,-15.45,2780,20241227,26.98,4080,-13.48,20250206,2850,23.86,20250102,4175,-15.45,20240830,2780,26.98,20241227,0.82,N,033560,500,96 억,,92091,N,N,0,N,00,N
20250212,100411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3525,-15,5,-0.42,79567740,22372,24.31,3540,3620,3520,4600,2480,3540,3556.61,0.54,0,-1812,3713,3626,3568,3481,3423,3597,3452,96,1060,500,2610,5,1,17100000,603,-21.89,0.38,12,0.13,-161.00,9223.00,4175,20240830,-15.57,2780,20241227,26.80,4080,-13.60,20250206,2850,23.68,20250102,4175,-15.57,20240830,2780,26.80,20241227,0.82,N,033560,500,96 억,,92091,N,N,0,N,00,N
20250212,090414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3580,40,2,1.13,9607610,2681,2.91,3540,3620,3520,4600,2480,3540,3584.34,0.54,0,-1151,3713,3626,3568,3481,3423,3597,3452,96,1060,500,2610,5,1,17100000,612,-22.24,0.39,12,0.02,-161.00,9223.00,4175,20240830,-14.25,2780,20241227,28.78,4080,-12.25,20250206,2850,25.61,20250102,4175,-14.25,20240830,2780,28.78,20241227,0.82,N,033560,500,96 억,,92091,N,N,0,N,00,N
20250211,160411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3540,-65,5,-1.80,323819665,90717,21.97,3595,3655,3510,4685,2525,3605,3569.56,0.51,0,4235,3811,3707,3571,3467,3331,3760,3520,96,1080,500,2660,5,1,17100000,605,-21.99,0.38,12,0.53,-161.00,9223.00,4175,20240830,-15.21,2780,20241227,27.34,4080,-13.24,20250206,2850,24.21,20250102,4175,-15.21,20240830,2780,27.34,20241227,0.84,N,033560,500,96 억,,87704,N,N,0,N,00,N
20250211,150411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3580,-25,5,-0.69,268103255,75058,18.18,3595,3655,3510,4685,2525,3605,3571.95,0.51,0,5141,3811,3707,3571,3467,3331,3760,3520,96,1080,500,2660,5,1,17100000,612,-22.24,0.39,12,0.44,-161.00,9223.00,4175,20240830,-14.25,2780,20241227,28.78,4080,-12.25,20250206,2850,25.61,20250102,4175,-14.25,20240830,2780,28.78,20241227,0.84,N,033560,500,96 억,,87704,N,N,0,N,00,N
20250211,140412,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3600,-5,5,-0.14,208817630,58546,14.18,3595,3655,3510,4685,2525,3605,3566.73,0.51,0,5346,3811,3707,3571,3467,3331,3760,3520,96,1080,500,2660,5,1,17100000,616,-22.36,0.39,12,0.34,-161.00,9223.00,4175,20240830,-13.77,2780,20241227,29.50,4080,-11.76,20250206,2850,26.32,20250102,4175,-13.77,20240830,2780,29.50,20241227,0.84,N,033560,500,96 억,,87704,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 20250212 160412 57 100.00 KOSDAQ 전기·전자 N N N N N 3555 15 2 0.42 209564755 59084 64.21 3540 3620 3510 4600 2480 3540 3546.88 0.54 0 -5613 3713 3626 3568 3481 3423 3597 3452 96 1060 500 2610 5 1 17100000 608 -22.08 0.39 12 0.35 -161.00 9223.00 4175 20240830 -14.85 2780 20241227 27.88 4080 -12.87 20250206 2850 24.74 20250102 4175 -14.85 20240830 2780 27.88 20241227 0.82 N 033560 500 96 억 92091 N N 0 N 00 N
3 20250212 150411 57 100.00 KOSDAQ 전기·전자 N N N N N 3560 20 2 0.56 182306715 51411 55.87 3540 3620 3510 4600 2480 3540 3546.07 0.54 0 -5602 3713 3626 3568 3481 3423 3597 3452 96 1060 500 2610 5 1 17100000 609 -22.11 0.39 12 0.30 -161.00 9223.00 4175 20240830 -14.73 2780 20241227 28.06 4080 -12.75 20250206 2850 24.91 20250102 4175 -14.73 20240830 2780 28.06 20241227 0.82 N 033560 500 96 억 92091 N N 0 N 00 N
4 20250212 140412 57 100.00 KOSDAQ 전기·전자 N N N N N 3535 -5 5 -0.14 143692865 40543 44.06 3540 3620 3510 4600 2480 3540 3544.21 0.54 0 -4148 3713 3626 3568 3481 3423 3597 3452 96 1060 500 2610 5 1 17100000 604 -21.96 0.38 12 0.24 -161.00 9223.00 4175 20240830 -15.33 2780 20241227 27.16 4080 -13.36 20250206 2850 24.04 20250102 4175 -15.33 20240830 2780 27.16 20241227 0.82 N 033560 500 96 억 92091 N N 0 N 00 N
5 20250212 130412 57 100.00 KOSDAQ 전기·전자 N N N N N 3540 0 3 0.00 123478590 34796 37.82 3540 3620 3515 4600 2480 3540 3548.65 0.54 0 -4123 3713 3626 3568 3481 3423 3597 3452 96 1060 500 2610 5 1 17100000 605 -21.99 0.38 12 0.20 -161.00 9223.00 4175 20240830 -15.21 2780 20241227 27.34 4080 -13.24 20250206 2850 24.21 20250102 4175 -15.21 20240830 2780 27.34 20241227 0.82 N 033560 500 96 억 92091 N N 0 N 00 N
6 20250212 120411 57 100.00 KOSDAQ 전기·전자 N N N N N 3540 0 3 0.00 113830405 32071 34.86 3540 3620 3515 4600 2480 3540 3549.34 0.54 0 -2758 3713 3626 3568 3481 3423 3597 3452 96 1060 500 2610 5 1 17100000 605 -21.99 0.38 12 0.19 -161.00 9223.00 4175 20240830 -15.21 2780 20241227 27.34 4080 -13.24 20250206 2850 24.21 20250102 4175 -15.21 20240830 2780 27.34 20241227 0.82 N 033560 500 96 억 92091 N N 0 N 00 N
7 20250212 110411 57 100.00 KOSDAQ 전기·전자 N N N N N 3530 -10 5 -0.28 83776345 23562 25.61 3540 3620 3520 4600 2480 3540 3555.60 0.54 0 -1991 3713 3626 3568 3481 3423 3597 3452 96 1060 500 2610 5 1 17100000 604 -21.93 0.38 12 0.14 -161.00 9223.00 4175 20240830 -15.45 2780 20241227 26.98 4080 -13.48 20250206 2850 23.86 20250102 4175 -15.45 20240830 2780 26.98 20241227 0.82 N 033560 500 96 억 92091 N N 0 N 00 N
8 20250212 100411 57 100.00 KOSDAQ 전기·전자 N N N N N 3525 -15 5 -0.42 79567740 22372 24.31 3540 3620 3520 4600 2480 3540 3556.61 0.54 0 -1812 3713 3626 3568 3481 3423 3597 3452 96 1060 500 2610 5 1 17100000 603 -21.89 0.38 12 0.13 -161.00 9223.00 4175 20240830 -15.57 2780 20241227 26.80 4080 -13.60 20250206 2850 23.68 20250102 4175 -15.57 20240830 2780 26.80 20241227 0.82 N 033560 500 96 억 92091 N N 0 N 00 N
9 20250212 090414 57 100.00 KOSDAQ 전기·전자 N N N N N 3580 40 2 1.13 9607610 2681 2.91 3540 3620 3520 4600 2480 3540 3584.34 0.54 0 -1151 3713 3626 3568 3481 3423 3597 3452 96 1060 500 2610 5 1 17100000 612 -22.24 0.39 12 0.02 -161.00 9223.00 4175 20240830 -14.25 2780 20241227 28.78 4080 -12.25 20250206 2850 25.61 20250102 4175 -14.25 20240830 2780 28.78 20241227 0.82 N 033560 500 96 억 92091 N N 0 N 00 N
10 20250211 160411 57 100.00 KOSDAQ 전기·전자 N N N N N 3540 -65 5 -1.80 323819665 90717 21.97 3595 3655 3510 4685 2525 3605 3569.56 0.51 0 4235 3811 3707 3571 3467 3331 3760 3520 96 1080 500 2660 5 1 17100000 605 -21.99 0.38 12 0.53 -161.00 9223.00 4175 20240830 -15.21 2780 20241227 27.34 4080 -13.24 20250206 2850 24.21 20250102 4175 -15.21 20240830 2780 27.34 20241227 0.84 N 033560 500 96 억 87704 N N 0 N 00 N
11 20250211 150411 57 100.00 KOSDAQ 전기·전자 N N N N N 3580 -25 5 -0.69 268103255 75058 18.18 3595 3655 3510 4685 2525 3605 3571.95 0.51 0 5141 3811 3707 3571 3467 3331 3760 3520 96 1080 500 2660 5 1 17100000 612 -22.24 0.39 12 0.44 -161.00 9223.00 4175 20240830 -14.25 2780 20241227 28.78 4080 -12.25 20250206 2850 25.61 20250102 4175 -14.25 20240830 2780 28.78 20241227 0.84 N 033560 500 96 억 87704 N N 0 N 00 N
12 20250211 140412 57 100.00 KOSDAQ 전기·전자 N N N N N 3600 -5 5 -0.14 208817630 58546 14.18 3595 3655 3510 4685 2525 3605 3566.73 0.51 0 5346 3811 3707 3571 3467 3331 3760 3520 96 1080 500 2660 5 1 17100000 616 -22.36 0.39 12 0.34 -161.00 9223.00 4175 20240830 -13.77 2780 20241227 29.50 4080 -11.76 20250206 2850 26.32 20250102 4175 -13.77 20240830 2780 29.50 20241227 0.84 N 033560 500 96 억 87704 N N 0 N 00 N