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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
032820/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
20250312,160408,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,2025,39,2,1.96,4820477005,2362906,116.16,2030,2065,2015,2580,1391,1986,2040.12,2.23,0,466105,2030,2007,1971,1948,1912,2019,1960,820,594,500,1270,5,1,164093664,3323,61.36,3.01,12,1.44,33.00,672.00,3300,20240718,-38.64,1265,20240306,60.08,2370,-14.56,20250218,1659,22.06,20250102,3300,-38.64,20240718,1299,55.89,20240419,3.86,N,032820,500,820 억,,3663359,N,N,1396,N,00,N
20250312,150408,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,2025,39,2,1.96,4490440289,2200048,108.15,2030,2065,2015,2580,1391,1986,2041.06,2.23,0,482193,2030,2007,1971,1948,1912,2019,1960,820,594,500,1270,5,1,164093664,3323,61.36,3.01,12,1.34,33.00,672.00,3300,20240718,-38.64,1265,20240306,60.08,2370,-14.56,20250218,1659,22.06,20250102,3300,-38.64,20240718,1299,55.89,20240419,3.86,N,032820,500,820 억,,3663359,N,N,1396,N,00,N
20250312,140408,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,2035,49,2,2.47,3873916531,1895604,93.19,2030,2065,2015,2580,1391,1986,2043.63,2.23,0,575919,2030,2007,1971,1948,1912,2019,1960,820,594,500,1270,5,1,164093664,3339,61.67,3.03,12,1.16,33.00,672.00,3300,20240718,-38.33,1265,20240306,60.87,2370,-14.14,20250218,1659,22.66,20250102,3300,-38.33,20240718,1299,56.66,20240419,3.86,N,032820,500,820 억,,3663359,N,N,1396,N,00,N
20250312,130408,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,2050,64,2,3.22,3267665977,1598061,78.56,2030,2065,2015,2580,1391,1986,2044.77,2.23,0,490243,2030,2007,1971,1948,1912,2019,1960,820,594,500,1270,5,1,164093664,3364,62.12,3.05,12,0.97,33.00,672.00,3300,20240718,-37.88,1265,20240306,62.06,2370,-13.50,20250218,1659,23.57,20250102,3300,-37.88,20240718,1299,57.81,20240419,3.86,N,032820,500,820 억,,3663359,N,N,1396,N,00,N
20250312,120409,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,2047,61,2,3.07,3070137595,1501509,73.81,2030,2065,2015,2580,1391,1986,2044.70,2.23,0,471402,2030,2007,1971,1948,1912,2019,1960,820,594,500,1270,5,1,164093664,3359,62.03,3.05,12,0.92,33.00,672.00,3300,20240718,-37.97,1265,20240306,61.82,2370,-13.63,20250218,1659,23.39,20250102,3300,-37.97,20240718,1299,57.58,20240419,3.86,N,032820,500,820 억,,3663359,N,N,1396,N,00,N
20250312,110406,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,2055,69,2,3.47,2731831784,1336651,65.71,2030,2065,2015,2580,1391,1986,2043.79,2.23,0,423190,2030,2007,1971,1948,1912,2019,1960,820,594,500,1270,5,1,164093664,3372,62.27,3.06,12,0.81,33.00,672.00,3300,20240718,-37.73,1265,20240306,62.45,2370,-13.29,20250218,1659,23.87,20250102,3300,-37.73,20240718,1299,58.20,20240419,3.86,N,032820,500,820 억,,3663359,N,N,1396,N,00,N
20250312,100408,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,2045,59,2,2.97,1718020496,843718,41.48,2030,2060,2015,2580,1391,1986,2036.25,2.23,0,379807,2030,2007,1971,1948,1912,2019,1960,820,594,500,1270,5,1,164093664,3356,61.97,3.04,12,0.51,33.00,672.00,3300,20240718,-38.03,1265,20240306,61.66,2370,-13.71,20250218,1659,23.27,20250102,3300,-38.03,20240718,1299,57.43,20240419,3.86,N,032820,500,820 억,,3663359,N,N,1396,N,00,N
20250312,090409,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,2025,39,2,1.96,438040690,215817,10.61,2030,2040,2015,2580,1391,1986,2029.69,2.23,0,94708,2030,2007,1971,1948,1912,2019,1960,820,594,500,1270,5,1,164093664,3323,61.36,3.01,12,0.13,33.00,672.00,3300,20240718,-38.64,1265,20240306,60.08,2370,-14.56,20250218,1659,22.06,20250102,3300,-38.64,20240718,1299,55.89,20240419,3.86,N,032820,500,820 억,,3663359,N,N,1396,N,00,N
20250311,160404,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1986,-19,5,-0.95,3978422323,2022955,89.96,1973,1994,1935,2605,1405,2005,1966.55,2.26,0,-204245,2088,2046,2023,1981,1958,2035,1970,820,600,500,1280,1,1,164093664,3259,60.18,2.96,12,1.23,33.00,672.00,3300,20240718,-39.82,1265,20240306,57.00,2370,-16.20,20250218,1659,19.71,20250102,3300,-39.82,20240718,1299,52.89,20240419,3.80,N,032820,500,820 억,,3713793,N,N,1396,N,00,N
20250311,150407,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1985,-20,5,-1.00,3808477121,1937338,86.15,1973,1994,1935,2605,1405,2005,1965.80,2.26,0,-207601,2088,2046,2023,1981,1958,2035,1970,820,600,500,1280,1,1,164093664,3257,60.15,2.95,12,1.18,33.00,672.00,3300,20240718,-39.85,1265,20240306,56.92,2370,-16.24,20250218,1659,19.65,20250102,3300,-39.85,20240718,1299,52.81,20240419,3.80,N,032820,500,820 억,,3713793,N,N,0,N,00,N
20250311,140406,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1983,-22,5,-1.10,3467137904,1764986,78.48,1973,1994,1935,2605,1405,2005,1964.37,2.26,0,-136033,2088,2046,2023,1981,1958,2035,1970,820,600,500,1280,1,1,164093664,3254,60.09,2.95,12,1.08,33.00,672.00,3300,20240718,-39.91,1265,20240306,56.76,2370,-16.33,20250218,1659,19.53,20250102,3300,-39.91,20240718,1299,52.66,20240419,3.80,N,032820,500,820 억,,3713793,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 20250312 160408 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 2025 39 2 1.96 4820477005 2362906 116.16 2030 2065 2015 2580 1391 1986 2040.12 2.23 0 466105 2030 2007 1971 1948 1912 2019 1960 820 594 500 1270 5 1 164093664 3323 61.36 3.01 12 1.44 33.00 672.00 3300 20240718 -38.64 1265 20240306 60.08 2370 -14.56 20250218 1659 22.06 20250102 3300 -38.64 20240718 1299 55.89 20240419 3.86 N 032820 500 820 억 3663359 N N 1396 N 00 N
3 20250312 150408 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 2025 39 2 1.96 4490440289 2200048 108.15 2030 2065 2015 2580 1391 1986 2041.06 2.23 0 482193 2030 2007 1971 1948 1912 2019 1960 820 594 500 1270 5 1 164093664 3323 61.36 3.01 12 1.34 33.00 672.00 3300 20240718 -38.64 1265 20240306 60.08 2370 -14.56 20250218 1659 22.06 20250102 3300 -38.64 20240718 1299 55.89 20240419 3.86 N 032820 500 820 억 3663359 N N 1396 N 00 N
4 20250312 140408 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 2035 49 2 2.47 3873916531 1895604 93.19 2030 2065 2015 2580 1391 1986 2043.63 2.23 0 575919 2030 2007 1971 1948 1912 2019 1960 820 594 500 1270 5 1 164093664 3339 61.67 3.03 12 1.16 33.00 672.00 3300 20240718 -38.33 1265 20240306 60.87 2370 -14.14 20250218 1659 22.66 20250102 3300 -38.33 20240718 1299 56.66 20240419 3.86 N 032820 500 820 억 3663359 N N 1396 N 00 N
5 20250312 130408 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 2050 64 2 3.22 3267665977 1598061 78.56 2030 2065 2015 2580 1391 1986 2044.77 2.23 0 490243 2030 2007 1971 1948 1912 2019 1960 820 594 500 1270 5 1 164093664 3364 62.12 3.05 12 0.97 33.00 672.00 3300 20240718 -37.88 1265 20240306 62.06 2370 -13.50 20250218 1659 23.57 20250102 3300 -37.88 20240718 1299 57.81 20240419 3.86 N 032820 500 820 억 3663359 N N 1396 N 00 N
6 20250312 120409 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 2047 61 2 3.07 3070137595 1501509 73.81 2030 2065 2015 2580 1391 1986 2044.70 2.23 0 471402 2030 2007 1971 1948 1912 2019 1960 820 594 500 1270 5 1 164093664 3359 62.03 3.05 12 0.92 33.00 672.00 3300 20240718 -37.97 1265 20240306 61.82 2370 -13.63 20250218 1659 23.39 20250102 3300 -37.97 20240718 1299 57.58 20240419 3.86 N 032820 500 820 억 3663359 N N 1396 N 00 N
7 20250312 110406 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 2055 69 2 3.47 2731831784 1336651 65.71 2030 2065 2015 2580 1391 1986 2043.79 2.23 0 423190 2030 2007 1971 1948 1912 2019 1960 820 594 500 1270 5 1 164093664 3372 62.27 3.06 12 0.81 33.00 672.00 3300 20240718 -37.73 1265 20240306 62.45 2370 -13.29 20250218 1659 23.87 20250102 3300 -37.73 20240718 1299 58.20 20240419 3.86 N 032820 500 820 억 3663359 N N 1396 N 00 N
8 20250312 100408 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 2045 59 2 2.97 1718020496 843718 41.48 2030 2060 2015 2580 1391 1986 2036.25 2.23 0 379807 2030 2007 1971 1948 1912 2019 1960 820 594 500 1270 5 1 164093664 3356 61.97 3.04 12 0.51 33.00 672.00 3300 20240718 -38.03 1265 20240306 61.66 2370 -13.71 20250218 1659 23.27 20250102 3300 -38.03 20240718 1299 57.43 20240419 3.86 N 032820 500 820 억 3663359 N N 1396 N 00 N
9 20250312 090409 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 2025 39 2 1.96 438040690 215817 10.61 2030 2040 2015 2580 1391 1986 2029.69 2.23 0 94708 2030 2007 1971 1948 1912 2019 1960 820 594 500 1270 5 1 164093664 3323 61.36 3.01 12 0.13 33.00 672.00 3300 20240718 -38.64 1265 20240306 60.08 2370 -14.56 20250218 1659 22.06 20250102 3300 -38.64 20240718 1299 55.89 20240419 3.86 N 032820 500 820 억 3663359 N N 1396 N 00 N
10 20250311 160404 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 1986 -19 5 -0.95 3978422323 2022955 89.96 1973 1994 1935 2605 1405 2005 1966.55 2.26 0 -204245 2088 2046 2023 1981 1958 2035 1970 820 600 500 1280 1 1 164093664 3259 60.18 2.96 12 1.23 33.00 672.00 3300 20240718 -39.82 1265 20240306 57.00 2370 -16.20 20250218 1659 19.71 20250102 3300 -39.82 20240718 1299 52.89 20240419 3.80 N 032820 500 820 억 3713793 N N 1396 N 00 N
11 20250311 150407 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 1985 -20 5 -1.00 3808477121 1937338 86.15 1973 1994 1935 2605 1405 2005 1965.80 2.26 0 -207601 2088 2046 2023 1981 1958 2035 1970 820 600 500 1280 1 1 164093664 3257 60.15 2.95 12 1.18 33.00 672.00 3300 20240718 -39.85 1265 20240306 56.92 2370 -16.24 20250218 1659 19.65 20250102 3300 -39.85 20240718 1299 52.81 20240419 3.80 N 032820 500 820 억 3713793 N N 0 N 00 N
12 20250311 140406 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 1983 -22 5 -1.10 3467137904 1764986 78.48 1973 1994 1935 2605 1405 2005 1964.37 2.26 0 -136033 2088 2046 2023 1981 1958 2035 1970 820 600 500 1280 1 1 164093664 3254 60.09 2.95 12 1.08 33.00 672.00 3300 20240718 -39.91 1265 20240306 56.76 2370 -16.33 20250218 1659 19.53 20250102 3300 -39.91 20240718 1299 52.66 20240419 3.80 N 032820 500 820 억 3713793 N N 0 N 00 N