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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130413,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1987,-23,5,-1.14,4086973625,2051812,100.37,2020,2025,1978,2610,1410,2010,1991.81,2.32,0,-647692,2066,2037,2016,1987,1966,2052,2002,823,600,500,1280,1,1,164677432,3272,60.21,2.96,12,1.25,33.00,672.00,3300,20240718,-39.79,1265,20240306,57.08,2370,-16.16,20250218,1659,19.77,20250102,3300,-39.79,20240718,1299,52.96,20240419,3.93,N,032820,500,823 억,,3812457,N,N,0,N,00,N
20250317,120412,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1979,-31,5,-1.54,3809210168,1911747,93.51,2020,2025,1978,2610,1410,2010,1992.45,2.32,0,-628103,2066,2037,2016,1987,1966,2052,2002,823,600,500,1280,1,1,164677432,3259,59.97,2.94,12,1.16,33.00,672.00,3300,20240718,-40.03,1265,20240306,56.44,2370,-16.50,20250218,1659,19.29,20250102,3300,-40.03,20240718,1299,52.35,20240419,3.93,N,032820,500,823 억,,3812457,N,N,0,N,00,N
20250317,110413,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1993,-17,5,-0.85,2554045928,1279176,62.57,2020,2025,1985,2610,1410,2010,1996.55,2.32,0,-397233,2066,2037,2016,1987,1966,2052,2002,823,600,500,1280,1,1,164677432,3282,60.39,2.97,12,0.78,33.00,672.00,3300,20240718,-39.61,1265,20240306,57.55,2370,-15.91,20250218,1659,20.13,20250102,3300,-39.61,20240718,1299,53.43,20240419,3.93,N,032820,500,823 억,,3812457,N,N,0,N,00,N
20250317,100414,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1993,-17,5,-0.85,2139797351,1071436,52.41,2020,2025,1985,2610,1410,2010,1997.03,2.32,0,-432242,2066,2037,2016,1987,1966,2052,2002,823,600,500,1280,1,1,164677432,3282,60.39,2.97,12,0.65,33.00,672.00,3300,20240718,-39.61,1265,20240306,57.55,2370,-15.91,20250218,1659,20.13,20250102,3300,-39.61,20240718,1299,53.43,20240419,3.93,N,032820,500,823 억,,3812457,N,N,0,N,00,N
20250317,090413,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1998,-12,5,-0.60,670030008,334113,16.34,2020,2025,1990,2610,1410,2010,2005.29,2.32,0,-213258,2066,2037,2016,1987,1966,2052,2002,823,600,500,1280,1,1,164677432,3290,60.55,2.97,12,0.20,33.00,672.00,3300,20240718,-39.45,1265,20240306,57.94,2370,-15.70,20250218,1659,20.43,20250102,3300,-39.45,20240718,1299,53.81,20240419,3.93,N,032820,500,823 억,,3812457,N,N,0,N,00,N
20250314,160412,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,2010,21,2,1.06,4052301118,2008634,81.49,1995,2045,1995,2585,1393,1989,2017.45,2.22,0,151318,2086,2037,2011,1962,1936,2024,1949,823,596,500,1270,5,1,164677432,3310,60.91,2.99,12,1.22,33.00,672.00,3300,20240718,-39.09,1265,20240306,58.89,2370,-15.19,20250218,1659,21.16,20250102,3300,-39.09,20240718,1299,54.73,20240419,3.95,N,032820,500,823 억,,3660531,N,N,76,N,00,N
20250314,150415,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,2010,21,2,1.06,3867147289,1916638,77.75,1995,2045,1995,2585,1393,1989,2017.68,2.22,0,149106,2086,2037,2011,1962,1936,2024,1949,823,596,500,1270,5,1,164677432,3310,60.91,2.99,12,1.16,33.00,672.00,3300,20240718,-39.09,1265,20240306,58.89,2370,-15.19,20250218,1659,21.16,20250102,3300,-39.09,20240718,1299,54.73,20240419,3.95,N,032820,500,823 억,,3660531,N,N,76,N,00,N
20250314,140412,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,2025,36,2,1.81,3526333404,1747763,70.90,1995,2045,1995,2585,1393,1989,2017.63,2.22,0,154334,2086,2037,2011,1962,1936,2024,1949,823,596,500,1270,5,1,164677432,3335,61.36,3.01,12,1.06,33.00,672.00,3300,20240718,-38.64,1265,20240306,60.08,2370,-14.56,20250218,1659,22.06,20250102,3300,-38.64,20240718,1299,55.89,20240419,3.95,N,032820,500,823 억,,3660531,N,N,76,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 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
3 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
4 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
5 20250317 130413 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 1987 -23 5 -1.14 4086973625 2051812 100.37 2020 2025 1978 2610 1410 2010 1991.81 2.32 0 -647692 2066 2037 2016 1987 1966 2052 2002 823 600 500 1280 1 1 164677432 3272 60.21 2.96 12 1.25 33.00 672.00 3300 20240718 -39.79 1265 20240306 57.08 2370 -16.16 20250218 1659 19.77 20250102 3300 -39.79 20240718 1299 52.96 20240419 3.93 N 032820 500 823 억 3812457 N N 0 N 00 N
6 20250317 120412 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 1979 -31 5 -1.54 3809210168 1911747 93.51 2020 2025 1978 2610 1410 2010 1992.45 2.32 0 -628103 2066 2037 2016 1987 1966 2052 2002 823 600 500 1280 1 1 164677432 3259 59.97 2.94 12 1.16 33.00 672.00 3300 20240718 -40.03 1265 20240306 56.44 2370 -16.50 20250218 1659 19.29 20250102 3300 -40.03 20240718 1299 52.35 20240419 3.93 N 032820 500 823 억 3812457 N N 0 N 00 N
7 20250317 110413 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 1993 -17 5 -0.85 2554045928 1279176 62.57 2020 2025 1985 2610 1410 2010 1996.55 2.32 0 -397233 2066 2037 2016 1987 1966 2052 2002 823 600 500 1280 1 1 164677432 3282 60.39 2.97 12 0.78 33.00 672.00 3300 20240718 -39.61 1265 20240306 57.55 2370 -15.91 20250218 1659 20.13 20250102 3300 -39.61 20240718 1299 53.43 20240419 3.93 N 032820 500 823 억 3812457 N N 0 N 00 N
8 20250317 100414 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 1993 -17 5 -0.85 2139797351 1071436 52.41 2020 2025 1985 2610 1410 2010 1997.03 2.32 0 -432242 2066 2037 2016 1987 1966 2052 2002 823 600 500 1280 1 1 164677432 3282 60.39 2.97 12 0.65 33.00 672.00 3300 20240718 -39.61 1265 20240306 57.55 2370 -15.91 20250218 1659 20.13 20250102 3300 -39.61 20240718 1299 53.43 20240419 3.93 N 032820 500 823 억 3812457 N N 0 N 00 N
9 20250317 090413 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 1998 -12 5 -0.60 670030008 334113 16.34 2020 2025 1990 2610 1410 2010 2005.29 2.32 0 -213258 2066 2037 2016 1987 1966 2052 2002 823 600 500 1280 1 1 164677432 3290 60.55 2.97 12 0.20 33.00 672.00 3300 20240718 -39.45 1265 20240306 57.94 2370 -15.70 20250218 1659 20.43 20250102 3300 -39.45 20240718 1299 53.81 20240419 3.93 N 032820 500 823 억 3812457 N N 0 N 00 N
10 20250314 160412 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 2010 21 2 1.06 4052301118 2008634 81.49 1995 2045 1995 2585 1393 1989 2017.45 2.22 0 151318 2086 2037 2011 1962 1936 2024 1949 823 596 500 1270 5 1 164677432 3310 60.91 2.99 12 1.22 33.00 672.00 3300 20240718 -39.09 1265 20240306 58.89 2370 -15.19 20250218 1659 21.16 20250102 3300 -39.09 20240718 1299 54.73 20240419 3.95 N 032820 500 823 억 3660531 N N 76 N 00 N
11 20250314 150415 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 2010 21 2 1.06 3867147289 1916638 77.75 1995 2045 1995 2585 1393 1989 2017.68 2.22 0 149106 2086 2037 2011 1962 1936 2024 1949 823 596 500 1270 5 1 164677432 3310 60.91 2.99 12 1.16 33.00 672.00 3300 20240718 -39.09 1265 20240306 58.89 2370 -15.19 20250218 1659 21.16 20250102 3300 -39.09 20240718 1299 54.73 20240419 3.95 N 032820 500 823 억 3660531 N N 76 N 00 N
12 20250314 140412 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 2025 36 2 1.81 3526333404 1747763 70.90 1995 2045 1995 2585 1393 1989 2017.63 2.22 0 154334 2086 2037 2011 1962 1936 2024 1949 823 596 500 1270 5 1 164677432 3335 61.36 3.01 12 1.06 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 3.95 N 032820 500 823 억 3660531 N N 76 N 00 N