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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3335,-10,5,-0.30,56937225,17027,63.88,3360,3550,3315,4345,2345,3345,3343.97,0.39,0,-2048,3461,3402,3361,3302,3261,3432,3332,96,1000,500,2470,5,1,17100000,570,-20.71,0.36,12,0.10,-161.00,9223.00,4175,20240830,-20.12,2780,20241227,19.96,4080,-18.26,20250206,2850,17.02,20250102,4175,-20.12,20240830,2780,19.96,20241227,0.91,N,033560,500,96 억,,66389,N,N,0,N,00,N
20250313,150417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3335,-10,5,-0.30,49723210,14864,55.76,3360,3550,3315,4345,2345,3345,3345.21,0.39,0,-1972,3461,3402,3361,3302,3261,3432,3332,96,1000,500,2470,5,1,17100000,570,-20.71,0.36,12,0.09,-161.00,9223.00,4175,20240830,-20.12,2780,20241227,19.96,4080,-18.26,20250206,2850,17.02,20250102,4175,-20.12,20240830,2780,19.96,20241227,0.91,N,033560,500,96 억,,66389,N,N,0,N,00,N
20250313,140417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3355,10,2,0.30,46554510,13916,52.21,3360,3550,3315,4345,2345,3345,3345.39,0.39,0,-1864,3461,3402,3361,3302,3261,3432,3332,96,1000,500,2470,5,1,17100000,574,-20.84,0.36,12,0.08,-161.00,9223.00,4175,20240830,-19.64,2780,20241227,20.68,4080,-17.77,20250206,2850,17.72,20250102,4175,-19.64,20240830,2780,20.68,20241227,0.91,N,033560,500,96 억,,66389,N,N,0,N,00,N
20250313,130417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3350,5,2,0.15,33940920,10135,38.02,3360,3550,3315,4345,2345,3345,3348.88,0.39,0,-627,3461,3402,3361,3302,3261,3432,3332,96,1000,500,2470,5,1,17100000,573,-20.81,0.36,12,0.06,-161.00,9223.00,4175,20240830,-19.76,2780,20241227,20.50,4080,-17.89,20250206,2850,17.54,20250102,4175,-19.76,20240830,2780,20.50,20241227,0.91,N,033560,500,96 억,,66389,N,N,0,N,00,N
20250313,120417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3350,5,2,0.15,33883975,10118,37.96,3360,3550,3315,4345,2345,3345,3348.88,0.39,0,-626,3461,3402,3361,3302,3261,3432,3332,96,1000,500,2470,5,1,17100000,573,-20.81,0.36,12,0.06,-161.00,9223.00,4175,20240830,-19.76,2780,20241227,20.50,4080,-17.89,20250206,2850,17.54,20250102,4175,-19.76,20240830,2780,20.50,20241227,0.91,N,033560,500,96 억,,66389,N,N,0,N,00,N
20250313,110417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3350,5,2,0.15,30575940,9129,34.25,3360,3550,3315,4345,2345,3345,3349.32,0.39,0,-255,3461,3402,3361,3302,3261,3432,3332,96,1000,500,2470,5,1,17100000,573,-20.81,0.36,12,0.05,-161.00,9223.00,4175,20240830,-19.76,2780,20241227,20.50,4080,-17.89,20250206,2850,17.54,20250102,4175,-19.76,20240830,2780,20.50,20241227,0.91,N,033560,500,96 억,,66389,N,N,0,N,00,N
20250313,100416,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3325,-20,5,-0.60,24625550,7346,27.56,3360,3550,3315,4345,2345,3345,3352.24,0.39,0,-109,3461,3402,3361,3302,3261,3432,3332,96,1000,500,2470,5,1,17100000,569,-20.65,0.36,12,0.04,-161.00,9223.00,4175,20240830,-20.36,2780,20241227,19.60,4080,-18.50,20250206,2850,16.67,20250102,4175,-20.36,20240830,2780,19.60,20241227,0.91,N,033560,500,96 억,,66389,N,N,0,N,00,N
20250313,090418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3370,25,2,0.75,9686855,2857,10.72,3360,3550,3340,4345,2345,3345,3390.57,0.39,0,657,3461,3402,3361,3302,3261,3432,3332,96,1000,500,2470,5,1,17100000,576,-20.93,0.37,12,0.02,-161.00,9223.00,4175,20240830,-19.28,2780,20241227,21.22,4080,-17.40,20250206,2850,18.25,20250102,4175,-19.28,20240830,2780,21.22,20241227,0.91,N,033560,500,96 억,,66389,N,N,0,N,00,N
20250312,160415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3345,-30,5,-0.89,89054890,26645,68.59,3340,3420,3320,4385,2365,3375,3342.27,0.40,0,-1222,3528,3451,3383,3306,3238,3417,3272,96,1010,500,2490,5,1,17100000,572,-20.78,0.36,12,0.16,-161.00,9223.00,4175,20240830,-19.88,2780,20241227,20.32,4080,-18.01,20250206,2850,17.37,20250102,4175,-19.88,20240830,2780,20.32,20241227,0.90,N,033560,500,96 억,,67611,N,N,0,N,00,N
20250312,150415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3340,-35,5,-1.04,85877640,25694,66.14,3340,3420,3320,4385,2365,3375,3342.32,0.40,0,-789,3528,3451,3383,3306,3238,3417,3272,96,1010,500,2490,5,1,17100000,571,-20.75,0.36,12,0.15,-161.00,9223.00,4175,20240830,-20.00,2780,20241227,20.14,4080,-18.14,20250206,2850,17.19,20250102,4175,-20.00,20240830,2780,20.14,20241227,0.90,N,033560,500,96 억,,67611,N,N,0,N,00,N
20250312,140415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3355,-20,5,-0.59,49614380,14796,38.09,3340,3420,3325,4385,2365,3375,3353.23,0.40,0,-872,3528,3451,3383,3306,3238,3417,3272,96,1010,500,2490,5,1,17100000,574,-20.84,0.36,12,0.09,-161.00,9223.00,4175,20240830,-19.64,2780,20241227,20.68,4080,-17.77,20250206,2850,17.72,20250102,4175,-19.64,20240830,2780,20.68,20241227,0.90,N,033560,500,96 억,,67611,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 20250313 160417 57 100.00 KOSDAQ 전기·전자 N N N N N 3335 -10 5 -0.30 56937225 17027 63.88 3360 3550 3315 4345 2345 3345 3343.97 0.39 0 -2048 3461 3402 3361 3302 3261 3432 3332 96 1000 500 2470 5 1 17100000 570 -20.71 0.36 12 0.10 -161.00 9223.00 4175 20240830 -20.12 2780 20241227 19.96 4080 -18.26 20250206 2850 17.02 20250102 4175 -20.12 20240830 2780 19.96 20241227 0.91 N 033560 500 96 억 66389 N N 0 N 00 N
3 20250313 150417 57 100.00 KOSDAQ 전기·전자 N N N N N 3335 -10 5 -0.30 49723210 14864 55.76 3360 3550 3315 4345 2345 3345 3345.21 0.39 0 -1972 3461 3402 3361 3302 3261 3432 3332 96 1000 500 2470 5 1 17100000 570 -20.71 0.36 12 0.09 -161.00 9223.00 4175 20240830 -20.12 2780 20241227 19.96 4080 -18.26 20250206 2850 17.02 20250102 4175 -20.12 20240830 2780 19.96 20241227 0.91 N 033560 500 96 억 66389 N N 0 N 00 N
4 20250313 140417 57 100.00 KOSDAQ 전기·전자 N N N N N 3355 10 2 0.30 46554510 13916 52.21 3360 3550 3315 4345 2345 3345 3345.39 0.39 0 -1864 3461 3402 3361 3302 3261 3432 3332 96 1000 500 2470 5 1 17100000 574 -20.84 0.36 12 0.08 -161.00 9223.00 4175 20240830 -19.64 2780 20241227 20.68 4080 -17.77 20250206 2850 17.72 20250102 4175 -19.64 20240830 2780 20.68 20241227 0.91 N 033560 500 96 억 66389 N N 0 N 00 N
5 20250313 130417 57 100.00 KOSDAQ 전기·전자 N N N N N 3350 5 2 0.15 33940920 10135 38.02 3360 3550 3315 4345 2345 3345 3348.88 0.39 0 -627 3461 3402 3361 3302 3261 3432 3332 96 1000 500 2470 5 1 17100000 573 -20.81 0.36 12 0.06 -161.00 9223.00 4175 20240830 -19.76 2780 20241227 20.50 4080 -17.89 20250206 2850 17.54 20250102 4175 -19.76 20240830 2780 20.50 20241227 0.91 N 033560 500 96 억 66389 N N 0 N 00 N
6 20250313 120417 57 100.00 KOSDAQ 전기·전자 N N N N N 3350 5 2 0.15 33883975 10118 37.96 3360 3550 3315 4345 2345 3345 3348.88 0.39 0 -626 3461 3402 3361 3302 3261 3432 3332 96 1000 500 2470 5 1 17100000 573 -20.81 0.36 12 0.06 -161.00 9223.00 4175 20240830 -19.76 2780 20241227 20.50 4080 -17.89 20250206 2850 17.54 20250102 4175 -19.76 20240830 2780 20.50 20241227 0.91 N 033560 500 96 억 66389 N N 0 N 00 N
7 20250313 110417 57 100.00 KOSDAQ 전기·전자 N N N N N 3350 5 2 0.15 30575940 9129 34.25 3360 3550 3315 4345 2345 3345 3349.32 0.39 0 -255 3461 3402 3361 3302 3261 3432 3332 96 1000 500 2470 5 1 17100000 573 -20.81 0.36 12 0.05 -161.00 9223.00 4175 20240830 -19.76 2780 20241227 20.50 4080 -17.89 20250206 2850 17.54 20250102 4175 -19.76 20240830 2780 20.50 20241227 0.91 N 033560 500 96 억 66389 N N 0 N 00 N
8 20250313 100416 57 100.00 KOSDAQ 전기·전자 N N N N N 3325 -20 5 -0.60 24625550 7346 27.56 3360 3550 3315 4345 2345 3345 3352.24 0.39 0 -109 3461 3402 3361 3302 3261 3432 3332 96 1000 500 2470 5 1 17100000 569 -20.65 0.36 12 0.04 -161.00 9223.00 4175 20240830 -20.36 2780 20241227 19.60 4080 -18.50 20250206 2850 16.67 20250102 4175 -20.36 20240830 2780 19.60 20241227 0.91 N 033560 500 96 억 66389 N N 0 N 00 N
9 20250313 090418 57 100.00 KOSDAQ 전기·전자 N N N N N 3370 25 2 0.75 9686855 2857 10.72 3360 3550 3340 4345 2345 3345 3390.57 0.39 0 657 3461 3402 3361 3302 3261 3432 3332 96 1000 500 2470 5 1 17100000 576 -20.93 0.37 12 0.02 -161.00 9223.00 4175 20240830 -19.28 2780 20241227 21.22 4080 -17.40 20250206 2850 18.25 20250102 4175 -19.28 20240830 2780 21.22 20241227 0.91 N 033560 500 96 억 66389 N N 0 N 00 N
10 20250312 160415 57 100.00 KOSDAQ 전기·전자 N N N N N 3345 -30 5 -0.89 89054890 26645 68.59 3340 3420 3320 4385 2365 3375 3342.27 0.40 0 -1222 3528 3451 3383 3306 3238 3417 3272 96 1010 500 2490 5 1 17100000 572 -20.78 0.36 12 0.16 -161.00 9223.00 4175 20240830 -19.88 2780 20241227 20.32 4080 -18.01 20250206 2850 17.37 20250102 4175 -19.88 20240830 2780 20.32 20241227 0.90 N 033560 500 96 억 67611 N N 0 N 00 N
11 20250312 150415 57 100.00 KOSDAQ 전기·전자 N N N N N 3340 -35 5 -1.04 85877640 25694 66.14 3340 3420 3320 4385 2365 3375 3342.32 0.40 0 -789 3528 3451 3383 3306 3238 3417 3272 96 1010 500 2490 5 1 17100000 571 -20.75 0.36 12 0.15 -161.00 9223.00 4175 20240830 -20.00 2780 20241227 20.14 4080 -18.14 20250206 2850 17.19 20250102 4175 -20.00 20240830 2780 20.14 20241227 0.90 N 033560 500 96 억 67611 N N 0 N 00 N
12 20250312 140415 57 100.00 KOSDAQ 전기·전자 N N N N N 3355 -20 5 -0.59 49614380 14796 38.09 3340 3420 3325 4385 2365 3375 3353.23 0.40 0 -872 3528 3451 3383 3306 3238 3417 3272 96 1010 500 2490 5 1 17100000 574 -20.84 0.36 12 0.09 -161.00 9223.00 4175 20240830 -19.64 2780 20241227 20.68 4080 -17.77 20250206 2850 17.72 20250102 4175 -19.64 20240830 2780 20.68 20241227 0.90 N 033560 500 96 억 67611 N N 0 N 00 N