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
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
20250318,160414,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1950,-27,5,-1.37,5312717695,2709502,95.34,1974,1988,1940,2570,1384,1977,1960.78,1.84,0,-151768,2044,2010,1991,1957,1938,2001,1948,823,593,500,1260,1,1,164677432,3211,59.09,2.90,12,1.65,33.00,672.00,3300,20240718,-40.91,1265,20240306,54.15,2370,-17.72,20250218,1659,17.54,20250102,3300,-40.91,20240718,1299,50.12,20240419,3.91,N,032820,500,823 억,,3027164,N,N,4221,N,00,N
20250318,150416,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1949,-28,5,-1.42,5017853241,2558233,90.02,1974,1988,1940,2570,1384,1977,1961.45,1.84,0,-118042,2044,2010,1991,1957,1938,2001,1948,823,593,500,1260,1,1,164677432,3210,59.06,2.90,12,1.55,33.00,672.00,3300,20240718,-40.94,1265,20240306,54.07,2370,-17.76,20250218,1659,17.48,20250102,3300,-40.94,20240718,1299,50.04,20240419,3.91,N,032820,500,823 억,,3027164,N,N,3071,N,00,N
20250318,140415,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1948,-29,5,-1.47,4706818687,2398869,84.41,1974,1988,1940,2570,1384,1977,1962.10,1.84,0,-114268,2044,2010,1991,1957,1938,2001,1948,823,593,500,1260,1,1,164677432,3208,59.03,2.90,12,1.46,33.00,672.00,3300,20240718,-40.97,1265,20240306,53.99,2370,-17.81,20250218,1659,17.42,20250102,3300,-40.97,20240718,1299,49.96,20240419,3.91,N,032820,500,823 억,,3027164,N,N,3071,N,00,N
20250318,130414,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1947,-30,5,-1.52,4187021956,2132017,75.02,1974,1988,1940,2570,1384,1977,1963.88,1.84,0,-159326,2044,2010,1991,1957,1938,2001,1948,823,593,500,1260,1,1,164677432,3206,59.00,2.90,12,1.29,33.00,672.00,3300,20240718,-41.00,1265,20240306,53.91,2370,-17.85,20250218,1659,17.36,20250102,3300,-41.00,20240718,1299,49.88,20240419,3.91,N,032820,500,823 억,,3027164,N,N,3071,N,00,N
20250318,120414,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1962,-15,5,-0.76,3448190042,1752558,61.67,1974,1988,1940,2570,1384,1977,1967.52,1.84,0,-85055,2044,2010,1991,1957,1938,2001,1948,823,593,500,1260,1,1,164677432,3231,59.45,2.92,12,1.06,33.00,672.00,3300,20240718,-40.55,1265,20240306,55.10,2370,-17.22,20250218,1659,18.26,20250102,3300,-40.55,20240718,1299,51.04,20240419,3.91,N,032820,500,823 억,,3027164,N,N,3071,N,00,N
20250318,110414,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1973,-4,5,-0.20,2777086610,1411685,49.67,1974,1988,1940,2570,1384,1977,1967.21,1.84,0,-53548,2044,2010,1991,1957,1938,2001,1948,823,593,500,1260,1,1,164677432,3249,59.79,2.94,12,0.86,33.00,672.00,3300,20240718,-40.21,1265,20240306,55.97,2370,-16.75,20250218,1659,18.93,20250102,3300,-40.21,20240718,1299,51.89,20240419,3.91,N,032820,500,823 억,,3027164,N,N,3071,N,00,N
20250318,100415,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1973,-4,5,-0.20,2134966383,1086670,38.24,1974,1988,1940,2570,1384,1977,1964.69,1.84,0,5023,2044,2010,1991,1957,1938,2001,1948,823,593,500,1260,1,1,164677432,3249,59.79,2.94,12,0.66,33.00,672.00,3300,20240718,-40.21,1265,20240306,55.97,2370,-16.75,20250218,1659,18.93,20250102,3300,-40.21,20240718,1299,51.89,20240419,3.91,N,032820,500,823 억,,3027164,N,N,3071,N,00,N
20250318,090416,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1953,-24,5,-1.21,312418425,159135,5.60,1974,1976,1952,2570,1384,1977,1963.23,1.84,0,-62667,2044,2010,1991,1957,1938,2001,1948,823,593,500,1260,1,1,164677432,3216,59.18,2.91,12,0.10,33.00,672.00,3300,20240718,-40.82,1265,20240306,54.39,2370,-17.59,20250218,1659,17.72,20250102,3300,-40.82,20240718,1299,50.35,20240419,3.91,N,032820,500,823 억,,3027164,N,N,3071,N,00,N
20250317,160414,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1977,-33,5,-1.64,5581964010,2807379,137.32,2020,2025,1972,2610,1410,2010,1988.28,2.32,0,-785274,2066,2037,2016,1987,1966,2052,2002,823,600,500,1280,1,1,164677432,3256,59.91,2.94,12,1.70,33.00,672.00,3300,20240718,-40.09,1265,20240306,56.28,2370,-16.58,20250218,1659,19.17,20250102,3300,-40.09,20240718,1299,52.19,20240419,3.93,N,032820,500,823 억,,3812457,N,N,3071,N,00,N
20250317,150413,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1973,-37,5,-1.84,5335153587,2682347,131.21,2020,2025,1972,2610,1410,2010,1988.92,2.32,0,-765177,2066,2037,2016,1987,1966,2052,2002,823,600,500,1280,1,1,164677432,3249,59.79,2.94,12,1.63,33.00,672.00,3300,20240718,-40.21,1265,20240306,55.97,2370,-16.75,20250218,1659,18.93,20250102,3300,-40.21,20240718,1299,51.89,20240419,3.93,N,032820,500,823 억,,3812457,N,N,0,N,00,N
20250317,140414,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1981,-29,5,-1.44,4401381570,2210125,108.11,2020,2025,1978,2610,1410,2010,1991.40,2.32,0,-660435,2066,2037,2016,1987,1966,2052,2002,823,600,500,1280,1,1,164677432,3262,60.03,2.95,12,1.34,33.00,672.00,3300,20240718,-39.97,1265,20240306,56.60,2370,-16.41,20250218,1659,19.41,20250102,3300,-39.97,20240718,1299,52.50,20240419,3.93,N,032820,500,823 억,,3812457,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 160414 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 1950 -27 5 -1.37 5312717695 2709502 95.34 1974 1988 1940 2570 1384 1977 1960.78 1.84 0 -151768 2044 2010 1991 1957 1938 2001 1948 823 593 500 1260 1 1 164677432 3211 59.09 2.90 12 1.65 33.00 672.00 3300 20240718 -40.91 1265 20240306 54.15 2370 -17.72 20250218 1659 17.54 20250102 3300 -40.91 20240718 1299 50.12 20240419 3.91 N 032820 500 823 억 3027164 N N 4221 N 00 N
3 20250318 150416 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 1949 -28 5 -1.42 5017853241 2558233 90.02 1974 1988 1940 2570 1384 1977 1961.45 1.84 0 -118042 2044 2010 1991 1957 1938 2001 1948 823 593 500 1260 1 1 164677432 3210 59.06 2.90 12 1.55 33.00 672.00 3300 20240718 -40.94 1265 20240306 54.07 2370 -17.76 20250218 1659 17.48 20250102 3300 -40.94 20240718 1299 50.04 20240419 3.91 N 032820 500 823 억 3027164 N N 3071 N 00 N
4 20250318 140415 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 1948 -29 5 -1.47 4706818687 2398869 84.41 1974 1988 1940 2570 1384 1977 1962.10 1.84 0 -114268 2044 2010 1991 1957 1938 2001 1948 823 593 500 1260 1 1 164677432 3208 59.03 2.90 12 1.46 33.00 672.00 3300 20240718 -40.97 1265 20240306 53.99 2370 -17.81 20250218 1659 17.42 20250102 3300 -40.97 20240718 1299 49.96 20240419 3.91 N 032820 500 823 억 3027164 N N 3071 N 00 N
5 20250318 130414 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 1947 -30 5 -1.52 4187021956 2132017 75.02 1974 1988 1940 2570 1384 1977 1963.88 1.84 0 -159326 2044 2010 1991 1957 1938 2001 1948 823 593 500 1260 1 1 164677432 3206 59.00 2.90 12 1.29 33.00 672.00 3300 20240718 -41.00 1265 20240306 53.91 2370 -17.85 20250218 1659 17.36 20250102 3300 -41.00 20240718 1299 49.88 20240419 3.91 N 032820 500 823 억 3027164 N N 3071 N 00 N
6 20250318 120414 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 1962 -15 5 -0.76 3448190042 1752558 61.67 1974 1988 1940 2570 1384 1977 1967.52 1.84 0 -85055 2044 2010 1991 1957 1938 2001 1948 823 593 500 1260 1 1 164677432 3231 59.45 2.92 12 1.06 33.00 672.00 3300 20240718 -40.55 1265 20240306 55.10 2370 -17.22 20250218 1659 18.26 20250102 3300 -40.55 20240718 1299 51.04 20240419 3.91 N 032820 500 823 억 3027164 N N 3071 N 00 N
7 20250318 110414 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 1973 -4 5 -0.20 2777086610 1411685 49.67 1974 1988 1940 2570 1384 1977 1967.21 1.84 0 -53548 2044 2010 1991 1957 1938 2001 1948 823 593 500 1260 1 1 164677432 3249 59.79 2.94 12 0.86 33.00 672.00 3300 20240718 -40.21 1265 20240306 55.97 2370 -16.75 20250218 1659 18.93 20250102 3300 -40.21 20240718 1299 51.89 20240419 3.91 N 032820 500 823 억 3027164 N N 3071 N 00 N
8 20250318 100415 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 1973 -4 5 -0.20 2134966383 1086670 38.24 1974 1988 1940 2570 1384 1977 1964.69 1.84 0 5023 2044 2010 1991 1957 1938 2001 1948 823 593 500 1260 1 1 164677432 3249 59.79 2.94 12 0.66 33.00 672.00 3300 20240718 -40.21 1265 20240306 55.97 2370 -16.75 20250218 1659 18.93 20250102 3300 -40.21 20240718 1299 51.89 20240419 3.91 N 032820 500 823 억 3027164 N N 3071 N 00 N
9 20250318 090416 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 1953 -24 5 -1.21 312418425 159135 5.60 1974 1976 1952 2570 1384 1977 1963.23 1.84 0 -62667 2044 2010 1991 1957 1938 2001 1948 823 593 500 1260 1 1 164677432 3216 59.18 2.91 12 0.10 33.00 672.00 3300 20240718 -40.82 1265 20240306 54.39 2370 -17.59 20250218 1659 17.72 20250102 3300 -40.82 20240718 1299 50.35 20240419 3.91 N 032820 500 823 억 3027164 N N 3071 N 00 N
10 20250317 160414 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 1977 -33 5 -1.64 5581964010 2807379 137.32 2020 2025 1972 2610 1410 2010 1988.28 2.32 0 -785274 2066 2037 2016 1987 1966 2052 2002 823 600 500 1280 1 1 164677432 3256 59.91 2.94 12 1.70 33.00 672.00 3300 20240718 -40.09 1265 20240306 56.28 2370 -16.58 20250218 1659 19.17 20250102 3300 -40.09 20240718 1299 52.19 20240419 3.93 N 032820 500 823 억 3812457 N N 3071 N 00 N
11 20250317 150413 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 1973 -37 5 -1.84 5335153587 2682347 131.21 2020 2025 1972 2610 1410 2010 1988.92 2.32 0 -765177 2066 2037 2016 1987 1966 2052 2002 823 600 500 1280 1 1 164677432 3249 59.79 2.94 12 1.63 33.00 672.00 3300 20240718 -40.21 1265 20240306 55.97 2370 -16.75 20250218 1659 18.93 20250102 3300 -40.21 20240718 1299 51.89 20240419 3.93 N 032820 500 823 억 3812457 N N 0 N 00 N
12 20250317 140414 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 1981 -29 5 -1.44 4401381570 2210125 108.11 2020 2025 1978 2610 1410 2010 1991.40 2.32 0 -660435 2066 2037 2016 1987 1966 2052 2002 823 600 500 1280 1 1 164677432 3262 60.03 2.95 12 1.34 33.00 672.00 3300 20240718 -39.97 1265 20240306 56.60 2370 -16.41 20250218 1659 19.41 20250102 3300 -39.97 20240718 1299 52.50 20240419 3.93 N 032820 500 823 억 3812457 N N 0 N 00 N