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
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
20250306,160405,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2635,-35,5,-1.31,39828786,15151,1639.72,2690,2690,2605,3470,1870,2670,2628.79,50.89,0,189,2776,2722,2641,2587,2506,2682,2547,77,800,500,0,5,1,14331185,378,658.75,0.39,03,0.11,4.00,6706.00,5690,20240510,-53.69,2535,20250224,3.94,2995,-12.02,20250106,2535,3.94,20250224,5690,-53.69,20240510,2535,3.94,20250224,0.00,N,033200,500,76 억,,7293532,N,N,0,N,00,N
20250306,150405,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2635,-35,5,-1.31,27389276,10430,1128.79,2690,2690,2605,3470,1870,2670,2626.01,50.89,0,1082,2776,2722,2641,2587,2506,2682,2547,77,800,500,0,5,1,14331185,378,658.75,0.39,03,0.07,4.00,6706.00,5690,20240510,-53.69,2535,20250224,3.94,2995,-12.02,20250106,2535,3.94,20250224,5690,-53.69,20240510,2535,3.94,20250224,0.00,N,033200,500,76 억,,7293532,N,N,0,N,00,N
20250306,140405,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,-20,5,-0.75,23177006,8829,955.52,2690,2690,2605,3470,1870,2670,2625.10,50.89,0,1770,2776,2722,2641,2587,2506,2682,2547,77,800,500,0,5,1,14331185,380,662.50,0.40,03,0.06,4.00,6706.00,5690,20240510,-53.43,2535,20250224,4.54,2995,-11.52,20250106,2535,4.54,20250224,5690,-53.43,20240510,2535,4.54,20250224,0.00,N,033200,500,76 억,,7293532,N,N,0,N,00,N
20250306,130405,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2660,-10,5,-0.37,15307752,5828,630.74,2690,2690,2605,3470,1870,2670,2626.59,50.89,0,978,2776,2722,2641,2587,2506,2682,2547,77,800,500,0,5,1,14331185,381,665.00,0.40,03,0.04,4.00,6706.00,5690,20240510,-53.25,2535,20250224,4.93,2995,-11.19,20250106,2535,4.93,20250224,5690,-53.25,20240510,2535,4.93,20250224,0.00,N,033200,500,76 억,,7293532,N,N,0,N,00,N
20250306,120405,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2630,-40,5,-1.50,13756302,5237,566.77,2690,2690,2605,3470,1870,2670,2626.75,50.89,0,978,2776,2722,2641,2587,2506,2682,2547,77,800,500,0,5,1,14331185,377,657.50,0.39,03,0.04,4.00,6706.00,5690,20240510,-53.78,2535,20250224,3.75,2995,-12.19,20250106,2535,3.75,20250224,5690,-53.78,20240510,2535,3.75,20250224,0.00,N,033200,500,76 억,,7293532,N,N,0,N,00,N
20250306,110404,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2625,-45,5,-1.69,1143215,435,47.08,2690,2690,2625,3470,1870,2670,2628.08,50.89,0,7,2776,2722,2641,2587,2506,2682,2547,77,800,500,0,5,1,14331185,376,656.25,0.39,03,0.00,4.00,6706.00,5690,20240510,-53.87,2535,20250224,3.55,2995,-12.35,20250106,2535,3.55,20250224,5690,-53.87,20240510,2535,3.55,20250224,0.00,N,033200,500,76 억,,7293532,N,N,0,N,00,N
20250306,100405,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2685,15,2,0.56,21475,8,0.87,2690,2690,2680,3470,1870,2670,2684.38,50.89,0,-4,2776,2722,2641,2587,2506,2682,2547,77,800,500,0,5,1,14331185,385,671.25,0.40,03,0.00,4.00,6706.00,5690,20240510,-52.81,2535,20250224,5.92,2995,-10.35,20250106,2535,5.92,20250224,5690,-52.81,20240510,2535,5.92,20250224,0.00,N,033200,500,76 억,,7293532,N,N,0,N,00,N
20250306,090407,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2670,0,3,0.00,0,0,0.00,0,0,0,3470,1870,2670,0.00,50.89,0,0,2776,2722,2641,2587,2506,2682,2547,77,800,500,0,5,1,14331185,383,667.50,0.40,03,0.00,4.00,6706.00,5690,20240510,-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,,7293532,N,N,0,N,00,N
20250305,160402,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2670,-20,5,-0.74,2419095,923,80.68,2685,2695,2560,3495,1885,2690,2620.90,50.89,0,-35,2743,2716,2673,2646,2603,2695,2625,77,805,500,0,5,1,14331185,383,667.50,0.40,03,0.01,4.00,6706.00,5690,20240510,-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,,7293567,N,N,0,N,00,N
20250305,150403,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2665,-25,5,-0.93,2133405,816,71.33,2685,2695,2560,3495,1885,2690,2614.47,50.89,0,-19,2743,2716,2673,2646,2603,2695,2625,77,805,500,0,5,1,14331185,382,666.25,0.40,03,0.01,4.00,6706.00,5690,20240510,-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,,7293567,N,N,0,N,00,N
20250305,140401,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2665,-25,5,-0.93,2122745,812,70.98,2685,2695,2560,3495,1885,2690,2614.22,50.89,0,-19,2743,2716,2673,2646,2603,2695,2625,77,805,500,0,5,1,14331185,382,666.25,0.40,03,0.01,4.00,6706.00,5690,20240510,-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,,7293567,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 51 100.00 KOSDAQ 전기·전자 N N N N N 2635 -35 5 -1.31 39828786 15151 1639.72 2690 2690 2605 3470 1870 2670 2628.79 50.89 0 189 2776 2722 2641 2587 2506 2682 2547 77 800 500 0 5 1 14331185 378 658.75 0.39 03 0.11 4.00 6706.00 5690 20240510 -53.69 2535 20250224 3.94 2995 -12.02 20250106 2535 3.94 20250224 5690 -53.69 20240510 2535 3.94 20250224 0.00 N 033200 500 76 억 7293532 N N 0 N 00 N
3 20250306 150405 51 100.00 KOSDAQ 전기·전자 N N N N N 2635 -35 5 -1.31 27389276 10430 1128.79 2690 2690 2605 3470 1870 2670 2626.01 50.89 0 1082 2776 2722 2641 2587 2506 2682 2547 77 800 500 0 5 1 14331185 378 658.75 0.39 03 0.07 4.00 6706.00 5690 20240510 -53.69 2535 20250224 3.94 2995 -12.02 20250106 2535 3.94 20250224 5690 -53.69 20240510 2535 3.94 20250224 0.00 N 033200 500 76 억 7293532 N N 0 N 00 N
4 20250306 140405 51 100.00 KOSDAQ 전기·전자 N N N N N 2650 -20 5 -0.75 23177006 8829 955.52 2690 2690 2605 3470 1870 2670 2625.10 50.89 0 1770 2776 2722 2641 2587 2506 2682 2547 77 800 500 0 5 1 14331185 380 662.50 0.40 03 0.06 4.00 6706.00 5690 20240510 -53.43 2535 20250224 4.54 2995 -11.52 20250106 2535 4.54 20250224 5690 -53.43 20240510 2535 4.54 20250224 0.00 N 033200 500 76 억 7293532 N N 0 N 00 N
5 20250306 130405 51 100.00 KOSDAQ 전기·전자 N N N N N 2660 -10 5 -0.37 15307752 5828 630.74 2690 2690 2605 3470 1870 2670 2626.59 50.89 0 978 2776 2722 2641 2587 2506 2682 2547 77 800 500 0 5 1 14331185 381 665.00 0.40 03 0.04 4.00 6706.00 5690 20240510 -53.25 2535 20250224 4.93 2995 -11.19 20250106 2535 4.93 20250224 5690 -53.25 20240510 2535 4.93 20250224 0.00 N 033200 500 76 억 7293532 N N 0 N 00 N
6 20250306 120405 51 100.00 KOSDAQ 전기·전자 N N N N N 2630 -40 5 -1.50 13756302 5237 566.77 2690 2690 2605 3470 1870 2670 2626.75 50.89 0 978 2776 2722 2641 2587 2506 2682 2547 77 800 500 0 5 1 14331185 377 657.50 0.39 03 0.04 4.00 6706.00 5690 20240510 -53.78 2535 20250224 3.75 2995 -12.19 20250106 2535 3.75 20250224 5690 -53.78 20240510 2535 3.75 20250224 0.00 N 033200 500 76 억 7293532 N N 0 N 00 N
7 20250306 110404 51 100.00 KOSDAQ 전기·전자 N N N N N 2625 -45 5 -1.69 1143215 435 47.08 2690 2690 2625 3470 1870 2670 2628.08 50.89 0 7 2776 2722 2641 2587 2506 2682 2547 77 800 500 0 5 1 14331185 376 656.25 0.39 03 0.00 4.00 6706.00 5690 20240510 -53.87 2535 20250224 3.55 2995 -12.35 20250106 2535 3.55 20250224 5690 -53.87 20240510 2535 3.55 20250224 0.00 N 033200 500 76 억 7293532 N N 0 N 00 N
8 20250306 100405 51 100.00 KOSDAQ 전기·전자 N N N N N 2685 15 2 0.56 21475 8 0.87 2690 2690 2680 3470 1870 2670 2684.38 50.89 0 -4 2776 2722 2641 2587 2506 2682 2547 77 800 500 0 5 1 14331185 385 671.25 0.40 03 0.00 4.00 6706.00 5690 20240510 -52.81 2535 20250224 5.92 2995 -10.35 20250106 2535 5.92 20250224 5690 -52.81 20240510 2535 5.92 20250224 0.00 N 033200 500 76 억 7293532 N N 0 N 00 N
9 20250306 090407 51 100.00 KOSDAQ 전기·전자 N N N N N 2670 0 3 0.00 0 0 0.00 0 0 0 3470 1870 2670 0.00 50.89 0 0 2776 2722 2641 2587 2506 2682 2547 77 800 500 0 5 1 14331185 383 667.50 0.40 03 0.00 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 7293532 N N 0 N 00 N
10 20250305 160402 51 100.00 KOSDAQ 전기·전자 N N N N N 2670 -20 5 -0.74 2419095 923 80.68 2685 2695 2560 3495 1885 2690 2620.90 50.89 0 -35 2743 2716 2673 2646 2603 2695 2625 77 805 500 0 5 1 14331185 383 667.50 0.40 03 0.01 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 7293567 N N 0 N 00 N
11 20250305 150403 51 100.00 KOSDAQ 전기·전자 N N N N N 2665 -25 5 -0.93 2133405 816 71.33 2685 2695 2560 3495 1885 2690 2614.47 50.89 0 -19 2743 2716 2673 2646 2603 2695 2625 77 805 500 0 5 1 14331185 382 666.25 0.40 03 0.01 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 7293567 N N 0 N 00 N
12 20250305 140401 51 100.00 KOSDAQ 전기·전자 N N N N N 2665 -25 5 -0.93 2122745 812 70.98 2685 2695 2560 3495 1885 2690 2614.22 50.89 0 -19 2743 2716 2673 2646 2603 2695 2625 77 805 500 0 5 1 14331185 382 666.25 0.40 03 0.01 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 7293567 N N 0 N 00 N