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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160403,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,2045,-5,5,-0.24,4568950497,2243730,88.53,2035,2075,2010,2665,1435,2050,2036.27,2.50,0,53218,2140,2095,2070,2025,2000,2082,2012,820,615,500,1310,5,1,164093664,3356,61.97,3.04,12,1.37,33.00,672.00,3300,20240718,-38.03,1265,20240306,61.66,2370,-13.71,20250218,1659,23.27,20250102,3300,-38.03,20240718,1268,61.28,20240307,3.69,N,032820,500,820 억,,4109618,N,N,0,N,00,N
20250307,150405,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,2060,10,2,0.49,4130519456,2029985,80.10,2035,2075,2010,2665,1435,2050,2034.74,2.50,0,61370,2140,2095,2070,2025,2000,2082,2012,820,615,500,1310,5,1,164093664,3380,62.42,3.07,12,1.24,33.00,672.00,3300,20240718,-37.58,1265,20240306,62.85,2370,-13.08,20250218,1659,24.17,20250102,3300,-37.58,20240718,1268,62.46,20240307,3.69,N,032820,500,820 억,,4109618,N,N,0,N,00,N
20250307,140403,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,2045,-5,5,-0.24,3046211744,1500527,59.21,2035,2050,2010,2665,1435,2050,2030.06,2.50,0,113408,2140,2095,2070,2025,2000,2082,2012,820,615,500,1310,5,1,164093664,3356,61.97,3.04,12,0.91,33.00,672.00,3300,20240718,-38.03,1265,20240306,61.66,2370,-13.71,20250218,1659,23.27,20250102,3300,-38.03,20240718,1268,61.28,20240307,3.69,N,032820,500,820 억,,4109618,N,N,0,N,00,N
20250307,130404,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,2025,-25,5,-1.22,2484060884,1224304,48.31,2035,2050,2010,2665,1435,2050,2028.92,2.50,0,50451,2140,2095,2070,2025,2000,2082,2012,820,615,500,1310,5,1,164093664,3323,61.36,3.01,12,0.75,33.00,672.00,3300,20240718,-38.64,1265,20240306,60.08,2370,-14.56,20250218,1659,22.06,20250102,3300,-38.64,20240718,1268,59.70,20240307,3.69,N,032820,500,820 억,,4109618,N,N,0,N,00,N
20250307,120405,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,2030,-20,5,-0.98,2128834077,1048961,41.39,2035,2050,2010,2665,1435,2050,2029.42,2.50,0,12182,2140,2095,2070,2025,2000,2082,2012,820,615,500,1310,5,1,164093664,3331,61.52,3.02,12,0.64,33.00,672.00,3300,20240718,-38.48,1265,20240306,60.47,2370,-14.35,20250218,1659,22.36,20250102,3300,-38.48,20240718,1268,60.09,20240307,3.69,N,032820,500,820 억,,4109618,N,N,0,N,00,N
20250307,110404,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,2045,-5,5,-0.24,1908373322,940342,37.10,2035,2050,2010,2665,1435,2050,2029.39,2.50,0,10145,2140,2095,2070,2025,2000,2082,2012,820,615,500,1310,5,1,164093664,3356,61.97,3.04,12,0.57,33.00,672.00,3300,20240718,-38.03,1265,20240306,61.66,2370,-13.71,20250218,1659,23.27,20250102,3300,-38.03,20240718,1268,61.28,20240307,3.69,N,032820,500,820 억,,4109618,N,N,0,N,00,N
20250307,100402,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,2040,-10,5,-0.49,1465588086,723411,28.54,2035,2050,2010,2665,1435,2050,2025.86,2.50,0,133403,2140,2095,2070,2025,2000,2082,2012,820,615,500,1310,5,1,164093664,3348,61.82,3.04,12,0.44,33.00,672.00,3300,20240718,-38.18,1265,20240306,61.26,2370,-13.92,20250218,1659,22.97,20250102,3300,-38.18,20240718,1268,60.88,20240307,3.69,N,032820,500,820 억,,4109618,N,N,0,N,00,N
20250307,090405,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,2025,-25,5,-1.22,312199745,153975,6.08,2035,2040,2015,2665,1435,2050,2027.26,2.50,0,10870,2140,2095,2070,2025,2000,2082,2012,820,615,500,1310,5,1,164093664,3323,61.36,3.01,12,0.09,33.00,672.00,3300,20240718,-38.64,1265,20240306,60.08,2370,-14.56,20250218,1659,22.06,20250102,3300,-38.64,20240718,1268,59.70,20240307,3.69,N,032820,500,820 억,,4109618,N,N,0,N,00,N
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
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 20250307 160403 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 2045 -5 5 -0.24 4568950497 2243730 88.53 2035 2075 2010 2665 1435 2050 2036.27 2.50 0 53218 2140 2095 2070 2025 2000 2082 2012 820 615 500 1310 5 1 164093664 3356 61.97 3.04 12 1.37 33.00 672.00 3300 20240718 -38.03 1265 20240306 61.66 2370 -13.71 20250218 1659 23.27 20250102 3300 -38.03 20240718 1268 61.28 20240307 3.69 N 032820 500 820 억 4109618 N N 0 N 00 N
3 20250307 150405 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 2060 10 2 0.49 4130519456 2029985 80.10 2035 2075 2010 2665 1435 2050 2034.74 2.50 0 61370 2140 2095 2070 2025 2000 2082 2012 820 615 500 1310 5 1 164093664 3380 62.42 3.07 12 1.24 33.00 672.00 3300 20240718 -37.58 1265 20240306 62.85 2370 -13.08 20250218 1659 24.17 20250102 3300 -37.58 20240718 1268 62.46 20240307 3.69 N 032820 500 820 억 4109618 N N 0 N 00 N
4 20250307 140403 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 2045 -5 5 -0.24 3046211744 1500527 59.21 2035 2050 2010 2665 1435 2050 2030.06 2.50 0 113408 2140 2095 2070 2025 2000 2082 2012 820 615 500 1310 5 1 164093664 3356 61.97 3.04 12 0.91 33.00 672.00 3300 20240718 -38.03 1265 20240306 61.66 2370 -13.71 20250218 1659 23.27 20250102 3300 -38.03 20240718 1268 61.28 20240307 3.69 N 032820 500 820 억 4109618 N N 0 N 00 N
5 20250307 130404 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 2025 -25 5 -1.22 2484060884 1224304 48.31 2035 2050 2010 2665 1435 2050 2028.92 2.50 0 50451 2140 2095 2070 2025 2000 2082 2012 820 615 500 1310 5 1 164093664 3323 61.36 3.01 12 0.75 33.00 672.00 3300 20240718 -38.64 1265 20240306 60.08 2370 -14.56 20250218 1659 22.06 20250102 3300 -38.64 20240718 1268 59.70 20240307 3.69 N 032820 500 820 억 4109618 N N 0 N 00 N
6 20250307 120405 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 2030 -20 5 -0.98 2128834077 1048961 41.39 2035 2050 2010 2665 1435 2050 2029.42 2.50 0 12182 2140 2095 2070 2025 2000 2082 2012 820 615 500 1310 5 1 164093664 3331 61.52 3.02 12 0.64 33.00 672.00 3300 20240718 -38.48 1265 20240306 60.47 2370 -14.35 20250218 1659 22.36 20250102 3300 -38.48 20240718 1268 60.09 20240307 3.69 N 032820 500 820 억 4109618 N N 0 N 00 N
7 20250307 110404 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 2045 -5 5 -0.24 1908373322 940342 37.10 2035 2050 2010 2665 1435 2050 2029.39 2.50 0 10145 2140 2095 2070 2025 2000 2082 2012 820 615 500 1310 5 1 164093664 3356 61.97 3.04 12 0.57 33.00 672.00 3300 20240718 -38.03 1265 20240306 61.66 2370 -13.71 20250218 1659 23.27 20250102 3300 -38.03 20240718 1268 61.28 20240307 3.69 N 032820 500 820 억 4109618 N N 0 N 00 N
8 20250307 100402 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 2040 -10 5 -0.49 1465588086 723411 28.54 2035 2050 2010 2665 1435 2050 2025.86 2.50 0 133403 2140 2095 2070 2025 2000 2082 2012 820 615 500 1310 5 1 164093664 3348 61.82 3.04 12 0.44 33.00 672.00 3300 20240718 -38.18 1265 20240306 61.26 2370 -13.92 20250218 1659 22.97 20250102 3300 -38.18 20240718 1268 60.88 20240307 3.69 N 032820 500 820 억 4109618 N N 0 N 00 N
9 20250307 090405 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 2025 -25 5 -1.22 312199745 153975 6.08 2035 2040 2015 2665 1435 2050 2027.26 2.50 0 10870 2140 2095 2070 2025 2000 2082 2012 820 615 500 1310 5 1 164093664 3323 61.36 3.01 12 0.09 33.00 672.00 3300 20240718 -38.64 1265 20240306 60.08 2370 -14.56 20250218 1659 22.06 20250102 3300 -38.64 20240718 1268 59.70 20240307 3.69 N 032820 500 820 억 4109618 N N 0 N 00 N
10 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
11 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
12 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