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
033200/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
20250311,160408,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2680,-20,5,-0.74,7378920,2762,42.78,2665,2700,2640,3510,1890,2700,2671.59,50.89,0,-5,2780,2740,2685,2645,2590,2760,2665,77,810,500,0,5,1,14331185,384,670.00,0.40,03,0.02,4.00,6706.00,5690,20240510,-52.90,2535,20250224,5.72,2995,-10.52,20250106,2535,5.72,20250224,5690,-52.90,20240510,2535,5.72,20250224,0.00,N,033200,500,76 억,,7293621,N,N,0,N,00,N
20250311,150410,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2690,-10,5,-0.37,7365520,2757,42.70,2665,2700,2640,3510,1890,2700,2671.57,50.89,0,-5,2780,2740,2685,2645,2590,2760,2665,77,810,500,0,5,1,14331185,386,672.50,0.40,03,0.02,4.00,6706.00,5690,20240510,-52.72,2535,20250224,6.11,2995,-10.18,20250106,2535,6.11,20250224,5690,-52.72,20240510,2535,6.11,20250224,0.00,N,033200,500,76 억,,7293621,N,N,0,N,00,N
20250311,140410,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2695,-5,5,-0.19,6599225,2468,38.23,2665,2700,2655,3510,1890,2700,2673.92,50.89,0,-4,2780,2740,2685,2645,2590,2760,2665,77,810,500,0,5,1,14331185,386,673.75,0.40,03,0.02,4.00,6706.00,5690,20240510,-52.64,2535,20250224,6.31,2995,-10.02,20250106,2535,6.31,20250224,5690,-52.64,20240510,2535,6.31,20250224,0.00,N,033200,500,76 억,,7293621,N,N,0,N,00,N
20250311,130410,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2695,-5,5,-0.19,4900645,1835,28.42,2665,2700,2655,3510,1890,2700,2670.65,50.89,0,-1,2780,2740,2685,2645,2590,2760,2665,77,810,500,0,5,1,14331185,386,673.75,0.40,03,0.01,4.00,6706.00,5690,20240510,-52.64,2535,20250224,6.31,2995,-10.02,20250106,2535,6.31,20250224,5690,-52.64,20240510,2535,6.31,20250224,0.00,N,033200,500,76 억,,7293621,N,N,0,N,00,N
20250311,120410,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2695,-5,5,-0.19,4873730,1825,28.27,2665,2700,2655,3510,1890,2700,2670.54,50.89,0,-1,2780,2740,2685,2645,2590,2760,2665,77,810,500,0,5,1,14331185,386,673.75,0.40,03,0.01,4.00,6706.00,5690,20240510,-52.64,2535,20250224,6.31,2995,-10.02,20250106,2535,6.31,20250224,5690,-52.64,20240510,2535,6.31,20250224,0.00,N,033200,500,76 억,,7293621,N,N,0,N,00,N
20250311,110410,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2695,-5,5,-0.19,4854905,1818,28.16,2665,2700,2655,3510,1890,2700,2670.46,50.89,0,0,2780,2740,2685,2645,2590,2760,2665,77,810,500,0,5,1,14331185,386,673.75,0.40,03,0.01,4.00,6706.00,5690,20240510,-52.64,2535,20250224,6.31,2995,-10.02,20250106,2535,6.31,20250224,5690,-52.64,20240510,2535,6.31,20250224,0.00,N,033200,500,76 억,,7293621,N,N,0,N,00,N
20250311,100410,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2700,0,3,0.00,4744410,1777,27.52,2665,2700,2655,3510,1890,2700,2669.90,50.89,0,0,2780,2740,2685,2645,2590,2760,2665,77,810,500,0,5,1,14331185,387,675.00,0.40,03,0.01,4.00,6706.00,5690,20240510,-52.55,2535,20250224,6.51,2995,-9.85,20250106,2535,6.51,20250224,5690,-52.55,20240510,2535,6.51,20250224,0.00,N,033200,500,76 억,,7293621,N,N,0,N,00,N
20250311,090410,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2665,-35,5,-1.30,1822860,684,10.59,2665,2665,2665,3510,1890,2700,2665.00,50.89,0,0,2780,2740,2685,2645,2590,2760,2665,77,810,500,0,5,1,14331185,382,666.25,0.40,03,0.00,4.00,6706.00,5690,20240510,-53.16,2535,20250224,5.13,2995,-11.02,20250106,2535,5.13,20250224,5690,-53.16,20240510,2535,5.13,20250224,0.00,N,033200,500,76 억,,7293621,N,N,0,N,00,N
20250310,160406,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2700,15,2,0.56,17236445,6455,100.92,2685,2725,2630,3490,1880,2685,2670.18,50.89,0,-30,2738,2711,2673,2646,2608,2725,2660,77,805,500,0,5,1,14331185,387,675.00,0.40,03,0.05,4.00,6706.00,5690,20240510,-52.55,2535,20250224,6.51,2995,-9.85,20250106,2535,6.51,20250224,5690,-52.55,20240510,2535,6.51,20250224,0.00,N,033200,500,76 억,,7293651,N,N,0,N,00,N
20250310,150409,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2725,40,2,1.49,13502345,5072,79.30,2685,2725,2630,3490,1880,2685,2662.13,50.89,0,-30,2738,2711,2673,2646,2608,2725,2660,77,805,500,0,5,1,14331185,391,681.25,0.41,03,0.04,4.00,6706.00,5690,20240510,-52.11,2535,20250224,7.50,2995,-9.02,20250106,2535,7.50,20250224,5690,-52.11,20240510,2535,7.50,20250224,0.00,N,033200,500,76 억,,7293651,N,N,0,N,00,N
20250310,140408,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2670,-15,5,-0.56,6107925,2309,36.10,2685,2685,2630,3490,1880,2685,2645.27,50.89,0,12,2738,2711,2673,2646,2608,2725,2660,77,805,500,0,5,1,14331185,383,667.50,0.40,03,0.02,4.00,6706.00,5690,20240510,-53.08,2535,20250224,5.33,2995,-10.85,20250106,2535,5.33,20250224,5690,-53.08,20240510,2535,5.33,20250224,0.00,N,033200,500,76 억,,7293651,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 160408 51 100.00 KOSDAQ 전기·전자 N N N N N 2680 -20 5 -0.74 7378920 2762 42.78 2665 2700 2640 3510 1890 2700 2671.59 50.89 0 -5 2780 2740 2685 2645 2590 2760 2665 77 810 500 0 5 1 14331185 384 670.00 0.40 03 0.02 4.00 6706.00 5690 20240510 -52.90 2535 20250224 5.72 2995 -10.52 20250106 2535 5.72 20250224 5690 -52.90 20240510 2535 5.72 20250224 0.00 N 033200 500 76 억 7293621 N N 0 N 00 N
3 20250311 150410 51 100.00 KOSDAQ 전기·전자 N N N N N 2690 -10 5 -0.37 7365520 2757 42.70 2665 2700 2640 3510 1890 2700 2671.57 50.89 0 -5 2780 2740 2685 2645 2590 2760 2665 77 810 500 0 5 1 14331185 386 672.50 0.40 03 0.02 4.00 6706.00 5690 20240510 -52.72 2535 20250224 6.11 2995 -10.18 20250106 2535 6.11 20250224 5690 -52.72 20240510 2535 6.11 20250224 0.00 N 033200 500 76 억 7293621 N N 0 N 00 N
4 20250311 140410 51 100.00 KOSDAQ 전기·전자 N N N N N 2695 -5 5 -0.19 6599225 2468 38.23 2665 2700 2655 3510 1890 2700 2673.92 50.89 0 -4 2780 2740 2685 2645 2590 2760 2665 77 810 500 0 5 1 14331185 386 673.75 0.40 03 0.02 4.00 6706.00 5690 20240510 -52.64 2535 20250224 6.31 2995 -10.02 20250106 2535 6.31 20250224 5690 -52.64 20240510 2535 6.31 20250224 0.00 N 033200 500 76 억 7293621 N N 0 N 00 N
5 20250311 130410 51 100.00 KOSDAQ 전기·전자 N N N N N 2695 -5 5 -0.19 4900645 1835 28.42 2665 2700 2655 3510 1890 2700 2670.65 50.89 0 -1 2780 2740 2685 2645 2590 2760 2665 77 810 500 0 5 1 14331185 386 673.75 0.40 03 0.01 4.00 6706.00 5690 20240510 -52.64 2535 20250224 6.31 2995 -10.02 20250106 2535 6.31 20250224 5690 -52.64 20240510 2535 6.31 20250224 0.00 N 033200 500 76 억 7293621 N N 0 N 00 N
6 20250311 120410 51 100.00 KOSDAQ 전기·전자 N N N N N 2695 -5 5 -0.19 4873730 1825 28.27 2665 2700 2655 3510 1890 2700 2670.54 50.89 0 -1 2780 2740 2685 2645 2590 2760 2665 77 810 500 0 5 1 14331185 386 673.75 0.40 03 0.01 4.00 6706.00 5690 20240510 -52.64 2535 20250224 6.31 2995 -10.02 20250106 2535 6.31 20250224 5690 -52.64 20240510 2535 6.31 20250224 0.00 N 033200 500 76 억 7293621 N N 0 N 00 N
7 20250311 110410 51 100.00 KOSDAQ 전기·전자 N N N N N 2695 -5 5 -0.19 4854905 1818 28.16 2665 2700 2655 3510 1890 2700 2670.46 50.89 0 0 2780 2740 2685 2645 2590 2760 2665 77 810 500 0 5 1 14331185 386 673.75 0.40 03 0.01 4.00 6706.00 5690 20240510 -52.64 2535 20250224 6.31 2995 -10.02 20250106 2535 6.31 20250224 5690 -52.64 20240510 2535 6.31 20250224 0.00 N 033200 500 76 억 7293621 N N 0 N 00 N
8 20250311 100410 51 100.00 KOSDAQ 전기·전자 N N N N N 2700 0 3 0.00 4744410 1777 27.52 2665 2700 2655 3510 1890 2700 2669.90 50.89 0 0 2780 2740 2685 2645 2590 2760 2665 77 810 500 0 5 1 14331185 387 675.00 0.40 03 0.01 4.00 6706.00 5690 20240510 -52.55 2535 20250224 6.51 2995 -9.85 20250106 2535 6.51 20250224 5690 -52.55 20240510 2535 6.51 20250224 0.00 N 033200 500 76 억 7293621 N N 0 N 00 N
9 20250311 090410 51 100.00 KOSDAQ 전기·전자 N N N N N 2665 -35 5 -1.30 1822860 684 10.59 2665 2665 2665 3510 1890 2700 2665.00 50.89 0 0 2780 2740 2685 2645 2590 2760 2665 77 810 500 0 5 1 14331185 382 666.25 0.40 03 0.00 4.00 6706.00 5690 20240510 -53.16 2535 20250224 5.13 2995 -11.02 20250106 2535 5.13 20250224 5690 -53.16 20240510 2535 5.13 20250224 0.00 N 033200 500 76 억 7293621 N N 0 N 00 N
10 20250310 160406 51 100.00 KOSDAQ 전기·전자 N N N N N 2700 15 2 0.56 17236445 6455 100.92 2685 2725 2630 3490 1880 2685 2670.18 50.89 0 -30 2738 2711 2673 2646 2608 2725 2660 77 805 500 0 5 1 14331185 387 675.00 0.40 03 0.05 4.00 6706.00 5690 20240510 -52.55 2535 20250224 6.51 2995 -9.85 20250106 2535 6.51 20250224 5690 -52.55 20240510 2535 6.51 20250224 0.00 N 033200 500 76 억 7293651 N N 0 N 00 N
11 20250310 150409 51 100.00 KOSDAQ 전기·전자 N N N N N 2725 40 2 1.49 13502345 5072 79.30 2685 2725 2630 3490 1880 2685 2662.13 50.89 0 -30 2738 2711 2673 2646 2608 2725 2660 77 805 500 0 5 1 14331185 391 681.25 0.41 03 0.04 4.00 6706.00 5690 20240510 -52.11 2535 20250224 7.50 2995 -9.02 20250106 2535 7.50 20250224 5690 -52.11 20240510 2535 7.50 20250224 0.00 N 033200 500 76 억 7293651 N N 0 N 00 N
12 20250310 140408 51 100.00 KOSDAQ 전기·전자 N N N N N 2670 -15 5 -0.56 6107925 2309 36.10 2685 2685 2630 3490 1880 2685 2645.27 50.89 0 12 2738 2711 2673 2646 2608 2725 2660 77 805 500 0 5 1 14331185 383 667.50 0.40 03 0.02 4.00 6706.00 5690 20240510 -53.08 2535 20250224 5.33 2995 -10.85 20250106 2535 5.33 20250224 5690 -53.08 20240510 2535 5.33 20250224 0.00 N 033200 500 76 억 7293651 N N 0 N 00 N