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
033560/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
20250306,160409,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3460,10,2,0.29,72916990,21195,102.37,3405,3470,3405,4485,2415,3450,3440.01,0.40,0,-512,3520,3485,3450,3415,3380,3485,3415,96,1035,500,2550,5,1,17100000,592,-21.49,0.38,12,0.12,-161.00,9223.00,4175,20240830,-17.13,2780,20241227,24.46,4080,-15.20,20250206,2850,21.40,20250102,4175,-17.13,20240830,2780,24.46,20241227,0.88,N,033560,500,96 억,,68688,N,N,0,N,00,N
20250306,150408,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3455,5,2,0.14,59308980,17262,83.37,3405,3470,3405,4485,2415,3450,3435.81,0.40,0,-151,3520,3485,3450,3415,3380,3485,3415,96,1035,500,2550,5,1,17100000,591,-21.46,0.37,12,0.10,-161.00,9223.00,4175,20240830,-17.25,2780,20241227,24.28,4080,-15.32,20250206,2850,21.23,20250102,4175,-17.25,20240830,2780,24.28,20241227,0.88,N,033560,500,96 억,,68688,N,N,0,N,00,N
20250306,140408,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3450,0,3,0.00,40752400,11862,57.29,3405,3470,3405,4485,2415,3450,3435.54,0.40,0,283,3520,3485,3450,3415,3380,3485,3415,96,1035,500,2550,5,1,17100000,590,-21.43,0.37,12,0.07,-161.00,9223.00,4175,20240830,-17.37,2780,20241227,24.10,4080,-15.44,20250206,2850,21.05,20250102,4175,-17.37,20240830,2780,24.10,20241227,0.88,N,033560,500,96 억,,68688,N,N,0,N,00,N
20250306,130408,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3455,5,2,0.14,33790290,9845,47.55,3405,3470,3405,4485,2415,3450,3432.23,0.40,0,940,3520,3485,3450,3415,3380,3485,3415,96,1035,500,2550,5,1,17100000,591,-21.46,0.37,12,0.06,-161.00,9223.00,4175,20240830,-17.25,2780,20241227,24.28,4080,-15.32,20250206,2850,21.23,20250102,4175,-17.25,20240830,2780,24.28,20241227,0.88,N,033560,500,96 억,,68688,N,N,0,N,00,N
20250306,120408,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3430,-20,5,-0.58,26108845,7614,36.77,3405,3450,3405,4485,2415,3450,3429.06,0.40,0,1110,3520,3485,3450,3415,3380,3485,3415,96,1035,500,2550,5,1,17100000,587,-21.30,0.37,12,0.04,-161.00,9223.00,4175,20240830,-17.84,2780,20241227,23.38,4080,-15.93,20250206,2850,20.35,20250102,4175,-17.84,20240830,2780,23.38,20241227,0.88,N,033560,500,96 억,,68688,N,N,0,N,00,N
20250306,110407,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3420,-30,5,-0.87,24835745,7243,34.98,3405,3450,3405,4485,2415,3450,3428.93,0.40,0,921,3520,3485,3450,3415,3380,3485,3415,96,1035,500,2550,5,1,17100000,585,-21.24,0.37,12,0.04,-161.00,9223.00,4175,20240830,-18.08,2780,20241227,23.02,4080,-16.18,20250206,2850,20.00,20250102,4175,-18.08,20240830,2780,23.02,20241227,0.88,N,033560,500,96 억,,68688,N,N,0,N,00,N
20250306,100408,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3425,-25,5,-0.72,15199820,4432,21.41,3405,3450,3405,4485,2415,3450,3429.56,0.40,0,-72,3520,3485,3450,3415,3380,3485,3415,96,1035,500,2550,5,1,17100000,586,-21.27,0.37,12,0.03,-161.00,9223.00,4175,20240830,-17.96,2780,20241227,23.20,4080,-16.05,20250206,2850,20.18,20250102,4175,-17.96,20240830,2780,23.20,20241227,0.88,N,033560,500,96 억,,68688,N,N,0,N,00,N
20250306,090410,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3440,-10,5,-0.29,2234575,651,3.14,3405,3440,3405,4485,2415,3450,3432.53,0.40,0,-501,3520,3485,3450,3415,3380,3485,3415,96,1035,500,2550,5,1,17100000,588,-21.37,0.37,12,0.00,-161.00,9223.00,4175,20240830,-17.60,2780,20241227,23.74,4080,-15.69,20250206,2850,20.70,20250102,4175,-17.60,20240830,2780,23.74,20241227,0.88,N,033560,500,96 억,,68688,N,N,0,N,00,N
20250305,160405,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3450,0,3,0.00,70817110,20605,86.98,3450,3485,3415,4485,2415,3450,3436.86,0.41,0,-703,3643,3546,3493,3396,3343,3520,3370,96,1035,500,2550,5,1,17100000,590,-21.43,0.37,12,0.12,-161.00,9223.00,4175,20240830,-17.37,2780,20241227,24.10,4080,-15.44,20250206,2850,21.05,20250102,4175,-17.37,20240830,2780,24.10,20241227,0.89,N,033560,500,96 억,,69391,N,N,0,N,00,N
20250305,150406,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3455,5,2,0.14,64282280,18712,78.99,3450,3485,3415,4485,2415,3450,3435.35,0.41,0,-123,3643,3546,3493,3396,3343,3520,3370,96,1035,500,2550,5,1,17100000,591,-21.46,0.37,12,0.11,-161.00,9223.00,4175,20240830,-17.25,2780,20241227,24.28,4080,-15.32,20250206,2850,21.23,20250102,4175,-17.25,20240830,2780,24.28,20241227,0.89,N,033560,500,96 억,,69391,N,N,0,N,00,N
20250305,140404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3435,-15,5,-0.43,57778080,16819,71.00,3450,3485,3415,4485,2415,3450,3435.29,0.41,0,-72,3643,3546,3493,3396,3343,3520,3370,96,1035,500,2550,5,1,17100000,587,-21.34,0.37,12,0.10,-161.00,9223.00,4175,20240830,-17.72,2780,20241227,23.56,4080,-15.81,20250206,2850,20.53,20250102,4175,-17.72,20240830,2780,23.56,20241227,0.89,N,033560,500,96 억,,69391,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 160409 57 100.00 KOSDAQ 전기·전자 N N N N N 3460 10 2 0.29 72916990 21195 102.37 3405 3470 3405 4485 2415 3450 3440.01 0.40 0 -512 3520 3485 3450 3415 3380 3485 3415 96 1035 500 2550 5 1 17100000 592 -21.49 0.38 12 0.12 -161.00 9223.00 4175 20240830 -17.13 2780 20241227 24.46 4080 -15.20 20250206 2850 21.40 20250102 4175 -17.13 20240830 2780 24.46 20241227 0.88 N 033560 500 96 억 68688 N N 0 N 00 N
3 20250306 150408 57 100.00 KOSDAQ 전기·전자 N N N N N 3455 5 2 0.14 59308980 17262 83.37 3405 3470 3405 4485 2415 3450 3435.81 0.40 0 -151 3520 3485 3450 3415 3380 3485 3415 96 1035 500 2550 5 1 17100000 591 -21.46 0.37 12 0.10 -161.00 9223.00 4175 20240830 -17.25 2780 20241227 24.28 4080 -15.32 20250206 2850 21.23 20250102 4175 -17.25 20240830 2780 24.28 20241227 0.88 N 033560 500 96 억 68688 N N 0 N 00 N
4 20250306 140408 57 100.00 KOSDAQ 전기·전자 N N N N N 3450 0 3 0.00 40752400 11862 57.29 3405 3470 3405 4485 2415 3450 3435.54 0.40 0 283 3520 3485 3450 3415 3380 3485 3415 96 1035 500 2550 5 1 17100000 590 -21.43 0.37 12 0.07 -161.00 9223.00 4175 20240830 -17.37 2780 20241227 24.10 4080 -15.44 20250206 2850 21.05 20250102 4175 -17.37 20240830 2780 24.10 20241227 0.88 N 033560 500 96 억 68688 N N 0 N 00 N
5 20250306 130408 57 100.00 KOSDAQ 전기·전자 N N N N N 3455 5 2 0.14 33790290 9845 47.55 3405 3470 3405 4485 2415 3450 3432.23 0.40 0 940 3520 3485 3450 3415 3380 3485 3415 96 1035 500 2550 5 1 17100000 591 -21.46 0.37 12 0.06 -161.00 9223.00 4175 20240830 -17.25 2780 20241227 24.28 4080 -15.32 20250206 2850 21.23 20250102 4175 -17.25 20240830 2780 24.28 20241227 0.88 N 033560 500 96 억 68688 N N 0 N 00 N
6 20250306 120408 57 100.00 KOSDAQ 전기·전자 N N N N N 3430 -20 5 -0.58 26108845 7614 36.77 3405 3450 3405 4485 2415 3450 3429.06 0.40 0 1110 3520 3485 3450 3415 3380 3485 3415 96 1035 500 2550 5 1 17100000 587 -21.30 0.37 12 0.04 -161.00 9223.00 4175 20240830 -17.84 2780 20241227 23.38 4080 -15.93 20250206 2850 20.35 20250102 4175 -17.84 20240830 2780 23.38 20241227 0.88 N 033560 500 96 억 68688 N N 0 N 00 N
7 20250306 110407 57 100.00 KOSDAQ 전기·전자 N N N N N 3420 -30 5 -0.87 24835745 7243 34.98 3405 3450 3405 4485 2415 3450 3428.93 0.40 0 921 3520 3485 3450 3415 3380 3485 3415 96 1035 500 2550 5 1 17100000 585 -21.24 0.37 12 0.04 -161.00 9223.00 4175 20240830 -18.08 2780 20241227 23.02 4080 -16.18 20250206 2850 20.00 20250102 4175 -18.08 20240830 2780 23.02 20241227 0.88 N 033560 500 96 억 68688 N N 0 N 00 N
8 20250306 100408 57 100.00 KOSDAQ 전기·전자 N N N N N 3425 -25 5 -0.72 15199820 4432 21.41 3405 3450 3405 4485 2415 3450 3429.56 0.40 0 -72 3520 3485 3450 3415 3380 3485 3415 96 1035 500 2550 5 1 17100000 586 -21.27 0.37 12 0.03 -161.00 9223.00 4175 20240830 -17.96 2780 20241227 23.20 4080 -16.05 20250206 2850 20.18 20250102 4175 -17.96 20240830 2780 23.20 20241227 0.88 N 033560 500 96 억 68688 N N 0 N 00 N
9 20250306 090410 57 100.00 KOSDAQ 전기·전자 N N N N N 3440 -10 5 -0.29 2234575 651 3.14 3405 3440 3405 4485 2415 3450 3432.53 0.40 0 -501 3520 3485 3450 3415 3380 3485 3415 96 1035 500 2550 5 1 17100000 588 -21.37 0.37 12 0.00 -161.00 9223.00 4175 20240830 -17.60 2780 20241227 23.74 4080 -15.69 20250206 2850 20.70 20250102 4175 -17.60 20240830 2780 23.74 20241227 0.88 N 033560 500 96 억 68688 N N 0 N 00 N
10 20250305 160405 57 100.00 KOSDAQ 전기·전자 N N N N N 3450 0 3 0.00 70817110 20605 86.98 3450 3485 3415 4485 2415 3450 3436.86 0.41 0 -703 3643 3546 3493 3396 3343 3520 3370 96 1035 500 2550 5 1 17100000 590 -21.43 0.37 12 0.12 -161.00 9223.00 4175 20240830 -17.37 2780 20241227 24.10 4080 -15.44 20250206 2850 21.05 20250102 4175 -17.37 20240830 2780 24.10 20241227 0.89 N 033560 500 96 억 69391 N N 0 N 00 N
11 20250305 150406 57 100.00 KOSDAQ 전기·전자 N N N N N 3455 5 2 0.14 64282280 18712 78.99 3450 3485 3415 4485 2415 3450 3435.35 0.41 0 -123 3643 3546 3493 3396 3343 3520 3370 96 1035 500 2550 5 1 17100000 591 -21.46 0.37 12 0.11 -161.00 9223.00 4175 20240830 -17.25 2780 20241227 24.28 4080 -15.32 20250206 2850 21.23 20250102 4175 -17.25 20240830 2780 24.28 20241227 0.89 N 033560 500 96 억 69391 N N 0 N 00 N
12 20250305 140404 57 100.00 KOSDAQ 전기·전자 N N N N N 3435 -15 5 -0.43 57778080 16819 71.00 3450 3485 3415 4485 2415 3450 3435.29 0.41 0 -72 3643 3546 3493 3396 3343 3520 3370 96 1035 500 2550 5 1 17100000 587 -21.34 0.37 12 0.10 -161.00 9223.00 4175 20240830 -17.72 2780 20241227 23.56 4080 -15.81 20250206 2850 20.53 20250102 4175 -17.72 20240830 2780 23.56 20241227 0.89 N 033560 500 96 억 69391 N N 0 N 00 N