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
033170/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,788,-27,5,-3.31,237040301,301758,442.10,799,799,775,1059,571,815,785.49,1.67,0,-74445,829,822,813,806,797,817,801,429,244,500,520,1,1,85728319,676,-4.38,0.57,12,0.35,-180.00,1376.00,2335,20240313,-66.25,657,20241209,19.94,1038,-24.08,20250218,775,1.68,20250311,2335,-66.25,20240313,657,19.94,20241209,1.81,N,033170,500,428 억,,1428397,N,N,0,N,00,N
20250311,150410,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,786,-29,5,-3.56,225663415,287309,420.93,799,799,775,1059,571,815,785.44,1.67,0,-73945,829,822,813,806,797,817,801,429,244,500,520,1,1,85728319,674,-4.37,0.57,12,0.34,-180.00,1376.00,2335,20240313,-66.34,657,20241209,19.63,1038,-24.28,20250218,775,1.42,20250311,2335,-66.34,20240313,657,19.63,20241209,1.81,N,033170,500,428 억,,1428397,N,N,0,N,00,N
20250311,140409,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,790,-25,5,-3.07,180598760,230031,337.01,799,799,775,1059,571,815,785.11,1.67,0,-45729,829,822,813,806,797,817,801,429,244,500,520,1,1,85728319,677,-4.39,0.57,12,0.27,-180.00,1376.00,2335,20240313,-66.17,657,20241209,20.24,1038,-23.89,20250218,775,1.94,20250311,2335,-66.17,20240313,657,20.24,20241209,1.81,N,033170,500,428 억,,1428397,N,N,0,N,00,N
20250311,130410,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,786,-29,5,-3.56,164866730,210070,307.77,799,799,775,1059,571,815,784.82,1.67,0,-48584,829,822,813,806,797,817,801,429,244,500,520,1,1,85728319,674,-4.37,0.57,12,0.25,-180.00,1376.00,2335,20240313,-66.34,657,20241209,19.63,1038,-24.28,20250218,775,1.42,20250311,2335,-66.34,20240313,657,19.63,20241209,1.81,N,033170,500,428 억,,1428397,N,N,0,N,00,N
20250311,120409,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,789,-26,5,-3.19,159172847,202849,297.19,799,799,775,1059,571,815,784.69,1.67,0,-47293,829,822,813,806,797,817,801,429,244,500,520,1,1,85728319,676,-4.38,0.57,12,0.24,-180.00,1376.00,2335,20240313,-66.21,657,20241209,20.09,1038,-23.99,20250218,775,1.81,20250311,2335,-66.21,20240313,657,20.09,20241209,1.81,N,033170,500,428 억,,1428397,N,N,0,N,00,N
20250311,110409,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,781,-34,5,-4.17,139905645,178368,261.32,799,799,775,1059,571,815,784.37,1.67,0,-52251,829,822,813,806,797,817,801,429,244,500,520,1,1,85728319,670,-4.34,0.57,12,0.21,-180.00,1376.00,2335,20240313,-66.55,657,20241209,18.87,1038,-24.76,20250218,775,0.77,20250311,2335,-66.55,20240313,657,18.87,20241209,1.81,N,033170,500,428 억,,1428397,N,N,0,N,00,N
20250311,100409,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,783,-32,5,-3.93,91859714,116738,171.03,799,799,777,1059,571,815,786.89,1.67,0,-18148,829,822,813,806,797,817,801,429,244,500,520,1,1,85728319,671,-4.35,0.57,12,0.14,-180.00,1376.00,2335,20240313,-66.47,657,20241209,19.18,1038,-24.57,20250218,777,0.77,20250311,2335,-66.47,20240313,657,19.18,20241209,1.81,N,033170,500,428 억,,1428397,N,N,0,N,00,N
20250311,090410,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,797,-18,5,-2.21,27130520,34597,50.69,799,799,777,1059,571,815,784.19,1.67,0,14231,829,822,813,806,797,817,801,429,244,500,520,1,1,85728319,683,-4.43,0.58,12,0.04,-180.00,1376.00,2335,20240313,-65.87,657,20241209,21.31,1038,-23.22,20250218,777,2.57,20250311,2335,-65.87,20240313,657,21.31,20241209,1.81,N,033170,500,428 억,,1428397,N,N,0,N,00,N
20250310,160405,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,815,-1,5,-0.12,55376141,68170,10.58,816,820,804,1060,572,816,812.32,1.69,0,-22328,919,867,831,779,743,893,805,429,244,500,520,1,1,85728319,699,-4.53,0.59,12,0.08,-180.00,1376.00,2335,20240313,-65.10,657,20241209,24.05,1038,-21.48,20250218,791,3.03,20250203,2335,-65.10,20240313,657,24.05,20241209,1.81,N,033170,500,428 억,,1450632,N,N,0,N,00,N
20250310,150408,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,810,-6,5,-0.74,53570289,65952,10.23,816,820,804,1060,572,816,812.26,1.69,0,-22181,919,867,831,779,743,893,805,429,244,500,520,1,1,85728319,694,-4.50,0.59,12,0.08,-180.00,1376.00,2335,20240313,-65.31,657,20241209,23.29,1038,-21.97,20250218,791,2.40,20250203,2335,-65.31,20240313,657,23.29,20241209,1.81,N,033170,500,428 억,,1450632,N,N,0,N,00,N
20250310,140408,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,811,-5,5,-0.61,41427493,50990,7.91,816,820,804,1060,572,816,812.46,1.69,0,-9781,919,867,831,779,743,893,805,429,244,500,520,1,1,85728319,695,-4.51,0.59,12,0.06,-180.00,1376.00,2335,20240313,-65.27,657,20241209,23.44,1038,-21.87,20250218,791,2.53,20250203,2335,-65.27,20240313,657,23.44,20241209,1.81,N,033170,500,428 억,,1450632,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 788 -27 5 -3.31 237040301 301758 442.10 799 799 775 1059 571 815 785.49 1.67 0 -74445 829 822 813 806 797 817 801 429 244 500 520 1 1 85728319 676 -4.38 0.57 12 0.35 -180.00 1376.00 2335 20240313 -66.25 657 20241209 19.94 1038 -24.08 20250218 775 1.68 20250311 2335 -66.25 20240313 657 19.94 20241209 1.81 N 033170 500 428 억 1428397 N N 0 N 00 N
3 20250311 150410 57 100.00 KOSDAQ 전기·전자 N N N N N 786 -29 5 -3.56 225663415 287309 420.93 799 799 775 1059 571 815 785.44 1.67 0 -73945 829 822 813 806 797 817 801 429 244 500 520 1 1 85728319 674 -4.37 0.57 12 0.34 -180.00 1376.00 2335 20240313 -66.34 657 20241209 19.63 1038 -24.28 20250218 775 1.42 20250311 2335 -66.34 20240313 657 19.63 20241209 1.81 N 033170 500 428 억 1428397 N N 0 N 00 N
4 20250311 140409 57 100.00 KOSDAQ 전기·전자 N N N N N 790 -25 5 -3.07 180598760 230031 337.01 799 799 775 1059 571 815 785.11 1.67 0 -45729 829 822 813 806 797 817 801 429 244 500 520 1 1 85728319 677 -4.39 0.57 12 0.27 -180.00 1376.00 2335 20240313 -66.17 657 20241209 20.24 1038 -23.89 20250218 775 1.94 20250311 2335 -66.17 20240313 657 20.24 20241209 1.81 N 033170 500 428 억 1428397 N N 0 N 00 N
5 20250311 130410 57 100.00 KOSDAQ 전기·전자 N N N N N 786 -29 5 -3.56 164866730 210070 307.77 799 799 775 1059 571 815 784.82 1.67 0 -48584 829 822 813 806 797 817 801 429 244 500 520 1 1 85728319 674 -4.37 0.57 12 0.25 -180.00 1376.00 2335 20240313 -66.34 657 20241209 19.63 1038 -24.28 20250218 775 1.42 20250311 2335 -66.34 20240313 657 19.63 20241209 1.81 N 033170 500 428 억 1428397 N N 0 N 00 N
6 20250311 120409 57 100.00 KOSDAQ 전기·전자 N N N N N 789 -26 5 -3.19 159172847 202849 297.19 799 799 775 1059 571 815 784.69 1.67 0 -47293 829 822 813 806 797 817 801 429 244 500 520 1 1 85728319 676 -4.38 0.57 12 0.24 -180.00 1376.00 2335 20240313 -66.21 657 20241209 20.09 1038 -23.99 20250218 775 1.81 20250311 2335 -66.21 20240313 657 20.09 20241209 1.81 N 033170 500 428 억 1428397 N N 0 N 00 N
7 20250311 110409 57 100.00 KOSDAQ 전기·전자 N N N N N 781 -34 5 -4.17 139905645 178368 261.32 799 799 775 1059 571 815 784.37 1.67 0 -52251 829 822 813 806 797 817 801 429 244 500 520 1 1 85728319 670 -4.34 0.57 12 0.21 -180.00 1376.00 2335 20240313 -66.55 657 20241209 18.87 1038 -24.76 20250218 775 0.77 20250311 2335 -66.55 20240313 657 18.87 20241209 1.81 N 033170 500 428 억 1428397 N N 0 N 00 N
8 20250311 100409 57 100.00 KOSDAQ 전기·전자 N N N N N 783 -32 5 -3.93 91859714 116738 171.03 799 799 777 1059 571 815 786.89 1.67 0 -18148 829 822 813 806 797 817 801 429 244 500 520 1 1 85728319 671 -4.35 0.57 12 0.14 -180.00 1376.00 2335 20240313 -66.47 657 20241209 19.18 1038 -24.57 20250218 777 0.77 20250311 2335 -66.47 20240313 657 19.18 20241209 1.81 N 033170 500 428 억 1428397 N N 0 N 00 N
9 20250311 090410 57 100.00 KOSDAQ 전기·전자 N N N N N 797 -18 5 -2.21 27130520 34597 50.69 799 799 777 1059 571 815 784.19 1.67 0 14231 829 822 813 806 797 817 801 429 244 500 520 1 1 85728319 683 -4.43 0.58 12 0.04 -180.00 1376.00 2335 20240313 -65.87 657 20241209 21.31 1038 -23.22 20250218 777 2.57 20250311 2335 -65.87 20240313 657 21.31 20241209 1.81 N 033170 500 428 억 1428397 N N 0 N 00 N
10 20250310 160405 57 100.00 KOSDAQ 전기·전자 N N N N N 815 -1 5 -0.12 55376141 68170 10.58 816 820 804 1060 572 816 812.32 1.69 0 -22328 919 867 831 779 743 893 805 429 244 500 520 1 1 85728319 699 -4.53 0.59 12 0.08 -180.00 1376.00 2335 20240313 -65.10 657 20241209 24.05 1038 -21.48 20250218 791 3.03 20250203 2335 -65.10 20240313 657 24.05 20241209 1.81 N 033170 500 428 억 1450632 N N 0 N 00 N
11 20250310 150408 57 100.00 KOSDAQ 전기·전자 N N N N N 810 -6 5 -0.74 53570289 65952 10.23 816 820 804 1060 572 816 812.26 1.69 0 -22181 919 867 831 779 743 893 805 429 244 500 520 1 1 85728319 694 -4.50 0.59 12 0.08 -180.00 1376.00 2335 20240313 -65.31 657 20241209 23.29 1038 -21.97 20250218 791 2.40 20250203 2335 -65.31 20240313 657 23.29 20241209 1.81 N 033170 500 428 억 1450632 N N 0 N 00 N
12 20250310 140408 57 100.00 KOSDAQ 전기·전자 N N N N N 811 -5 5 -0.61 41427493 50990 7.91 816 820 804 1060 572 816 812.46 1.69 0 -9781 919 867 831 779 743 893 805 429 244 500 520 1 1 85728319 695 -4.51 0.59 12 0.06 -180.00 1376.00 2335 20240313 -65.27 657 20241209 23.44 1038 -21.87 20250218 791 2.53 20250203 2335 -65.27 20240313 657 23.44 20241209 1.81 N 033170 500 428 억 1450632 N N 0 N 00 N