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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
032750/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
20250318,160413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4285,115,2,2.76,690998728,160290,139.55,4190,4440,4185,5420,2920,4170,4310.94,0.94,0,22316,4296,4232,4196,4132,4096,4215,4115,45,1250,500,2910,5,1,9031122,387,329.62,0.42,12,1.77,13.00,10228.00,5700,20240925,-24.82,3600,20241210,19.03,5640,-24.02,20250313,3910,9.59,20250203,5700,-24.82,20240925,3600,19.03,20241210,3.28,N,032750,500,45 억,,85239,N,N,0,N,00,N
20250318,150415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4300,130,2,3.12,679710778,157661,137.26,4190,4440,4185,5420,2920,4170,4311.22,0.94,0,22446,4296,4232,4196,4132,4096,4215,4115,45,1250,500,2910,5,1,9031122,388,330.77,0.42,12,1.75,13.00,10228.00,5700,20240925,-24.56,3600,20241210,19.44,5640,-23.76,20250313,3910,9.97,20250203,5700,-24.56,20240925,3600,19.44,20241210,3.28,N,032750,500,45 억,,85239,N,N,0,N,00,N
20250318,140414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4295,125,2,3.00,634458283,147099,128.07,4190,4440,4185,5420,2920,4170,4313.14,0.94,0,20442,4296,4232,4196,4132,4096,4215,4115,45,1250,500,2910,5,1,9031122,388,330.38,0.42,12,1.63,13.00,10228.00,5700,20240925,-24.65,3600,20241210,19.31,5640,-23.85,20250313,3910,9.85,20250203,5700,-24.65,20240925,3600,19.31,20241210,3.28,N,032750,500,45 억,,85239,N,N,0,N,00,N
20250318,130414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4300,130,2,3.12,600137488,139094,121.10,4190,4440,4185,5420,2920,4170,4314.62,0.94,0,17116,4296,4232,4196,4132,4096,4215,4115,45,1250,500,2910,5,1,9031122,388,330.77,0.42,12,1.54,13.00,10228.00,5700,20240925,-24.56,3600,20241210,19.44,5640,-23.76,20250313,3910,9.97,20250203,5700,-24.56,20240925,3600,19.44,20241210,3.28,N,032750,500,45 억,,85239,N,N,0,N,00,N
20250318,120413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4270,100,2,2.40,578318323,134006,116.67,4190,4440,4185,5420,2920,4170,4315.62,0.94,0,16409,4296,4232,4196,4132,4096,4215,4115,45,1250,500,2910,5,1,9031122,386,328.46,0.42,12,1.48,13.00,10228.00,5700,20240925,-25.09,3600,20241210,18.61,5640,-24.29,20250313,3910,9.21,20250203,5700,-25.09,20240925,3600,18.61,20241210,3.28,N,032750,500,45 억,,85239,N,N,0,N,00,N
20250318,110413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4260,90,2,2.16,526783253,121875,106.11,4190,4440,4185,5420,2920,4170,4322.33,0.94,0,13854,4296,4232,4196,4132,4096,4215,4115,45,1250,500,2910,5,1,9031122,385,327.69,0.42,12,1.35,13.00,10228.00,5700,20240925,-25.26,3600,20241210,18.33,5640,-24.47,20250313,3910,8.95,20250203,5700,-25.26,20240925,3600,18.33,20241210,3.28,N,032750,500,45 억,,85239,N,N,0,N,00,N
20250318,100414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4270,100,2,2.40,501750093,116004,101.00,4190,4440,4185,5420,2920,4170,4325.29,0.94,0,13011,4296,4232,4196,4132,4096,4215,4115,45,1250,500,2910,5,1,9031122,386,328.46,0.42,12,1.28,13.00,10228.00,5700,20240925,-25.09,3600,20241210,18.61,5640,-24.29,20250313,3910,9.21,20250203,5700,-25.09,20240925,3600,18.61,20241210,3.28,N,032750,500,45 억,,85239,N,N,0,N,00,N
20250318,090415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4200,30,2,0.72,12467760,2970,2.59,4190,4215,4185,5420,2920,4170,4197.92,0.94,0,-715,4296,4232,4196,4132,4096,4215,4115,45,1250,500,2910,5,1,9031122,379,323.08,0.41,12,0.03,13.00,10228.00,5700,20240925,-26.32,3600,20241210,16.67,5640,-25.53,20250313,3910,7.42,20250203,5700,-26.32,20240925,3600,16.67,20241210,3.28,N,032750,500,45 억,,85239,N,N,0,N,00,N
20250317,160413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4170,-60,5,-1.42,466454620,111330,49.79,4260,4260,4160,5490,2965,4230,4190.11,0.93,0,1019,4430,4330,4270,4170,4110,4300,4140,45,1260,500,2960,5,1,9031122,377,320.77,0.41,12,1.23,13.00,10228.00,5700,20240925,-26.84,3600,20241210,15.83,5640,-26.06,20250313,3910,6.65,20250203,5700,-26.84,20240925,3600,15.83,20241210,2.45,N,032750,500,45 억,,84016,N,N,0,N,00,N
20250317,150412,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4185,-45,5,-1.06,433368600,103402,46.25,4260,4260,4160,5490,2965,4230,4191.10,0.93,0,1842,4430,4330,4270,4170,4110,4300,4140,45,1260,500,2960,5,1,9031122,378,321.92,0.41,12,1.14,13.00,10228.00,5700,20240925,-26.58,3600,20241210,16.25,5640,-25.80,20250313,3910,7.03,20250203,5700,-26.58,20240925,3600,16.25,20241210,2.45,N,032750,500,45 억,,84016,N,N,0,N,00,N
20250317,140413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4170,-60,5,-1.42,405421860,96705,43.25,4260,4260,4160,5490,2965,4230,4192.36,0.93,0,2173,4430,4330,4270,4170,4110,4300,4140,45,1260,500,2960,5,1,9031122,377,320.77,0.41,12,1.07,13.00,10228.00,5700,20240925,-26.84,3600,20241210,15.83,5640,-26.06,20250313,3910,6.65,20250203,5700,-26.84,20240925,3600,15.83,20241210,2.45,N,032750,500,45 억,,84016,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 20250318 160413 57 100.00 KOSDAQ 전기·전자 N N N N N 4285 115 2 2.76 690998728 160290 139.55 4190 4440 4185 5420 2920 4170 4310.94 0.94 0 22316 4296 4232 4196 4132 4096 4215 4115 45 1250 500 2910 5 1 9031122 387 329.62 0.42 12 1.77 13.00 10228.00 5700 20240925 -24.82 3600 20241210 19.03 5640 -24.02 20250313 3910 9.59 20250203 5700 -24.82 20240925 3600 19.03 20241210 3.28 N 032750 500 45 억 85239 N N 0 N 00 N
3 20250318 150415 57 100.00 KOSDAQ 전기·전자 N N N N N 4300 130 2 3.12 679710778 157661 137.26 4190 4440 4185 5420 2920 4170 4311.22 0.94 0 22446 4296 4232 4196 4132 4096 4215 4115 45 1250 500 2910 5 1 9031122 388 330.77 0.42 12 1.75 13.00 10228.00 5700 20240925 -24.56 3600 20241210 19.44 5640 -23.76 20250313 3910 9.97 20250203 5700 -24.56 20240925 3600 19.44 20241210 3.28 N 032750 500 45 억 85239 N N 0 N 00 N
4 20250318 140414 57 100.00 KOSDAQ 전기·전자 N N N N N 4295 125 2 3.00 634458283 147099 128.07 4190 4440 4185 5420 2920 4170 4313.14 0.94 0 20442 4296 4232 4196 4132 4096 4215 4115 45 1250 500 2910 5 1 9031122 388 330.38 0.42 12 1.63 13.00 10228.00 5700 20240925 -24.65 3600 20241210 19.31 5640 -23.85 20250313 3910 9.85 20250203 5700 -24.65 20240925 3600 19.31 20241210 3.28 N 032750 500 45 억 85239 N N 0 N 00 N
5 20250318 130414 57 100.00 KOSDAQ 전기·전자 N N N N N 4300 130 2 3.12 600137488 139094 121.10 4190 4440 4185 5420 2920 4170 4314.62 0.94 0 17116 4296 4232 4196 4132 4096 4215 4115 45 1250 500 2910 5 1 9031122 388 330.77 0.42 12 1.54 13.00 10228.00 5700 20240925 -24.56 3600 20241210 19.44 5640 -23.76 20250313 3910 9.97 20250203 5700 -24.56 20240925 3600 19.44 20241210 3.28 N 032750 500 45 억 85239 N N 0 N 00 N
6 20250318 120413 57 100.00 KOSDAQ 전기·전자 N N N N N 4270 100 2 2.40 578318323 134006 116.67 4190 4440 4185 5420 2920 4170 4315.62 0.94 0 16409 4296 4232 4196 4132 4096 4215 4115 45 1250 500 2910 5 1 9031122 386 328.46 0.42 12 1.48 13.00 10228.00 5700 20240925 -25.09 3600 20241210 18.61 5640 -24.29 20250313 3910 9.21 20250203 5700 -25.09 20240925 3600 18.61 20241210 3.28 N 032750 500 45 억 85239 N N 0 N 00 N
7 20250318 110413 57 100.00 KOSDAQ 전기·전자 N N N N N 4260 90 2 2.16 526783253 121875 106.11 4190 4440 4185 5420 2920 4170 4322.33 0.94 0 13854 4296 4232 4196 4132 4096 4215 4115 45 1250 500 2910 5 1 9031122 385 327.69 0.42 12 1.35 13.00 10228.00 5700 20240925 -25.26 3600 20241210 18.33 5640 -24.47 20250313 3910 8.95 20250203 5700 -25.26 20240925 3600 18.33 20241210 3.28 N 032750 500 45 억 85239 N N 0 N 00 N
8 20250318 100414 57 100.00 KOSDAQ 전기·전자 N N N N N 4270 100 2 2.40 501750093 116004 101.00 4190 4440 4185 5420 2920 4170 4325.29 0.94 0 13011 4296 4232 4196 4132 4096 4215 4115 45 1250 500 2910 5 1 9031122 386 328.46 0.42 12 1.28 13.00 10228.00 5700 20240925 -25.09 3600 20241210 18.61 5640 -24.29 20250313 3910 9.21 20250203 5700 -25.09 20240925 3600 18.61 20241210 3.28 N 032750 500 45 억 85239 N N 0 N 00 N
9 20250318 090415 57 100.00 KOSDAQ 전기·전자 N N N N N 4200 30 2 0.72 12467760 2970 2.59 4190 4215 4185 5420 2920 4170 4197.92 0.94 0 -715 4296 4232 4196 4132 4096 4215 4115 45 1250 500 2910 5 1 9031122 379 323.08 0.41 12 0.03 13.00 10228.00 5700 20240925 -26.32 3600 20241210 16.67 5640 -25.53 20250313 3910 7.42 20250203 5700 -26.32 20240925 3600 16.67 20241210 3.28 N 032750 500 45 억 85239 N N 0 N 00 N
10 20250317 160413 57 100.00 KOSDAQ 전기·전자 N N N N N 4170 -60 5 -1.42 466454620 111330 49.79 4260 4260 4160 5490 2965 4230 4190.11 0.93 0 1019 4430 4330 4270 4170 4110 4300 4140 45 1260 500 2960 5 1 9031122 377 320.77 0.41 12 1.23 13.00 10228.00 5700 20240925 -26.84 3600 20241210 15.83 5640 -26.06 20250313 3910 6.65 20250203 5700 -26.84 20240925 3600 15.83 20241210 2.45 N 032750 500 45 억 84016 N N 0 N 00 N
11 20250317 150412 57 100.00 KOSDAQ 전기·전자 N N N N N 4185 -45 5 -1.06 433368600 103402 46.25 4260 4260 4160 5490 2965 4230 4191.10 0.93 0 1842 4430 4330 4270 4170 4110 4300 4140 45 1260 500 2960 5 1 9031122 378 321.92 0.41 12 1.14 13.00 10228.00 5700 20240925 -26.58 3600 20241210 16.25 5640 -25.80 20250313 3910 7.03 20250203 5700 -26.58 20240925 3600 16.25 20241210 2.45 N 032750 500 45 억 84016 N N 0 N 00 N
12 20250317 140413 57 100.00 KOSDAQ 전기·전자 N N N N N 4170 -60 5 -1.42 405421860 96705 43.25 4260 4260 4160 5490 2965 4230 4192.36 0.93 0 2173 4430 4330 4270 4170 4110 4300 4140 45 1260 500 2960 5 1 9031122 377 320.77 0.41 12 1.07 13.00 10228.00 5700 20240925 -26.84 3600 20241210 15.83 5640 -26.06 20250313 3910 6.65 20250203 5700 -26.84 20240925 3600 15.83 20241210 2.45 N 032750 500 45 억 84016 N N 0 N 00 N