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
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
20250306,160405,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,802,-25,5,-3.02,284614044,351268,294.96,827,835,801,1075,579,827,810.25,1.91,0,-156367,839,832,824,817,809,836,821,429,248,500,520,1,1,85728319,688,-4.46,0.58,12,0.41,-180.00,1376.00,2335,20240313,-65.65,657,20241209,22.07,1038,-22.74,20250218,791,1.39,20250203,2335,-65.65,20240313,657,22.07,20241209,1.82,N,033170,500,428 억,,1639608,N,N,0,N,00,N
20250306,150405,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,804,-23,5,-2.78,249844211,307933,258.57,827,835,802,1075,579,827,811.36,1.91,0,-145130,839,832,824,817,809,836,821,429,248,500,520,1,1,85728319,689,-4.47,0.58,12,0.36,-180.00,1376.00,2335,20240313,-65.57,657,20241209,22.37,1038,-22.54,20250218,791,1.64,20250203,2335,-65.57,20240313,657,22.37,20241209,1.82,N,033170,500,428 억,,1639608,N,N,0,N,00,N
20250306,140404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,810,-17,5,-2.06,153082331,188107,157.95,827,835,808,1075,579,827,813.80,1.91,0,-109626,839,832,824,817,809,836,821,429,248,500,520,1,1,85728319,694,-4.50,0.59,12,0.22,-180.00,1376.00,2335,20240313,-65.31,657,20241209,23.29,1038,-21.97,20250218,791,2.40,20250203,2335,-65.31,20240313,657,23.29,20241209,1.82,N,033170,500,428 억,,1639608,N,N,0,N,00,N
20250306,130404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,815,-12,5,-1.45,136563801,167742,140.85,827,835,808,1075,579,827,814.13,1.91,0,-97785,839,832,824,817,809,836,821,429,248,500,520,1,1,85728319,699,-4.53,0.59,12,0.20,-180.00,1376.00,2335,20240313,-65.10,657,20241209,24.05,1038,-21.48,20250218,791,3.03,20250203,2335,-65.10,20240313,657,24.05,20241209,1.82,N,033170,500,428 억,,1639608,N,N,0,N,00,N
20250306,120404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,810,-17,5,-2.06,112791353,138502,116.30,827,835,808,1075,579,827,814.37,1.91,0,-80475,839,832,824,817,809,836,821,429,248,500,520,1,1,85728319,694,-4.50,0.59,12,0.16,-180.00,1376.00,2335,20240313,-65.31,657,20241209,23.29,1038,-21.97,20250218,791,2.40,20250203,2335,-65.31,20240313,657,23.29,20241209,1.82,N,033170,500,428 억,,1639608,N,N,0,N,00,N
20250306,110403,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,815,-12,5,-1.45,101113744,124106,104.21,827,835,808,1075,579,827,814.74,1.91,0,-77963,839,832,824,817,809,836,821,429,248,500,520,1,1,85728319,699,-4.53,0.59,12,0.14,-180.00,1376.00,2335,20240313,-65.10,657,20241209,24.05,1038,-21.48,20250218,791,3.03,20250203,2335,-65.10,20240313,657,24.05,20241209,1.82,N,033170,500,428 억,,1639608,N,N,0,N,00,N
20250306,100404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,810,-17,5,-2.06,88936570,109102,91.61,827,835,810,1075,579,827,815.17,1.91,0,-69817,839,832,824,817,809,836,821,429,248,500,520,1,1,85728319,694,-4.50,0.59,12,0.13,-180.00,1376.00,2335,20240313,-65.31,657,20241209,23.29,1038,-21.97,20250218,791,2.40,20250203,2335,-65.31,20240313,657,23.29,20241209,1.82,N,033170,500,428 억,,1639608,N,N,0,N,00,N
20250306,090407,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,819,-8,5,-0.97,1529674,1850,1.55,827,835,819,1075,579,827,826.85,1.91,0,-1483,839,832,824,817,809,836,821,429,248,500,520,1,1,85728319,702,-4.55,0.60,12,0.00,-180.00,1376.00,2335,20240313,-64.93,657,20241209,24.66,1038,-21.10,20250218,791,3.54,20250203,2335,-64.93,20240313,657,24.66,20241209,1.82,N,033170,500,428 억,,1639608,N,N,0,N,00,N
20250305,160401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,827,5,2,0.61,97847032,119090,55.07,821,831,816,1068,576,822,821.62,1.91,0,-1816,858,839,823,804,788,832,797,429,246,500,520,1,1,85728319,709,-4.59,0.60,12,0.14,-180.00,1376.00,2335,20240313,-64.58,657,20241209,25.88,1038,-20.33,20250218,791,4.55,20250203,2335,-64.58,20240313,657,25.88,20241209,1.84,N,033170,500,428 억,,1641424,N,N,0,N,00,N
20250305,150402,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,829,7,2,0.85,86692861,105541,48.80,821,831,816,1068,576,822,821.41,1.91,0,-2129,858,839,823,804,788,832,797,429,246,500,520,1,1,85728319,711,-4.61,0.60,12,0.12,-180.00,1376.00,2335,20240313,-64.50,657,20241209,26.18,1038,-20.13,20250218,791,4.80,20250203,2335,-64.50,20240313,657,26.18,20241209,1.84,N,033170,500,428 억,,1641424,N,N,0,N,00,N
20250305,140400,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,823,1,2,0.12,79857454,97248,44.97,821,831,816,1068,576,822,821.17,1.91,0,-2773,858,839,823,804,788,832,797,429,246,500,520,1,1,85728319,706,-4.57,0.60,12,0.11,-180.00,1376.00,2335,20240313,-64.75,657,20241209,25.27,1038,-20.71,20250218,791,4.05,20250203,2335,-64.75,20240313,657,25.27,20241209,1.84,N,033170,500,428 억,,1641424,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 802 -25 5 -3.02 284614044 351268 294.96 827 835 801 1075 579 827 810.25 1.91 0 -156367 839 832 824 817 809 836 821 429 248 500 520 1 1 85728319 688 -4.46 0.58 12 0.41 -180.00 1376.00 2335 20240313 -65.65 657 20241209 22.07 1038 -22.74 20250218 791 1.39 20250203 2335 -65.65 20240313 657 22.07 20241209 1.82 N 033170 500 428 억 1639608 N N 0 N 00 N
3 20250306 150405 57 100.00 KOSDAQ 전기·전자 N N N N N 804 -23 5 -2.78 249844211 307933 258.57 827 835 802 1075 579 827 811.36 1.91 0 -145130 839 832 824 817 809 836 821 429 248 500 520 1 1 85728319 689 -4.47 0.58 12 0.36 -180.00 1376.00 2335 20240313 -65.57 657 20241209 22.37 1038 -22.54 20250218 791 1.64 20250203 2335 -65.57 20240313 657 22.37 20241209 1.82 N 033170 500 428 억 1639608 N N 0 N 00 N
4 20250306 140404 57 100.00 KOSDAQ 전기·전자 N N N N N 810 -17 5 -2.06 153082331 188107 157.95 827 835 808 1075 579 827 813.80 1.91 0 -109626 839 832 824 817 809 836 821 429 248 500 520 1 1 85728319 694 -4.50 0.59 12 0.22 -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 1.82 N 033170 500 428 억 1639608 N N 0 N 00 N
5 20250306 130404 57 100.00 KOSDAQ 전기·전자 N N N N N 815 -12 5 -1.45 136563801 167742 140.85 827 835 808 1075 579 827 814.13 1.91 0 -97785 839 832 824 817 809 836 821 429 248 500 520 1 1 85728319 699 -4.53 0.59 12 0.20 -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 1.82 N 033170 500 428 억 1639608 N N 0 N 00 N
6 20250306 120404 57 100.00 KOSDAQ 전기·전자 N N N N N 810 -17 5 -2.06 112791353 138502 116.30 827 835 808 1075 579 827 814.37 1.91 0 -80475 839 832 824 817 809 836 821 429 248 500 520 1 1 85728319 694 -4.50 0.59 12 0.16 -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 1.82 N 033170 500 428 억 1639608 N N 0 N 00 N
7 20250306 110403 57 100.00 KOSDAQ 전기·전자 N N N N N 815 -12 5 -1.45 101113744 124106 104.21 827 835 808 1075 579 827 814.74 1.91 0 -77963 839 832 824 817 809 836 821 429 248 500 520 1 1 85728319 699 -4.53 0.59 12 0.14 -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 1.82 N 033170 500 428 억 1639608 N N 0 N 00 N
8 20250306 100404 57 100.00 KOSDAQ 전기·전자 N N N N N 810 -17 5 -2.06 88936570 109102 91.61 827 835 810 1075 579 827 815.17 1.91 0 -69817 839 832 824 817 809 836 821 429 248 500 520 1 1 85728319 694 -4.50 0.59 12 0.13 -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 1.82 N 033170 500 428 억 1639608 N N 0 N 00 N
9 20250306 090407 57 100.00 KOSDAQ 전기·전자 N N N N N 819 -8 5 -0.97 1529674 1850 1.55 827 835 819 1075 579 827 826.85 1.91 0 -1483 839 832 824 817 809 836 821 429 248 500 520 1 1 85728319 702 -4.55 0.60 12 0.00 -180.00 1376.00 2335 20240313 -64.93 657 20241209 24.66 1038 -21.10 20250218 791 3.54 20250203 2335 -64.93 20240313 657 24.66 20241209 1.82 N 033170 500 428 억 1639608 N N 0 N 00 N
10 20250305 160401 57 100.00 KOSDAQ 전기·전자 N N N N N 827 5 2 0.61 97847032 119090 55.07 821 831 816 1068 576 822 821.62 1.91 0 -1816 858 839 823 804 788 832 797 429 246 500 520 1 1 85728319 709 -4.59 0.60 12 0.14 -180.00 1376.00 2335 20240313 -64.58 657 20241209 25.88 1038 -20.33 20250218 791 4.55 20250203 2335 -64.58 20240313 657 25.88 20241209 1.84 N 033170 500 428 억 1641424 N N 0 N 00 N
11 20250305 150402 57 100.00 KOSDAQ 전기·전자 N N N N N 829 7 2 0.85 86692861 105541 48.80 821 831 816 1068 576 822 821.41 1.91 0 -2129 858 839 823 804 788 832 797 429 246 500 520 1 1 85728319 711 -4.61 0.60 12 0.12 -180.00 1376.00 2335 20240313 -64.50 657 20241209 26.18 1038 -20.13 20250218 791 4.80 20250203 2335 -64.50 20240313 657 26.18 20241209 1.84 N 033170 500 428 억 1641424 N N 0 N 00 N
12 20250305 140400 57 100.00 KOSDAQ 전기·전자 N N N N N 823 1 2 0.12 79857454 97248 44.97 821 831 816 1068 576 822 821.17 1.91 0 -2773 858 839 823 804 788 832 797 429 246 500 520 1 1 85728319 706 -4.57 0.60 12 0.11 -180.00 1376.00 2335 20240313 -64.75 657 20241209 25.27 1038 -20.71 20250218 791 4.05 20250203 2335 -64.75 20240313 657 25.27 20241209 1.84 N 033170 500 428 억 1641424 N N 0 N 00 N