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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
033560/price/prices-20250301.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
20250312,160415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3345,-30,5,-0.89,89054890,26645,68.59,3340,3420,3320,4385,2365,3375,3342.27,0.40,0,-1222,3528,3451,3383,3306,3238,3417,3272,96,1010,500,2490,5,1,17100000,572,-20.78,0.36,12,0.16,-161.00,9223.00,4175,20240830,-19.88,2780,20241227,20.32,4080,-18.01,20250206,2850,17.37,20250102,4175,-19.88,20240830,2780,20.32,20241227,0.90,N,033560,500,96 억,,67611,N,N,0,N,00,N
20250312,150415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3340,-35,5,-1.04,85877640,25694,66.14,3340,3420,3320,4385,2365,3375,3342.32,0.40,0,-789,3528,3451,3383,3306,3238,3417,3272,96,1010,500,2490,5,1,17100000,571,-20.75,0.36,12,0.15,-161.00,9223.00,4175,20240830,-20.00,2780,20241227,20.14,4080,-18.14,20250206,2850,17.19,20250102,4175,-20.00,20240830,2780,20.14,20241227,0.90,N,033560,500,96 억,,67611,N,N,0,N,00,N
20250312,140415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3355,-20,5,-0.59,49614380,14796,38.09,3340,3420,3325,4385,2365,3375,3353.23,0.40,0,-872,3528,3451,3383,3306,3238,3417,3272,96,1010,500,2490,5,1,17100000,574,-20.84,0.36,12,0.09,-161.00,9223.00,4175,20240830,-19.64,2780,20241227,20.68,4080,-17.77,20250206,2850,17.72,20250102,4175,-19.64,20240830,2780,20.68,20241227,0.90,N,033560,500,96 억,,67611,N,N,0,N,00,N
20250312,130415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3375,0,3,0.00,31540315,9377,24.14,3340,3420,3340,4385,2365,3375,3363.58,0.40,0,-2308,3528,3451,3383,3306,3238,3417,3272,96,1010,500,2490,5,1,17100000,577,-20.96,0.37,12,0.05,-161.00,9223.00,4175,20240830,-19.16,2780,20241227,21.40,4080,-17.28,20250206,2850,18.42,20250102,4175,-19.16,20240830,2780,21.40,20241227,0.90,N,033560,500,96 억,,67611,N,N,0,N,00,N
20250312,120416,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3375,0,3,0.00,29816605,8863,22.82,3340,3420,3340,4385,2365,3375,3364.17,0.40,0,-2302,3528,3451,3383,3306,3238,3417,3272,96,1010,500,2490,5,1,17100000,577,-20.96,0.37,12,0.05,-161.00,9223.00,4175,20240830,-19.16,2780,20241227,21.40,4080,-17.28,20250206,2850,18.42,20250102,4175,-19.16,20240830,2780,21.40,20241227,0.90,N,033560,500,96 억,,67611,N,N,0,N,00,N
20250312,110413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3370,-5,5,-0.15,17501675,5209,13.41,3340,3420,3340,4385,2365,3375,3359.89,0.40,0,-1748,3528,3451,3383,3306,3238,3417,3272,96,1010,500,2490,5,1,17100000,576,-20.93,0.37,12,0.03,-161.00,9223.00,4175,20240830,-19.28,2780,20241227,21.22,4080,-17.40,20250206,2850,18.25,20250102,4175,-19.28,20240830,2780,21.22,20241227,0.90,N,033560,500,96 억,,67611,N,N,0,N,00,N
20250312,100415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3365,-10,5,-0.30,11882595,3541,9.12,3340,3420,3340,4385,2365,3375,3355.72,0.40,0,-432,3528,3451,3383,3306,3238,3417,3272,96,1010,500,2490,5,1,17100000,575,-20.90,0.36,12,0.02,-161.00,9223.00,4175,20240830,-19.40,2780,20241227,21.04,4080,-17.52,20250206,2850,18.07,20250102,4175,-19.40,20240830,2780,21.04,20241227,0.90,N,033560,500,96 억,,67611,N,N,0,N,00,N
20250312,090416,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3420,45,2,1.33,197160,59,0.15,3340,3420,3340,4385,2365,3375,3341.69,0.40,0,-9,3528,3451,3383,3306,3238,3417,3272,96,1010,500,2490,5,1,17100000,585,-21.24,0.37,12,0.00,-161.00,9223.00,4175,20240830,-18.08,2780,20241227,23.02,4080,-16.18,20250206,2850,20.00,20250102,4175,-18.08,20240830,2780,23.02,20241227,0.90,N,033560,500,96 억,,67611,N,N,0,N,00,N
20250311,160411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3375,-50,5,-1.46,131064925,38840,116.19,3390,3460,3315,4450,2400,3425,3374.48,0.41,0,-1865,3508,3466,3433,3391,3358,3450,3375,96,1025,500,2530,5,1,17100000,577,-20.96,0.37,12,0.23,-161.00,9223.00,4175,20240830,-19.16,2780,20241227,21.40,4080,-17.28,20250206,2850,18.42,20250102,4175,-19.16,20240830,2780,21.40,20241227,0.91,N,033560,500,96 억,,69324,N,N,0,N,00,N
20250311,150414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3365,-60,5,-1.75,87917665,25974,77.70,3390,3460,3360,4450,2400,3425,3384.83,0.41,0,6209,3508,3466,3433,3391,3358,3450,3375,96,1025,500,2530,5,1,17100000,575,-20.90,0.36,12,0.15,-161.00,9223.00,4175,20240830,-19.40,2780,20241227,21.04,4080,-17.52,20250206,2850,18.07,20250102,4175,-19.40,20240830,2780,21.04,20241227,0.91,N,033560,500,96 억,,69324,N,N,0,N,00,N
20250311,140413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3390,-35,5,-1.02,68506445,20210,60.46,3390,3460,3365,4450,2400,3425,3389.73,0.41,0,4924,3508,3466,3433,3391,3358,3450,3375,96,1025,500,2530,5,1,17100000,580,-21.06,0.37,12,0.12,-161.00,9223.00,4175,20240830,-18.80,2780,20241227,21.94,4080,-16.91,20250206,2850,18.95,20250102,4175,-18.80,20240830,2780,21.94,20241227,0.91,N,033560,500,96 억,,69324,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 20250312 160415 57 100.00 KOSDAQ 전기·전자 N N N N N 3345 -30 5 -0.89 89054890 26645 68.59 3340 3420 3320 4385 2365 3375 3342.27 0.40 0 -1222 3528 3451 3383 3306 3238 3417 3272 96 1010 500 2490 5 1 17100000 572 -20.78 0.36 12 0.16 -161.00 9223.00 4175 20240830 -19.88 2780 20241227 20.32 4080 -18.01 20250206 2850 17.37 20250102 4175 -19.88 20240830 2780 20.32 20241227 0.90 N 033560 500 96 억 67611 N N 0 N 00 N
3 20250312 150415 57 100.00 KOSDAQ 전기·전자 N N N N N 3340 -35 5 -1.04 85877640 25694 66.14 3340 3420 3320 4385 2365 3375 3342.32 0.40 0 -789 3528 3451 3383 3306 3238 3417 3272 96 1010 500 2490 5 1 17100000 571 -20.75 0.36 12 0.15 -161.00 9223.00 4175 20240830 -20.00 2780 20241227 20.14 4080 -18.14 20250206 2850 17.19 20250102 4175 -20.00 20240830 2780 20.14 20241227 0.90 N 033560 500 96 억 67611 N N 0 N 00 N
4 20250312 140415 57 100.00 KOSDAQ 전기·전자 N N N N N 3355 -20 5 -0.59 49614380 14796 38.09 3340 3420 3325 4385 2365 3375 3353.23 0.40 0 -872 3528 3451 3383 3306 3238 3417 3272 96 1010 500 2490 5 1 17100000 574 -20.84 0.36 12 0.09 -161.00 9223.00 4175 20240830 -19.64 2780 20241227 20.68 4080 -17.77 20250206 2850 17.72 20250102 4175 -19.64 20240830 2780 20.68 20241227 0.90 N 033560 500 96 억 67611 N N 0 N 00 N
5 20250312 130415 57 100.00 KOSDAQ 전기·전자 N N N N N 3375 0 3 0.00 31540315 9377 24.14 3340 3420 3340 4385 2365 3375 3363.58 0.40 0 -2308 3528 3451 3383 3306 3238 3417 3272 96 1010 500 2490 5 1 17100000 577 -20.96 0.37 12 0.05 -161.00 9223.00 4175 20240830 -19.16 2780 20241227 21.40 4080 -17.28 20250206 2850 18.42 20250102 4175 -19.16 20240830 2780 21.40 20241227 0.90 N 033560 500 96 억 67611 N N 0 N 00 N
6 20250312 120416 57 100.00 KOSDAQ 전기·전자 N N N N N 3375 0 3 0.00 29816605 8863 22.82 3340 3420 3340 4385 2365 3375 3364.17 0.40 0 -2302 3528 3451 3383 3306 3238 3417 3272 96 1010 500 2490 5 1 17100000 577 -20.96 0.37 12 0.05 -161.00 9223.00 4175 20240830 -19.16 2780 20241227 21.40 4080 -17.28 20250206 2850 18.42 20250102 4175 -19.16 20240830 2780 21.40 20241227 0.90 N 033560 500 96 억 67611 N N 0 N 00 N
7 20250312 110413 57 100.00 KOSDAQ 전기·전자 N N N N N 3370 -5 5 -0.15 17501675 5209 13.41 3340 3420 3340 4385 2365 3375 3359.89 0.40 0 -1748 3528 3451 3383 3306 3238 3417 3272 96 1010 500 2490 5 1 17100000 576 -20.93 0.37 12 0.03 -161.00 9223.00 4175 20240830 -19.28 2780 20241227 21.22 4080 -17.40 20250206 2850 18.25 20250102 4175 -19.28 20240830 2780 21.22 20241227 0.90 N 033560 500 96 억 67611 N N 0 N 00 N
8 20250312 100415 57 100.00 KOSDAQ 전기·전자 N N N N N 3365 -10 5 -0.30 11882595 3541 9.12 3340 3420 3340 4385 2365 3375 3355.72 0.40 0 -432 3528 3451 3383 3306 3238 3417 3272 96 1010 500 2490 5 1 17100000 575 -20.90 0.36 12 0.02 -161.00 9223.00 4175 20240830 -19.40 2780 20241227 21.04 4080 -17.52 20250206 2850 18.07 20250102 4175 -19.40 20240830 2780 21.04 20241227 0.90 N 033560 500 96 억 67611 N N 0 N 00 N
9 20250312 090416 57 100.00 KOSDAQ 전기·전자 N N N N N 3420 45 2 1.33 197160 59 0.15 3340 3420 3340 4385 2365 3375 3341.69 0.40 0 -9 3528 3451 3383 3306 3238 3417 3272 96 1010 500 2490 5 1 17100000 585 -21.24 0.37 12 0.00 -161.00 9223.00 4175 20240830 -18.08 2780 20241227 23.02 4080 -16.18 20250206 2850 20.00 20250102 4175 -18.08 20240830 2780 23.02 20241227 0.90 N 033560 500 96 억 67611 N N 0 N 00 N
10 20250311 160411 57 100.00 KOSDAQ 전기·전자 N N N N N 3375 -50 5 -1.46 131064925 38840 116.19 3390 3460 3315 4450 2400 3425 3374.48 0.41 0 -1865 3508 3466 3433 3391 3358 3450 3375 96 1025 500 2530 5 1 17100000 577 -20.96 0.37 12 0.23 -161.00 9223.00 4175 20240830 -19.16 2780 20241227 21.40 4080 -17.28 20250206 2850 18.42 20250102 4175 -19.16 20240830 2780 21.40 20241227 0.91 N 033560 500 96 억 69324 N N 0 N 00 N
11 20250311 150414 57 100.00 KOSDAQ 전기·전자 N N N N N 3365 -60 5 -1.75 87917665 25974 77.70 3390 3460 3360 4450 2400 3425 3384.83 0.41 0 6209 3508 3466 3433 3391 3358 3450 3375 96 1025 500 2530 5 1 17100000 575 -20.90 0.36 12 0.15 -161.00 9223.00 4175 20240830 -19.40 2780 20241227 21.04 4080 -17.52 20250206 2850 18.07 20250102 4175 -19.40 20240830 2780 21.04 20241227 0.91 N 033560 500 96 억 69324 N N 0 N 00 N
12 20250311 140413 57 100.00 KOSDAQ 전기·전자 N N N N N 3390 -35 5 -1.02 68506445 20210 60.46 3390 3460 3365 4450 2400 3425 3389.73 0.41 0 4924 3508 3466 3433 3391 3358 3450 3375 96 1025 500 2530 5 1 17100000 580 -21.06 0.37 12 0.12 -161.00 9223.00 4175 20240830 -18.80 2780 20241227 21.94 4080 -16.91 20250206 2850 18.95 20250102 4175 -18.80 20240830 2780 21.94 20241227 0.91 N 033560 500 96 억 69324 N N 0 N 00 N