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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160405,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8230,-220,5,-2.60,1061189705,127356,71.26,8490,8550,8230,10980,5920,8450,8332.48,2.58,0,-5809,8783,8616,8533,8366,8283,8575,8325,110,2530,500,6080,10,1,22066331,1816,-5.15,0.47,12,0.58,-1597.00,17422.00,15000,20240326,-45.13,5340,20241210,54.12,11000,-25.18,20250203,6440,27.80,20250102,15000,-45.13,20240326,5340,54.12,20241210,4.83,N,033160,500,110 억,,569139,N,N,5,N,00,N
20250306,150404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8260,-190,5,-2.25,961247695,115229,64.47,8490,8550,8250,10980,5920,8450,8342.06,2.58,0,-5345,8783,8616,8533,8366,8283,8575,8325,110,2530,500,6080,10,1,22066331,1823,-5.17,0.47,12,0.52,-1597.00,17422.00,15000,20240326,-44.93,5340,20241210,54.68,11000,-24.91,20250203,6440,28.26,20250102,15000,-44.93,20240326,5340,54.68,20241210,4.83,N,033160,500,110 억,,569139,N,N,0,N,00,N
20250306,140404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8300,-150,5,-1.78,776302515,92871,51.96,8490,8550,8260,10980,5920,8450,8358.93,2.58,0,-5883,8783,8616,8533,8366,8283,8575,8325,110,2530,500,6080,10,1,22066331,1832,-5.20,0.48,12,0.42,-1597.00,17422.00,15000,20240326,-44.67,5340,20241210,55.43,11000,-24.55,20250203,6440,28.88,20250102,15000,-44.67,20240326,5340,55.43,20241210,4.83,N,033160,500,110 억,,569139,N,N,0,N,00,N
20250306,130404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8330,-120,5,-1.42,742408915,88790,49.68,8490,8550,8260,10980,5920,8450,8361.40,2.58,0,-5975,8783,8616,8533,8366,8283,8575,8325,110,2530,500,6080,10,1,22066331,1838,-5.22,0.48,12,0.40,-1597.00,17422.00,15000,20240326,-44.47,5340,20241210,55.99,11000,-24.27,20250203,6440,29.35,20250102,15000,-44.47,20240326,5340,55.99,20241210,4.83,N,033160,500,110 억,,569139,N,N,0,N,00,N
20250306,120404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8300,-150,5,-1.78,672537545,80348,44.96,8490,8550,8270,10980,5920,8450,8370.31,2.58,0,-7752,8783,8616,8533,8366,8283,8575,8325,110,2530,500,6080,10,1,22066331,1832,-5.20,0.48,12,0.36,-1597.00,17422.00,15000,20240326,-44.67,5340,20241210,55.43,11000,-24.55,20250203,6440,28.88,20250102,15000,-44.67,20240326,5340,55.43,20241210,4.83,N,033160,500,110 억,,569139,N,N,0,N,00,N
20250306,110403,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8370,-80,5,-0.95,598346075,71415,39.96,8490,8550,8300,10980,5920,8450,8378.44,2.58,0,-8151,8783,8616,8533,8366,8283,8575,8325,110,2530,500,6080,10,1,22066331,1847,-5.24,0.48,12,0.32,-1597.00,17422.00,15000,20240326,-44.20,5340,20241210,56.74,11000,-23.91,20250203,6440,29.97,20250102,15000,-44.20,20240326,5340,56.74,20241210,4.83,N,033160,500,110 억,,569139,N,N,0,N,00,N
20250306,100404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8300,-150,5,-1.78,487784010,58135,32.53,8490,8550,8300,10980,5920,8450,8390.54,2.58,0,-6916,8783,8616,8533,8366,8283,8575,8325,110,2530,500,6080,10,1,22066331,1832,-5.20,0.48,12,0.26,-1597.00,17422.00,15000,20240326,-44.67,5340,20241210,55.43,11000,-24.55,20250203,6440,28.88,20250102,15000,-44.67,20240326,5340,55.43,20241210,4.83,N,033160,500,110 억,,569139,N,N,0,N,00,N
20250306,090406,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8430,-20,5,-0.24,59156280,7004,3.92,8490,8550,8390,10980,5920,8450,8446.07,2.58,0,-2319,8783,8616,8533,8366,8283,8575,8325,110,2530,500,6080,10,1,22066331,1860,-5.28,0.48,12,0.03,-1597.00,17422.00,15000,20240326,-43.80,5340,20241210,57.87,11000,-23.36,20250203,6440,30.90,20250102,15000,-43.80,20240326,5340,57.87,20241210,4.83,N,033160,500,110 억,,569139,N,N,0,N,00,N
20250305,160401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8450,-160,5,-1.86,1493774100,174994,82.22,8520,8700,8450,11190,6030,8610,8536.05,2.60,0,-4722,9036,8822,8496,8282,7956,8930,8390,110,2580,500,6190,10,1,22066331,1865,-5.29,0.49,12,0.79,-1597.00,17422.00,15000,20240326,-43.67,5340,20241210,58.24,11000,-23.18,20250203,6440,31.21,20250102,15000,-43.67,20240326,5340,58.24,20241210,4.92,N,033160,500,110 억,,573462,N,N,0,N,00,N
20250305,150402,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8480,-130,5,-1.51,1343292260,157207,73.86,8520,8700,8450,11190,6030,8610,8544.51,2.60,0,-499,9036,8822,8496,8282,7956,8930,8390,110,2580,500,6190,10,1,22066331,1871,-5.31,0.49,12,0.71,-1597.00,17422.00,15000,20240326,-43.47,5340,20241210,58.80,11000,-22.91,20250203,6440,31.68,20250102,15000,-43.47,20240326,5340,58.80,20241210,4.92,N,033160,500,110 억,,573462,N,N,0,N,00,N
20250305,140400,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8520,-90,5,-1.05,1129102250,132014,62.02,8520,8700,8450,11190,6030,8610,8552.66,2.60,0,-3210,9036,8822,8496,8282,7956,8930,8390,110,2580,500,6190,10,1,22066331,1880,-5.34,0.49,12,0.60,-1597.00,17422.00,15000,20240326,-43.20,5340,20241210,59.55,11000,-22.55,20250203,6440,32.30,20250102,15000,-43.20,20240326,5340,59.55,20241210,4.92,N,033160,500,110 억,,573462,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 20250306 160405 57 100.00 KOSDAQ 전기·전자 N N N N N 8230 -220 5 -2.60 1061189705 127356 71.26 8490 8550 8230 10980 5920 8450 8332.48 2.58 0 -5809 8783 8616 8533 8366 8283 8575 8325 110 2530 500 6080 10 1 22066331 1816 -5.15 0.47 12 0.58 -1597.00 17422.00 15000 20240326 -45.13 5340 20241210 54.12 11000 -25.18 20250203 6440 27.80 20250102 15000 -45.13 20240326 5340 54.12 20241210 4.83 N 033160 500 110 억 569139 N N 5 N 00 N
3 20250306 150404 57 100.00 KOSDAQ 전기·전자 N N N N N 8260 -190 5 -2.25 961247695 115229 64.47 8490 8550 8250 10980 5920 8450 8342.06 2.58 0 -5345 8783 8616 8533 8366 8283 8575 8325 110 2530 500 6080 10 1 22066331 1823 -5.17 0.47 12 0.52 -1597.00 17422.00 15000 20240326 -44.93 5340 20241210 54.68 11000 -24.91 20250203 6440 28.26 20250102 15000 -44.93 20240326 5340 54.68 20241210 4.83 N 033160 500 110 억 569139 N N 0 N 00 N
4 20250306 140404 57 100.00 KOSDAQ 전기·전자 N N N N N 8300 -150 5 -1.78 776302515 92871 51.96 8490 8550 8260 10980 5920 8450 8358.93 2.58 0 -5883 8783 8616 8533 8366 8283 8575 8325 110 2530 500 6080 10 1 22066331 1832 -5.20 0.48 12 0.42 -1597.00 17422.00 15000 20240326 -44.67 5340 20241210 55.43 11000 -24.55 20250203 6440 28.88 20250102 15000 -44.67 20240326 5340 55.43 20241210 4.83 N 033160 500 110 억 569139 N N 0 N 00 N
5 20250306 130404 57 100.00 KOSDAQ 전기·전자 N N N N N 8330 -120 5 -1.42 742408915 88790 49.68 8490 8550 8260 10980 5920 8450 8361.40 2.58 0 -5975 8783 8616 8533 8366 8283 8575 8325 110 2530 500 6080 10 1 22066331 1838 -5.22 0.48 12 0.40 -1597.00 17422.00 15000 20240326 -44.47 5340 20241210 55.99 11000 -24.27 20250203 6440 29.35 20250102 15000 -44.47 20240326 5340 55.99 20241210 4.83 N 033160 500 110 억 569139 N N 0 N 00 N
6 20250306 120404 57 100.00 KOSDAQ 전기·전자 N N N N N 8300 -150 5 -1.78 672537545 80348 44.96 8490 8550 8270 10980 5920 8450 8370.31 2.58 0 -7752 8783 8616 8533 8366 8283 8575 8325 110 2530 500 6080 10 1 22066331 1832 -5.20 0.48 12 0.36 -1597.00 17422.00 15000 20240326 -44.67 5340 20241210 55.43 11000 -24.55 20250203 6440 28.88 20250102 15000 -44.67 20240326 5340 55.43 20241210 4.83 N 033160 500 110 억 569139 N N 0 N 00 N
7 20250306 110403 57 100.00 KOSDAQ 전기·전자 N N N N N 8370 -80 5 -0.95 598346075 71415 39.96 8490 8550 8300 10980 5920 8450 8378.44 2.58 0 -8151 8783 8616 8533 8366 8283 8575 8325 110 2530 500 6080 10 1 22066331 1847 -5.24 0.48 12 0.32 -1597.00 17422.00 15000 20240326 -44.20 5340 20241210 56.74 11000 -23.91 20250203 6440 29.97 20250102 15000 -44.20 20240326 5340 56.74 20241210 4.83 N 033160 500 110 억 569139 N N 0 N 00 N
8 20250306 100404 57 100.00 KOSDAQ 전기·전자 N N N N N 8300 -150 5 -1.78 487784010 58135 32.53 8490 8550 8300 10980 5920 8450 8390.54 2.58 0 -6916 8783 8616 8533 8366 8283 8575 8325 110 2530 500 6080 10 1 22066331 1832 -5.20 0.48 12 0.26 -1597.00 17422.00 15000 20240326 -44.67 5340 20241210 55.43 11000 -24.55 20250203 6440 28.88 20250102 15000 -44.67 20240326 5340 55.43 20241210 4.83 N 033160 500 110 억 569139 N N 0 N 00 N
9 20250306 090406 57 100.00 KOSDAQ 전기·전자 N N N N N 8430 -20 5 -0.24 59156280 7004 3.92 8490 8550 8390 10980 5920 8450 8446.07 2.58 0 -2319 8783 8616 8533 8366 8283 8575 8325 110 2530 500 6080 10 1 22066331 1860 -5.28 0.48 12 0.03 -1597.00 17422.00 15000 20240326 -43.80 5340 20241210 57.87 11000 -23.36 20250203 6440 30.90 20250102 15000 -43.80 20240326 5340 57.87 20241210 4.83 N 033160 500 110 억 569139 N N 0 N 00 N
10 20250305 160401 57 100.00 KOSDAQ 전기·전자 N N N N N 8450 -160 5 -1.86 1493774100 174994 82.22 8520 8700 8450 11190 6030 8610 8536.05 2.60 0 -4722 9036 8822 8496 8282 7956 8930 8390 110 2580 500 6190 10 1 22066331 1865 -5.29 0.49 12 0.79 -1597.00 17422.00 15000 20240326 -43.67 5340 20241210 58.24 11000 -23.18 20250203 6440 31.21 20250102 15000 -43.67 20240326 5340 58.24 20241210 4.92 N 033160 500 110 억 573462 N N 0 N 00 N
11 20250305 150402 57 100.00 KOSDAQ 전기·전자 N N N N N 8480 -130 5 -1.51 1343292260 157207 73.86 8520 8700 8450 11190 6030 8610 8544.51 2.60 0 -499 9036 8822 8496 8282 7956 8930 8390 110 2580 500 6190 10 1 22066331 1871 -5.31 0.49 12 0.71 -1597.00 17422.00 15000 20240326 -43.47 5340 20241210 58.80 11000 -22.91 20250203 6440 31.68 20250102 15000 -43.47 20240326 5340 58.80 20241210 4.92 N 033160 500 110 억 573462 N N 0 N 00 N
12 20250305 140400 57 100.00 KOSDAQ 전기·전자 N N N N N 8520 -90 5 -1.05 1129102250 132014 62.02 8520 8700 8450 11190 6030 8610 8552.66 2.60 0 -3210 9036 8822 8496 8282 7956 8930 8390 110 2580 500 6190 10 1 22066331 1880 -5.34 0.49 12 0.60 -1597.00 17422.00 15000 20240326 -43.20 5340 20241210 59.55 11000 -22.55 20250203 6440 32.30 20250102 15000 -43.20 20240326 5340 59.55 20241210 4.92 N 033160 500 110 억 573462 N N 0 N 00 N