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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160410,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1989,-36,5,-1.78,4901147240,2430112,102.10,2025,2060,1985,2630,1420,2025,2016.85,2.52,0,-598923,2085,2055,2035,2005,1985,2045,1995,820,605,500,1290,1,1,164093664,3264,60.27,2.96,12,1.48,33.00,672.00,3300,20240718,-39.73,1265,20240306,57.23,2370,-16.08,20250218,1659,19.89,20250102,3300,-39.73,20240718,1299,53.12,20240419,3.95,N,032820,500,820 억,,4132963,N,N,76,N,00,N
20250313,150410,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1994,-31,5,-1.53,4691200453,2324597,97.66,2025,2060,1985,2630,1420,2025,2018.06,2.52,0,-572402,2085,2055,2035,2005,1985,2045,1995,820,605,500,1290,1,1,164093664,3272,60.42,2.97,12,1.42,33.00,672.00,3300,20240718,-39.58,1265,20240306,57.63,2370,-15.86,20250218,1659,20.19,20250102,3300,-39.58,20240718,1299,53.50,20240419,3.95,N,032820,500,820 억,,4132963,N,N,0,N,00,N
20250313,140410,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1997,-28,5,-1.38,3893536191,1924193,80.84,2025,2060,1993,2630,1420,2025,2023.46,2.52,0,-476731,2085,2055,2035,2005,1985,2045,1995,820,605,500,1290,1,1,164093664,3277,60.52,2.97,12,1.17,33.00,672.00,3300,20240718,-39.48,1265,20240306,57.87,2370,-15.74,20250218,1659,20.37,20250102,3300,-39.48,20240718,1299,53.73,20240419,3.95,N,032820,500,820 억,,4132963,N,N,0,N,00,N
20250313,130410,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,2000,-25,5,-1.23,3195288305,1574846,66.16,2025,2060,2000,2630,1420,2025,2028.96,2.52,0,-384680,2085,2055,2035,2005,1985,2045,1995,820,605,500,1290,5,1,164093664,3282,60.61,2.98,12,0.96,33.00,672.00,3300,20240718,-39.39,1265,20240306,58.10,2370,-15.61,20250218,1659,20.55,20250102,3300,-39.39,20240718,1299,53.96,20240419,3.95,N,032820,500,820 억,,4132963,N,N,0,N,00,N
20250313,120410,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,2010,-15,5,-0.74,2817756357,1386775,58.26,2025,2060,2005,2630,1420,2025,2031.89,2.52,0,-321260,2085,2055,2035,2005,1985,2045,1995,820,605,500,1290,5,1,164093664,3298,60.91,2.99,12,0.85,33.00,672.00,3300,20240718,-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,032820,500,820 억,,4132963,N,N,0,N,00,N
20250313,110410,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,2025,0,3,0.00,2382333947,1170493,49.18,2025,2060,2015,2630,1420,2025,2035.35,2.52,0,-228785,2085,2055,2035,2005,1985,2045,1995,820,605,500,1290,5,1,164093664,3323,61.36,3.01,12,0.71,33.00,672.00,3300,20240718,-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,032820,500,820 억,,4132963,N,N,0,N,00,N
20250313,100409,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,2027,2,2,0.10,1831789941,898281,37.74,2025,2060,2020,2630,1420,2025,2039.26,2.52,0,-120069,2085,2055,2035,2005,1985,2045,1995,820,605,500,1290,5,1,164093664,3326,61.42,3.02,12,0.55,33.00,672.00,3300,20240718,-38.58,1265,20240306,60.24,2370,-14.47,20250218,1659,22.18,20250102,3300,-38.58,20240718,1299,56.04,20240419,3.95,N,032820,500,820 억,,4132963,N,N,0,N,00,N
20250313,090411,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,2025,0,3,0.00,190135339,93738,3.94,2025,2035,2025,2630,1420,2025,2028.46,2.52,0,18506,2085,2055,2035,2005,1985,2045,1995,820,605,500,1290,5,1,164093664,3323,61.36,3.01,12,0.06,33.00,672.00,3300,20240718,-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,032820,500,820 억,,4132963,N,N,0,N,00,N
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
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 20250313 160410 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 1989 -36 5 -1.78 4901147240 2430112 102.10 2025 2060 1985 2630 1420 2025 2016.85 2.52 0 -598923 2085 2055 2035 2005 1985 2045 1995 820 605 500 1290 1 1 164093664 3264 60.27 2.96 12 1.48 33.00 672.00 3300 20240718 -39.73 1265 20240306 57.23 2370 -16.08 20250218 1659 19.89 20250102 3300 -39.73 20240718 1299 53.12 20240419 3.95 N 032820 500 820 억 4132963 N N 76 N 00 N
3 20250313 150410 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 1994 -31 5 -1.53 4691200453 2324597 97.66 2025 2060 1985 2630 1420 2025 2018.06 2.52 0 -572402 2085 2055 2035 2005 1985 2045 1995 820 605 500 1290 1 1 164093664 3272 60.42 2.97 12 1.42 33.00 672.00 3300 20240718 -39.58 1265 20240306 57.63 2370 -15.86 20250218 1659 20.19 20250102 3300 -39.58 20240718 1299 53.50 20240419 3.95 N 032820 500 820 억 4132963 N N 0 N 00 N
4 20250313 140410 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 1997 -28 5 -1.38 3893536191 1924193 80.84 2025 2060 1993 2630 1420 2025 2023.46 2.52 0 -476731 2085 2055 2035 2005 1985 2045 1995 820 605 500 1290 1 1 164093664 3277 60.52 2.97 12 1.17 33.00 672.00 3300 20240718 -39.48 1265 20240306 57.87 2370 -15.74 20250218 1659 20.37 20250102 3300 -39.48 20240718 1299 53.73 20240419 3.95 N 032820 500 820 억 4132963 N N 0 N 00 N
5 20250313 130410 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 2000 -25 5 -1.23 3195288305 1574846 66.16 2025 2060 2000 2630 1420 2025 2028.96 2.52 0 -384680 2085 2055 2035 2005 1985 2045 1995 820 605 500 1290 5 1 164093664 3282 60.61 2.98 12 0.96 33.00 672.00 3300 20240718 -39.39 1265 20240306 58.10 2370 -15.61 20250218 1659 20.55 20250102 3300 -39.39 20240718 1299 53.96 20240419 3.95 N 032820 500 820 억 4132963 N N 0 N 00 N
6 20250313 120410 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 2010 -15 5 -0.74 2817756357 1386775 58.26 2025 2060 2005 2630 1420 2025 2031.89 2.52 0 -321260 2085 2055 2035 2005 1985 2045 1995 820 605 500 1290 5 1 164093664 3298 60.91 2.99 12 0.85 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 500 820 억 4132963 N N 0 N 00 N
7 20250313 110410 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 2025 0 3 0.00 2382333947 1170493 49.18 2025 2060 2015 2630 1420 2025 2035.35 2.52 0 -228785 2085 2055 2035 2005 1985 2045 1995 820 605 500 1290 5 1 164093664 3323 61.36 3.01 12 0.71 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 500 820 억 4132963 N N 0 N 00 N
8 20250313 100409 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 2027 2 2 0.10 1831789941 898281 37.74 2025 2060 2020 2630 1420 2025 2039.26 2.52 0 -120069 2085 2055 2035 2005 1985 2045 1995 820 605 500 1290 5 1 164093664 3326 61.42 3.02 12 0.55 33.00 672.00 3300 20240718 -38.58 1265 20240306 60.24 2370 -14.47 20250218 1659 22.18 20250102 3300 -38.58 20240718 1299 56.04 20240419 3.95 N 032820 500 820 억 4132963 N N 0 N 00 N
9 20250313 090411 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 2025 0 3 0.00 190135339 93738 3.94 2025 2035 2025 2630 1420 2025 2028.46 2.52 0 18506 2085 2055 2035 2005 1985 2045 1995 820 605 500 1290 5 1 164093664 3323 61.36 3.01 12 0.06 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 500 820 억 4132963 N N 0 N 00 N
10 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
11 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
12 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