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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160402,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,2050,-40,5,-1.91,5226864681,2519630,86.84,2110,2115,2045,2715,1465,2090,2074.57,2.78,0,-470291,2146,2117,2071,2042,1996,2132,2057,820,625,500,1330,5,1,164093664,3364,62.12,3.05,12,1.54,33.00,672.00,3300,20240718,-37.88,1265,20240306,62.06,2370,-13.50,20250218,1659,23.57,20250102,3300,-37.88,20240718,1265,62.06,20240306,3.76,N,032820,500,820 억,,4566094,N,N,0,N,00,N
20250306,150402,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,2050,-40,5,-1.91,4928252654,2373877,81.81,2110,2115,2045,2715,1465,2090,2076.04,2.78,0,-467500,2146,2117,2071,2042,1996,2132,2057,820,625,500,1330,5,1,164093664,3364,62.12,3.05,12,1.45,33.00,672.00,3300,20240718,-37.88,1265,20240306,62.06,2370,-13.50,20250218,1659,23.57,20250102,3300,-37.88,20240718,1265,62.06,20240306,3.76,N,032820,500,820 억,,4566094,N,N,0,N,00,N
20250306,140401,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,2060,-30,5,-1.44,4102591724,1971478,67.95,2110,2115,2055,2715,1465,2090,2080.97,2.78,0,-252132,2146,2117,2071,2042,1996,2132,2057,820,625,500,1330,5,1,164093664,3380,62.42,3.07,12,1.20,33.00,672.00,3300,20240718,-37.58,1265,20240306,62.85,2370,-13.08,20250218,1659,24.17,20250102,3300,-37.58,20240718,1265,62.85,20240306,3.76,N,032820,500,820 억,,4566094,N,N,0,N,00,N
20250306,130401,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,2070,-20,5,-0.96,3748051459,1799487,62.02,2110,2115,2060,2715,1465,2090,2082.84,2.78,0,-231078,2146,2117,2071,2042,1996,2132,2057,820,625,500,1330,5,1,164093664,3397,62.73,3.08,12,1.10,33.00,672.00,3300,20240718,-37.27,1265,20240306,63.64,2370,-12.66,20250218,1659,24.77,20250102,3300,-37.27,20240718,1265,63.64,20240306,3.76,N,032820,500,820 억,,4566094,N,N,0,N,00,N
20250306,120402,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,2072,-18,5,-0.86,3420922207,1641431,56.57,2110,2115,2060,2715,1465,2090,2084.11,2.78,0,-187880,2146,2117,2071,2042,1996,2132,2057,820,625,500,1330,5,1,164093664,3400,62.79,3.08,12,1.00,33.00,672.00,3300,20240718,-37.21,1265,20240306,63.79,2370,-12.57,20250218,1659,24.89,20250102,3300,-37.21,20240718,1265,63.79,20240306,3.76,N,032820,500,820 억,,4566094,N,N,0,N,00,N
20250306,110400,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,2060,-30,5,-1.44,3083774625,1478603,50.96,2110,2115,2060,2715,1465,2090,2085.60,2.78,0,-222385,2146,2117,2071,2042,1996,2132,2057,820,625,500,1330,5,1,164093664,3380,62.42,3.07,12,0.90,33.00,672.00,3300,20240718,-37.58,1265,20240306,62.85,2370,-13.08,20250218,1659,24.17,20250102,3300,-37.58,20240718,1265,62.85,20240306,3.76,N,032820,500,820 억,,4566094,N,N,0,N,00,N
20250306,100401,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,2080,-10,5,-0.48,2198725022,1051117,36.23,2110,2115,2075,2715,1465,2090,2091.80,2.78,0,-241709,2146,2117,2071,2042,1996,2132,2057,820,625,500,1330,5,1,164093664,3413,63.03,3.10,12,0.64,33.00,672.00,3300,20240718,-36.97,1265,20240306,64.43,2370,-12.24,20250218,1659,25.38,20250102,3300,-36.97,20240718,1265,64.43,20240306,3.76,N,032820,500,820 억,,4566094,N,N,0,N,00,N
20250306,090404,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,2095,5,2,0.24,556260670,265272,9.14,2110,2115,2080,2715,1465,2090,2096.94,2.78,0,-164403,2146,2117,2071,2042,1996,2132,2057,820,625,500,1330,5,1,164093664,3438,63.48,3.12,12,0.16,33.00,672.00,3300,20240718,-36.52,1265,20240306,65.61,2370,-11.60,20250218,1659,26.28,20250102,3300,-36.52,20240718,1265,65.61,20240306,3.76,N,032820,500,820 억,,4566094,N,N,0,N,00,N
20250305,160358,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,2090,75,2,3.72,5934349740,2868338,39.68,2025,2100,2025,2615,1415,2015,2068.87,2.34,0,758226,2225,2120,2045,1940,1865,2172,1992,815,600,500,1280,5,1,163055858,3408,63.33,3.11,12,1.76,33.00,672.00,3300,20240718,-36.67,1265,20240306,65.22,2370,-11.81,20250218,1659,25.98,20250102,3300,-36.67,20240718,1265,65.22,20240306,3.88,N,032820,500,815 억,,3816107,N,N,1230,N,00,N
20250305,150400,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,2090,75,2,3.72,5509675656,2665046,36.87,2025,2100,2025,2615,1415,2015,2067.40,2.34,0,694820,2225,2120,2045,1940,1865,2172,1992,815,600,500,1280,5,1,163055858,3408,63.33,3.11,12,1.63,33.00,672.00,3300,20240718,-36.67,1265,20240306,65.22,2370,-11.81,20250218,1659,25.98,20250102,3300,-36.67,20240718,1265,65.22,20240306,3.88,N,032820,500,815 억,,3816107,N,N,1230,N,00,N
20250305,140357,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,2085,70,2,3.47,4624790174,2241618,31.01,2025,2090,2025,2615,1415,2015,2063.16,2.34,0,595519,2225,2120,2045,1940,1865,2172,1992,815,600,500,1280,5,1,163055858,3400,63.18,3.10,12,1.37,33.00,672.00,3300,20240718,-36.82,1265,20240306,64.82,2370,-12.03,20250218,1659,25.68,20250102,3300,-36.82,20240718,1265,64.82,20240306,3.88,N,032820,500,815 억,,3816107,N,N,1230,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 20250306 160402 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 2050 -40 5 -1.91 5226864681 2519630 86.84 2110 2115 2045 2715 1465 2090 2074.57 2.78 0 -470291 2146 2117 2071 2042 1996 2132 2057 820 625 500 1330 5 1 164093664 3364 62.12 3.05 12 1.54 33.00 672.00 3300 20240718 -37.88 1265 20240306 62.06 2370 -13.50 20250218 1659 23.57 20250102 3300 -37.88 20240718 1265 62.06 20240306 3.76 N 032820 500 820 억 4566094 N N 0 N 00 N
3 20250306 150402 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 2050 -40 5 -1.91 4928252654 2373877 81.81 2110 2115 2045 2715 1465 2090 2076.04 2.78 0 -467500 2146 2117 2071 2042 1996 2132 2057 820 625 500 1330 5 1 164093664 3364 62.12 3.05 12 1.45 33.00 672.00 3300 20240718 -37.88 1265 20240306 62.06 2370 -13.50 20250218 1659 23.57 20250102 3300 -37.88 20240718 1265 62.06 20240306 3.76 N 032820 500 820 억 4566094 N N 0 N 00 N
4 20250306 140401 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 2060 -30 5 -1.44 4102591724 1971478 67.95 2110 2115 2055 2715 1465 2090 2080.97 2.78 0 -252132 2146 2117 2071 2042 1996 2132 2057 820 625 500 1330 5 1 164093664 3380 62.42 3.07 12 1.20 33.00 672.00 3300 20240718 -37.58 1265 20240306 62.85 2370 -13.08 20250218 1659 24.17 20250102 3300 -37.58 20240718 1265 62.85 20240306 3.76 N 032820 500 820 억 4566094 N N 0 N 00 N
5 20250306 130401 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 2070 -20 5 -0.96 3748051459 1799487 62.02 2110 2115 2060 2715 1465 2090 2082.84 2.78 0 -231078 2146 2117 2071 2042 1996 2132 2057 820 625 500 1330 5 1 164093664 3397 62.73 3.08 12 1.10 33.00 672.00 3300 20240718 -37.27 1265 20240306 63.64 2370 -12.66 20250218 1659 24.77 20250102 3300 -37.27 20240718 1265 63.64 20240306 3.76 N 032820 500 820 억 4566094 N N 0 N 00 N
6 20250306 120402 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 2072 -18 5 -0.86 3420922207 1641431 56.57 2110 2115 2060 2715 1465 2090 2084.11 2.78 0 -187880 2146 2117 2071 2042 1996 2132 2057 820 625 500 1330 5 1 164093664 3400 62.79 3.08 12 1.00 33.00 672.00 3300 20240718 -37.21 1265 20240306 63.79 2370 -12.57 20250218 1659 24.89 20250102 3300 -37.21 20240718 1265 63.79 20240306 3.76 N 032820 500 820 억 4566094 N N 0 N 00 N
7 20250306 110400 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 2060 -30 5 -1.44 3083774625 1478603 50.96 2110 2115 2060 2715 1465 2090 2085.60 2.78 0 -222385 2146 2117 2071 2042 1996 2132 2057 820 625 500 1330 5 1 164093664 3380 62.42 3.07 12 0.90 33.00 672.00 3300 20240718 -37.58 1265 20240306 62.85 2370 -13.08 20250218 1659 24.17 20250102 3300 -37.58 20240718 1265 62.85 20240306 3.76 N 032820 500 820 억 4566094 N N 0 N 00 N
8 20250306 100401 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 2080 -10 5 -0.48 2198725022 1051117 36.23 2110 2115 2075 2715 1465 2090 2091.80 2.78 0 -241709 2146 2117 2071 2042 1996 2132 2057 820 625 500 1330 5 1 164093664 3413 63.03 3.10 12 0.64 33.00 672.00 3300 20240718 -36.97 1265 20240306 64.43 2370 -12.24 20250218 1659 25.38 20250102 3300 -36.97 20240718 1265 64.43 20240306 3.76 N 032820 500 820 억 4566094 N N 0 N 00 N
9 20250306 090404 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 2095 5 2 0.24 556260670 265272 9.14 2110 2115 2080 2715 1465 2090 2096.94 2.78 0 -164403 2146 2117 2071 2042 1996 2132 2057 820 625 500 1330 5 1 164093664 3438 63.48 3.12 12 0.16 33.00 672.00 3300 20240718 -36.52 1265 20240306 65.61 2370 -11.60 20250218 1659 26.28 20250102 3300 -36.52 20240718 1265 65.61 20240306 3.76 N 032820 500 820 억 4566094 N N 0 N 00 N
10 20250305 160358 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 2090 75 2 3.72 5934349740 2868338 39.68 2025 2100 2025 2615 1415 2015 2068.87 2.34 0 758226 2225 2120 2045 1940 1865 2172 1992 815 600 500 1280 5 1 163055858 3408 63.33 3.11 12 1.76 33.00 672.00 3300 20240718 -36.67 1265 20240306 65.22 2370 -11.81 20250218 1659 25.98 20250102 3300 -36.67 20240718 1265 65.22 20240306 3.88 N 032820 500 815 억 3816107 N N 1230 N 00 N
11 20250305 150400 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 2090 75 2 3.72 5509675656 2665046 36.87 2025 2100 2025 2615 1415 2015 2067.40 2.34 0 694820 2225 2120 2045 1940 1865 2172 1992 815 600 500 1280 5 1 163055858 3408 63.33 3.11 12 1.63 33.00 672.00 3300 20240718 -36.67 1265 20240306 65.22 2370 -11.81 20250218 1659 25.98 20250102 3300 -36.67 20240718 1265 65.22 20240306 3.88 N 032820 500 815 억 3816107 N N 1230 N 00 N
12 20250305 140357 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 2085 70 2 3.47 4624790174 2241618 31.01 2025 2090 2025 2615 1415 2015 2063.16 2.34 0 595519 2225 2120 2045 1940 1865 2172 1992 815 600 500 1280 5 1 163055858 3400 63.18 3.10 12 1.37 33.00 672.00 3300 20240718 -36.82 1265 20240306 64.82 2370 -12.03 20250218 1659 25.68 20250102 3300 -36.82 20240718 1265 64.82 20240306 3.88 N 032820 500 815 억 3816107 N N 1230 N 00 N