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

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
033160/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
20250311,160407,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8040,10,2,0.12,679568910,86465,103.58,7710,8060,7660,10430,5630,8030,7859.47,2.82,0,25061,8270,8150,8030,7910,7790,8210,7970,110,2400,500,5780,10,1,22066331,1774,-5.03,0.46,12,0.39,-1597.00,17422.00,15000,20240326,-46.40,5340,20241210,50.56,11000,-26.91,20250203,6440,24.84,20250102,15000,-46.40,20240326,5340,50.56,20241210,4.68,N,033160,500,110 억,,621680,N,N,0,N,00,N
20250311,150410,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8010,-20,5,-0.25,623484015,79477,95.21,7710,8030,7660,10430,5630,8030,7844.84,2.82,0,23570,8270,8150,8030,7910,7790,8210,7970,110,2400,500,5780,10,1,22066331,1768,-5.02,0.46,12,0.36,-1597.00,17422.00,15000,20240326,-46.60,5340,20241210,50.00,11000,-27.18,20250203,6440,24.38,20250102,15000,-46.60,20240326,5340,50.00,20241210,4.68,N,033160,500,110 억,,621680,N,N,0,N,00,N
20250311,140409,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8000,-30,5,-0.37,591822695,75508,90.45,7710,8030,7660,10430,5630,8030,7837.88,2.82,0,22929,8270,8150,8030,7910,7790,8210,7970,110,2400,500,5780,10,1,22066331,1765,-5.01,0.46,12,0.34,-1597.00,17422.00,15000,20240326,-46.67,5340,20241210,49.81,11000,-27.27,20250203,6440,24.22,20250102,15000,-46.67,20240326,5340,49.81,20241210,4.68,N,033160,500,110 억,,621680,N,N,0,N,00,N
20250311,130409,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7940,-90,5,-1.12,529289955,67674,81.07,7710,7980,7660,10430,5630,8030,7821.17,2.82,0,19704,8270,8150,8030,7910,7790,8210,7970,110,2400,500,5780,10,1,22066331,1752,-4.97,0.46,12,0.31,-1597.00,17422.00,15000,20240326,-47.07,5340,20241210,48.69,11000,-27.82,20250203,6440,23.29,20250102,15000,-47.07,20240326,5340,48.69,20241210,4.68,N,033160,500,110 억,,621680,N,N,0,N,00,N
20250311,120409,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7950,-80,5,-1.00,509206635,65148,78.04,7710,7960,7660,10430,5630,8030,7816.15,2.82,0,18311,8270,8150,8030,7910,7790,8210,7970,110,2400,500,5780,10,1,22066331,1754,-4.98,0.46,12,0.30,-1597.00,17422.00,15000,20240326,-47.00,5340,20241210,48.88,11000,-27.73,20250203,6440,23.45,20250102,15000,-47.00,20240326,5340,48.88,20241210,4.68,N,033160,500,110 억,,621680,N,N,0,N,00,N
20250311,110409,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7860,-170,5,-2.12,449294265,57595,69.00,7710,7920,7660,10430,5630,8030,7800.92,2.82,0,12521,8270,8150,8030,7910,7790,8210,7970,110,2400,500,5780,10,1,22066331,1734,-4.92,0.45,12,0.26,-1597.00,17422.00,15000,20240326,-47.60,5340,20241210,47.19,11000,-28.55,20250203,6440,22.05,20250102,15000,-47.60,20240326,5340,47.19,20241210,4.68,N,033160,500,110 억,,621680,N,N,0,N,00,N
20250311,100409,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7830,-200,5,-2.49,322632625,41480,49.69,7710,7880,7660,10430,5630,8030,7778.03,2.82,0,11291,8270,8150,8030,7910,7790,8210,7970,110,2400,500,5780,10,1,22066331,1728,-4.90,0.45,12,0.19,-1597.00,17422.00,15000,20240326,-47.80,5340,20241210,46.63,11000,-28.82,20250203,6440,21.58,20250102,15000,-47.80,20240326,5340,46.63,20241210,4.68,N,033160,500,110 억,,621680,N,N,0,N,00,N
20250311,090410,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7770,-260,5,-3.24,132184280,17113,20.50,7710,7860,7660,10430,5630,8030,7724.20,2.82,0,5093,8270,8150,8030,7910,7790,8210,7970,110,2400,500,5780,10,1,22066331,1715,-4.87,0.45,12,0.08,-1597.00,17422.00,15000,20240326,-48.20,5340,20241210,45.51,11000,-29.36,20250203,6440,20.65,20250102,15000,-48.20,20240326,5340,45.51,20241210,4.68,N,033160,500,110 억,,621680,N,N,0,N,00,N
20250310,160405,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8030,-10,5,-0.12,658617580,81974,60.43,8000,8150,7910,10450,5630,8040,8034.49,2.72,0,22609,8400,8220,8120,7940,7840,8170,7890,110,2410,500,5780,10,1,22066331,1772,-5.03,0.46,12,0.37,-1597.00,17422.00,15000,20240326,-46.47,5340,20241210,50.37,11000,-27.00,20250203,6440,24.69,20250102,15000,-46.47,20240326,5340,50.37,20241210,4.77,N,033160,500,110 억,,599522,N,N,0,N,00,N
20250310,150408,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8050,10,2,0.12,604956700,75300,55.51,8000,8150,7910,10450,5630,8040,8033.95,2.72,0,22148,8400,8220,8120,7940,7840,8170,7890,110,2410,500,5780,10,1,22066331,1776,-5.04,0.46,12,0.34,-1597.00,17422.00,15000,20240326,-46.33,5340,20241210,50.75,11000,-26.82,20250203,6440,25.00,20250102,15000,-46.33,20240326,5340,50.75,20241210,4.77,N,033160,500,110 억,,599522,N,N,0,N,00,N
20250310,140408,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8120,80,2,1.00,564984070,70342,51.85,8000,8150,7910,10450,5630,8040,8031.96,2.72,0,20841,8400,8220,8120,7940,7840,8170,7890,110,2410,500,5780,10,1,22066331,1792,-5.08,0.47,12,0.32,-1597.00,17422.00,15000,20240326,-45.87,5340,20241210,52.06,11000,-26.18,20250203,6440,26.09,20250102,15000,-45.87,20240326,5340,52.06,20241210,4.77,N,033160,500,110 억,,599522,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 20250311 160407 57 100.00 KOSDAQ 전기·전자 N N N N N 8040 10 2 0.12 679568910 86465 103.58 7710 8060 7660 10430 5630 8030 7859.47 2.82 0 25061 8270 8150 8030 7910 7790 8210 7970 110 2400 500 5780 10 1 22066331 1774 -5.03 0.46 12 0.39 -1597.00 17422.00 15000 20240326 -46.40 5340 20241210 50.56 11000 -26.91 20250203 6440 24.84 20250102 15000 -46.40 20240326 5340 50.56 20241210 4.68 N 033160 500 110 억 621680 N N 0 N 00 N
3 20250311 150410 57 100.00 KOSDAQ 전기·전자 N N N N N 8010 -20 5 -0.25 623484015 79477 95.21 7710 8030 7660 10430 5630 8030 7844.84 2.82 0 23570 8270 8150 8030 7910 7790 8210 7970 110 2400 500 5780 10 1 22066331 1768 -5.02 0.46 12 0.36 -1597.00 17422.00 15000 20240326 -46.60 5340 20241210 50.00 11000 -27.18 20250203 6440 24.38 20250102 15000 -46.60 20240326 5340 50.00 20241210 4.68 N 033160 500 110 억 621680 N N 0 N 00 N
4 20250311 140409 57 100.00 KOSDAQ 전기·전자 N N N N N 8000 -30 5 -0.37 591822695 75508 90.45 7710 8030 7660 10430 5630 8030 7837.88 2.82 0 22929 8270 8150 8030 7910 7790 8210 7970 110 2400 500 5780 10 1 22066331 1765 -5.01 0.46 12 0.34 -1597.00 17422.00 15000 20240326 -46.67 5340 20241210 49.81 11000 -27.27 20250203 6440 24.22 20250102 15000 -46.67 20240326 5340 49.81 20241210 4.68 N 033160 500 110 억 621680 N N 0 N 00 N
5 20250311 130409 57 100.00 KOSDAQ 전기·전자 N N N N N 7940 -90 5 -1.12 529289955 67674 81.07 7710 7980 7660 10430 5630 8030 7821.17 2.82 0 19704 8270 8150 8030 7910 7790 8210 7970 110 2400 500 5780 10 1 22066331 1752 -4.97 0.46 12 0.31 -1597.00 17422.00 15000 20240326 -47.07 5340 20241210 48.69 11000 -27.82 20250203 6440 23.29 20250102 15000 -47.07 20240326 5340 48.69 20241210 4.68 N 033160 500 110 억 621680 N N 0 N 00 N
6 20250311 120409 57 100.00 KOSDAQ 전기·전자 N N N N N 7950 -80 5 -1.00 509206635 65148 78.04 7710 7960 7660 10430 5630 8030 7816.15 2.82 0 18311 8270 8150 8030 7910 7790 8210 7970 110 2400 500 5780 10 1 22066331 1754 -4.98 0.46 12 0.30 -1597.00 17422.00 15000 20240326 -47.00 5340 20241210 48.88 11000 -27.73 20250203 6440 23.45 20250102 15000 -47.00 20240326 5340 48.88 20241210 4.68 N 033160 500 110 억 621680 N N 0 N 00 N
7 20250311 110409 57 100.00 KOSDAQ 전기·전자 N N N N N 7860 -170 5 -2.12 449294265 57595 69.00 7710 7920 7660 10430 5630 8030 7800.92 2.82 0 12521 8270 8150 8030 7910 7790 8210 7970 110 2400 500 5780 10 1 22066331 1734 -4.92 0.45 12 0.26 -1597.00 17422.00 15000 20240326 -47.60 5340 20241210 47.19 11000 -28.55 20250203 6440 22.05 20250102 15000 -47.60 20240326 5340 47.19 20241210 4.68 N 033160 500 110 억 621680 N N 0 N 00 N
8 20250311 100409 57 100.00 KOSDAQ 전기·전자 N N N N N 7830 -200 5 -2.49 322632625 41480 49.69 7710 7880 7660 10430 5630 8030 7778.03 2.82 0 11291 8270 8150 8030 7910 7790 8210 7970 110 2400 500 5780 10 1 22066331 1728 -4.90 0.45 12 0.19 -1597.00 17422.00 15000 20240326 -47.80 5340 20241210 46.63 11000 -28.82 20250203 6440 21.58 20250102 15000 -47.80 20240326 5340 46.63 20241210 4.68 N 033160 500 110 억 621680 N N 0 N 00 N
9 20250311 090410 57 100.00 KOSDAQ 전기·전자 N N N N N 7770 -260 5 -3.24 132184280 17113 20.50 7710 7860 7660 10430 5630 8030 7724.20 2.82 0 5093 8270 8150 8030 7910 7790 8210 7970 110 2400 500 5780 10 1 22066331 1715 -4.87 0.45 12 0.08 -1597.00 17422.00 15000 20240326 -48.20 5340 20241210 45.51 11000 -29.36 20250203 6440 20.65 20250102 15000 -48.20 20240326 5340 45.51 20241210 4.68 N 033160 500 110 억 621680 N N 0 N 00 N
10 20250310 160405 57 100.00 KOSDAQ 전기·전자 N N N N N 8030 -10 5 -0.12 658617580 81974 60.43 8000 8150 7910 10450 5630 8040 8034.49 2.72 0 22609 8400 8220 8120 7940 7840 8170 7890 110 2410 500 5780 10 1 22066331 1772 -5.03 0.46 12 0.37 -1597.00 17422.00 15000 20240326 -46.47 5340 20241210 50.37 11000 -27.00 20250203 6440 24.69 20250102 15000 -46.47 20240326 5340 50.37 20241210 4.77 N 033160 500 110 억 599522 N N 0 N 00 N
11 20250310 150408 57 100.00 KOSDAQ 전기·전자 N N N N N 8050 10 2 0.12 604956700 75300 55.51 8000 8150 7910 10450 5630 8040 8033.95 2.72 0 22148 8400 8220 8120 7940 7840 8170 7890 110 2410 500 5780 10 1 22066331 1776 -5.04 0.46 12 0.34 -1597.00 17422.00 15000 20240326 -46.33 5340 20241210 50.75 11000 -26.82 20250203 6440 25.00 20250102 15000 -46.33 20240326 5340 50.75 20241210 4.77 N 033160 500 110 억 599522 N N 0 N 00 N
12 20250310 140408 57 100.00 KOSDAQ 전기·전자 N N N N N 8120 80 2 1.00 564984070 70342 51.85 8000 8150 7910 10450 5630 8040 8031.96 2.72 0 20841 8400 8220 8120 7940 7840 8170 7890 110 2410 500 5780 10 1 22066331 1792 -5.08 0.47 12 0.32 -1597.00 17422.00 15000 20240326 -45.87 5340 20241210 52.06 11000 -26.18 20250203 6440 26.09 20250102 15000 -45.87 20240326 5340 52.06 20241210 4.77 N 033160 500 110 억 599522 N N 0 N 00 N