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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
032540/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
20250312,160406,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4680,-15,5,-0.32,17103210,3646,38.58,4625,4720,4625,6100,3290,4695,4690.95,0.12,0,-19,4781,4737,4676,4632,4571,4707,4602,70,1405,500,3380,5,1,13931609,652,13.89,0.76,12,0.03,337.00,6177.00,6580,20240528,-28.88,4530,20241203,3.31,5330,-12.20,20250108,4610,1.52,20250305,6580,-28.88,20240528,4530,3.31,20241203,1.69,N,032540,500,69 억,,16866,N,N,0,N,00,N
20250312,150406,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4685,-10,5,-0.21,15904330,3390,35.87,4625,4720,4625,6100,3290,4695,4691.54,0.12,0,-5,4781,4737,4676,4632,4571,4707,4602,70,1405,500,3380,5,1,13931609,653,13.90,0.76,12,0.02,337.00,6177.00,6580,20240528,-28.80,4530,20241203,3.42,5330,-12.10,20250108,4610,1.63,20250305,6580,-28.80,20240528,4530,3.42,20241203,1.69,N,032540,500,69 억,,16866,N,N,0,N,00,N
20250312,140405,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4695,0,3,0.00,15848100,3378,35.74,4625,4720,4625,6100,3290,4695,4691.56,0.12,0,-5,4781,4737,4676,4632,4571,4707,4602,70,1405,500,3380,5,1,13931609,654,13.93,0.76,12,0.02,337.00,6177.00,6580,20240528,-28.65,4530,20241203,3.64,5330,-11.91,20250108,4610,1.84,20250305,6580,-28.65,20240528,4530,3.64,20241203,1.69,N,032540,500,69 억,,16866,N,N,0,N,00,N
20250312,130405,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4685,-10,5,-0.21,15524375,3309,35.01,4625,4720,4625,6100,3290,4695,4691.56,0.12,0,-5,4781,4737,4676,4632,4571,4707,4602,70,1405,500,3380,5,1,13931609,653,13.90,0.76,12,0.02,337.00,6177.00,6580,20240528,-28.80,4530,20241203,3.42,5330,-12.10,20250108,4610,1.63,20250305,6580,-28.80,20240528,4530,3.42,20241203,1.69,N,032540,500,69 억,,16866,N,N,0,N,00,N
20250312,120406,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4695,0,3,0.00,15135255,3226,34.13,4625,4720,4625,6100,3290,4695,4691.65,0.12,0,-5,4781,4737,4676,4632,4571,4707,4602,70,1405,500,3380,5,1,13931609,654,13.93,0.76,12,0.02,337.00,6177.00,6580,20240528,-28.65,4530,20241203,3.64,5330,-11.91,20250108,4610,1.84,20250305,6580,-28.65,20240528,4530,3.64,20241203,1.69,N,032540,500,69 억,,16866,N,N,0,N,00,N
20250312,110404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4700,5,2,0.11,14703505,3134,33.16,4625,4720,4625,6100,3290,4695,4691.61,0.12,0,-5,4781,4737,4676,4632,4571,4707,4602,70,1405,500,3380,5,1,13931609,655,13.95,0.76,12,0.02,337.00,6177.00,6580,20240528,-28.57,4530,20241203,3.75,5330,-11.82,20250108,4610,1.95,20250305,6580,-28.57,20240528,4530,3.75,20241203,1.69,N,032540,500,69 억,,16866,N,N,0,N,00,N
20250312,100405,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4695,0,3,0.00,1354480,292,3.09,4625,4695,4625,6100,3290,4695,4638.63,0.12,0,-34,4781,4737,4676,4632,4571,4707,4602,70,1405,500,3380,5,1,13931609,654,13.93,0.76,12,0.00,337.00,6177.00,6580,20240528,-28.65,4530,20241203,3.64,5330,-11.91,20250108,4610,1.84,20250305,6580,-28.65,20240528,4530,3.64,20241203,1.69,N,032540,500,69 억,,16866,N,N,0,N,00,N
20250312,090406,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4695,0,3,0.00,1068445,231,2.44,4625,4695,4625,6100,3290,4695,4625.30,0.12,0,-34,4781,4737,4676,4632,4571,4707,4602,70,1405,500,3380,5,1,13931609,654,13.93,0.76,12,0.00,337.00,6177.00,6580,20240528,-28.65,4530,20241203,3.64,5330,-11.91,20250108,4610,1.84,20250305,6580,-28.65,20240528,4530,3.64,20241203,1.69,N,032540,500,69 억,,16866,N,N,0,N,00,N
20250311,160402,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4695,-30,5,-0.63,43913190,9451,351.60,4720,4720,4615,6140,3310,4725,4646.14,0.12,0,89,4775,4750,4725,4700,4675,4737,4687,70,1415,500,3400,5,1,13931609,654,13.93,0.76,12,0.07,337.00,6177.00,6580,20240528,-28.65,4530,20241203,3.64,5330,-11.91,20250108,4610,1.84,20250305,6580,-28.65,20240528,4530,3.64,20241203,1.65,N,032540,500,69 억,,16778,N,N,0,N,00,N
20250311,150404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4670,-55,5,-1.16,39650965,8541,317.75,4720,4720,4615,6140,3310,4725,4642.43,0.12,0,269,4775,4750,4725,4700,4675,4737,4687,70,1415,500,3400,5,1,13931609,651,13.86,0.76,12,0.06,337.00,6177.00,6580,20240528,-29.03,4530,20241203,3.09,5330,-12.38,20250108,4610,1.30,20250305,6580,-29.03,20240528,4530,3.09,20241203,1.65,N,032540,500,69 억,,16778,N,N,0,N,00,N
20250311,140404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4685,-40,5,-0.85,36122565,7784,289.58,4720,4720,4615,6140,3310,4725,4640.62,0.12,0,362,4775,4750,4725,4700,4675,4737,4687,70,1415,500,3400,5,1,13931609,653,13.90,0.76,12,0.06,337.00,6177.00,6580,20240528,-28.80,4530,20241203,3.42,5330,-12.10,20250108,4610,1.63,20250305,6580,-28.80,20240528,4530,3.42,20241203,1.65,N,032540,500,69 억,,16778,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 20250312 160406 57 100.00 KOSDAQ 전기·전자 N N N N N 4680 -15 5 -0.32 17103210 3646 38.58 4625 4720 4625 6100 3290 4695 4690.95 0.12 0 -19 4781 4737 4676 4632 4571 4707 4602 70 1405 500 3380 5 1 13931609 652 13.89 0.76 12 0.03 337.00 6177.00 6580 20240528 -28.88 4530 20241203 3.31 5330 -12.20 20250108 4610 1.52 20250305 6580 -28.88 20240528 4530 3.31 20241203 1.69 N 032540 500 69 억 16866 N N 0 N 00 N
3 20250312 150406 57 100.00 KOSDAQ 전기·전자 N N N N N 4685 -10 5 -0.21 15904330 3390 35.87 4625 4720 4625 6100 3290 4695 4691.54 0.12 0 -5 4781 4737 4676 4632 4571 4707 4602 70 1405 500 3380 5 1 13931609 653 13.90 0.76 12 0.02 337.00 6177.00 6580 20240528 -28.80 4530 20241203 3.42 5330 -12.10 20250108 4610 1.63 20250305 6580 -28.80 20240528 4530 3.42 20241203 1.69 N 032540 500 69 억 16866 N N 0 N 00 N
4 20250312 140405 57 100.00 KOSDAQ 전기·전자 N N N N N 4695 0 3 0.00 15848100 3378 35.74 4625 4720 4625 6100 3290 4695 4691.56 0.12 0 -5 4781 4737 4676 4632 4571 4707 4602 70 1405 500 3380 5 1 13931609 654 13.93 0.76 12 0.02 337.00 6177.00 6580 20240528 -28.65 4530 20241203 3.64 5330 -11.91 20250108 4610 1.84 20250305 6580 -28.65 20240528 4530 3.64 20241203 1.69 N 032540 500 69 억 16866 N N 0 N 00 N
5 20250312 130405 57 100.00 KOSDAQ 전기·전자 N N N N N 4685 -10 5 -0.21 15524375 3309 35.01 4625 4720 4625 6100 3290 4695 4691.56 0.12 0 -5 4781 4737 4676 4632 4571 4707 4602 70 1405 500 3380 5 1 13931609 653 13.90 0.76 12 0.02 337.00 6177.00 6580 20240528 -28.80 4530 20241203 3.42 5330 -12.10 20250108 4610 1.63 20250305 6580 -28.80 20240528 4530 3.42 20241203 1.69 N 032540 500 69 억 16866 N N 0 N 00 N
6 20250312 120406 57 100.00 KOSDAQ 전기·전자 N N N N N 4695 0 3 0.00 15135255 3226 34.13 4625 4720 4625 6100 3290 4695 4691.65 0.12 0 -5 4781 4737 4676 4632 4571 4707 4602 70 1405 500 3380 5 1 13931609 654 13.93 0.76 12 0.02 337.00 6177.00 6580 20240528 -28.65 4530 20241203 3.64 5330 -11.91 20250108 4610 1.84 20250305 6580 -28.65 20240528 4530 3.64 20241203 1.69 N 032540 500 69 억 16866 N N 0 N 00 N
7 20250312 110404 57 100.00 KOSDAQ 전기·전자 N N N N N 4700 5 2 0.11 14703505 3134 33.16 4625 4720 4625 6100 3290 4695 4691.61 0.12 0 -5 4781 4737 4676 4632 4571 4707 4602 70 1405 500 3380 5 1 13931609 655 13.95 0.76 12 0.02 337.00 6177.00 6580 20240528 -28.57 4530 20241203 3.75 5330 -11.82 20250108 4610 1.95 20250305 6580 -28.57 20240528 4530 3.75 20241203 1.69 N 032540 500 69 억 16866 N N 0 N 00 N
8 20250312 100405 57 100.00 KOSDAQ 전기·전자 N N N N N 4695 0 3 0.00 1354480 292 3.09 4625 4695 4625 6100 3290 4695 4638.63 0.12 0 -34 4781 4737 4676 4632 4571 4707 4602 70 1405 500 3380 5 1 13931609 654 13.93 0.76 12 0.00 337.00 6177.00 6580 20240528 -28.65 4530 20241203 3.64 5330 -11.91 20250108 4610 1.84 20250305 6580 -28.65 20240528 4530 3.64 20241203 1.69 N 032540 500 69 억 16866 N N 0 N 00 N
9 20250312 090406 57 100.00 KOSDAQ 전기·전자 N N N N N 4695 0 3 0.00 1068445 231 2.44 4625 4695 4625 6100 3290 4695 4625.30 0.12 0 -34 4781 4737 4676 4632 4571 4707 4602 70 1405 500 3380 5 1 13931609 654 13.93 0.76 12 0.00 337.00 6177.00 6580 20240528 -28.65 4530 20241203 3.64 5330 -11.91 20250108 4610 1.84 20250305 6580 -28.65 20240528 4530 3.64 20241203 1.69 N 032540 500 69 억 16866 N N 0 N 00 N
10 20250311 160402 57 100.00 KOSDAQ 전기·전자 N N N N N 4695 -30 5 -0.63 43913190 9451 351.60 4720 4720 4615 6140 3310 4725 4646.14 0.12 0 89 4775 4750 4725 4700 4675 4737 4687 70 1415 500 3400 5 1 13931609 654 13.93 0.76 12 0.07 337.00 6177.00 6580 20240528 -28.65 4530 20241203 3.64 5330 -11.91 20250108 4610 1.84 20250305 6580 -28.65 20240528 4530 3.64 20241203 1.65 N 032540 500 69 억 16778 N N 0 N 00 N
11 20250311 150404 57 100.00 KOSDAQ 전기·전자 N N N N N 4670 -55 5 -1.16 39650965 8541 317.75 4720 4720 4615 6140 3310 4725 4642.43 0.12 0 269 4775 4750 4725 4700 4675 4737 4687 70 1415 500 3400 5 1 13931609 651 13.86 0.76 12 0.06 337.00 6177.00 6580 20240528 -29.03 4530 20241203 3.09 5330 -12.38 20250108 4610 1.30 20250305 6580 -29.03 20240528 4530 3.09 20241203 1.65 N 032540 500 69 억 16778 N N 0 N 00 N
12 20250311 140404 57 100.00 KOSDAQ 전기·전자 N N N N N 4685 -40 5 -0.85 36122565 7784 289.58 4720 4720 4615 6140 3310 4725 4640.62 0.12 0 362 4775 4750 4725 4700 4675 4737 4687 70 1415 500 3400 5 1 13931609 653 13.90 0.76 12 0.06 337.00 6177.00 6580 20240528 -28.80 4530 20241203 3.42 5330 -12.10 20250108 4610 1.63 20250305 6580 -28.80 20240528 4530 3.42 20241203 1.65 N 032540 500 69 억 16778 N N 0 N 00 N