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
032580/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,1318,-2,5,-0.15,337518468,254812,53.98,1337,1350,1313,1716,924,1320,1324.60,30.72,0,14245,1382,1350,1300,1268,1218,1367,1285,166,396,500,810,1,1,33132064,437,41.19,0.87,12,0.77,32.00,1510.00,1965,20240408,-32.93,1032,20240909,27.71,1938,-31.99,20250203,1185,11.22,20250124,1965,-32.93,20240408,1032,27.71,20240909,5.31,N,032580,500,165 억,,10178669,N,N,0,N,00,N
20250312,150407,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1314,-6,5,-0.45,312907362,236126,50.02,1337,1350,1313,1716,924,1320,1325.19,30.72,0,4099,1382,1350,1300,1268,1218,1367,1285,166,396,500,810,1,1,33132064,435,41.06,0.87,12,0.71,32.00,1510.00,1965,20240408,-33.13,1032,20240909,27.33,1938,-32.20,20250203,1185,10.89,20250124,1965,-33.13,20240408,1032,27.33,20240909,5.31,N,032580,500,165 억,,10178669,N,N,0,N,00,N
20250312,140406,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1328,8,2,0.61,198257940,149223,31.61,1337,1350,1313,1716,924,1320,1328.66,30.72,0,-13521,1382,1350,1300,1268,1218,1367,1285,166,396,500,810,1,1,33132064,440,41.50,0.88,12,0.45,32.00,1510.00,1965,20240408,-32.42,1032,20240909,28.68,1938,-31.48,20250203,1185,12.07,20250124,1965,-32.42,20240408,1032,28.68,20240909,5.31,N,032580,500,165 억,,10178669,N,N,0,N,00,N
20250312,130406,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1337,17,2,1.29,175259113,131913,27.94,1337,1350,1313,1716,924,1320,1328.66,30.72,0,-7248,1382,1350,1300,1268,1218,1367,1285,166,396,500,810,1,1,33132064,443,41.78,0.89,12,0.40,32.00,1510.00,1965,20240408,-31.96,1032,20240909,29.55,1938,-31.01,20250203,1185,12.83,20250124,1965,-31.96,20240408,1032,29.55,20240909,5.31,N,032580,500,165 억,,10178669,N,N,0,N,00,N
20250312,120407,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1333,13,2,0.98,140753053,106100,22.48,1337,1337,1313,1716,924,1320,1326.67,30.72,0,-5944,1382,1350,1300,1268,1218,1367,1285,166,396,500,810,1,1,33132064,442,41.66,0.88,12,0.32,32.00,1510.00,1965,20240408,-32.16,1032,20240909,29.17,1938,-31.22,20250203,1185,12.49,20250124,1965,-32.16,20240408,1032,29.17,20240909,5.31,N,032580,500,165 억,,10178669,N,N,0,N,00,N
20250312,110404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1324,4,2,0.30,121115507,91346,19.35,1337,1337,1313,1716,924,1320,1325.96,30.72,0,-6472,1382,1350,1300,1268,1218,1367,1285,166,396,500,810,1,1,33132064,439,41.38,0.88,12,0.28,32.00,1510.00,1965,20240408,-32.62,1032,20240909,28.29,1938,-31.68,20250203,1185,11.73,20250124,1965,-32.62,20240408,1032,28.29,20240909,5.31,N,032580,500,165 억,,10178669,N,N,0,N,00,N
20250312,100406,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1326,6,2,0.45,105108114,79288,16.80,1337,1337,1313,1716,924,1320,1325.72,30.72,0,-6691,1382,1350,1300,1268,1218,1367,1285,166,396,500,810,1,1,33132064,439,41.44,0.88,12,0.24,32.00,1510.00,1965,20240408,-32.52,1032,20240909,28.49,1938,-31.58,20250203,1185,11.90,20250124,1965,-32.52,20240408,1032,28.49,20240909,5.31,N,032580,500,165 억,,10178669,N,N,0,N,00,N
20250312,090407,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1316,-4,5,-0.30,17727835,13449,2.85,1337,1337,1313,1716,924,1320,1318.00,30.72,0,215,1382,1350,1300,1268,1218,1367,1285,166,396,500,810,1,1,33132064,436,41.12,0.87,12,0.04,32.00,1510.00,1965,20240408,-33.03,1032,20240909,27.52,1938,-32.09,20250203,1185,11.05,20250124,1965,-33.03,20240408,1032,27.52,20240909,5.31,N,032580,500,165 억,,10178669,N,N,0,N,00,N
20250311,160403,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1320,39,2,3.04,606313073,470514,87.14,1268,1332,1250,1665,897,1281,1288.70,30.41,0,57660,1318,1299,1283,1264,1248,1291,1256,166,384,500,790,1,1,33132064,437,41.25,0.87,12,1.42,32.00,1510.00,1965,20240408,-32.82,1032,20240909,27.91,1938,-31.89,20250203,1185,11.39,20250124,1965,-32.82,20240408,1032,27.91,20240909,5.46,N,032580,500,165 억,,10076043,N,N,0,N,00,N
20250311,150405,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1326,45,2,3.51,573419520,445595,82.52,1268,1332,1250,1665,897,1281,1286.97,30.41,0,60286,1318,1299,1283,1264,1248,1291,1256,166,384,500,790,1,1,33132064,439,41.44,0.88,12,1.34,32.00,1510.00,1965,20240408,-32.52,1032,20240909,28.49,1938,-31.58,20250203,1185,11.90,20250124,1965,-32.52,20240408,1032,28.49,20240909,5.46,N,032580,500,165 억,,10076043,N,N,0,N,00,N
20250311,140404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1312,31,2,2.42,445634527,348669,64.57,1268,1316,1250,1665,897,1281,1278.03,30.41,0,31418,1318,1299,1283,1264,1248,1291,1256,166,384,500,790,1,1,33132064,435,41.00,0.87,12,1.05,32.00,1510.00,1965,20240408,-33.23,1032,20240909,27.13,1938,-32.30,20250203,1185,10.72,20250124,1965,-33.23,20240408,1032,27.13,20240909,5.46,N,032580,500,165 억,,10076043,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 1318 -2 5 -0.15 337518468 254812 53.98 1337 1350 1313 1716 924 1320 1324.60 30.72 0 14245 1382 1350 1300 1268 1218 1367 1285 166 396 500 810 1 1 33132064 437 41.19 0.87 12 0.77 32.00 1510.00 1965 20240408 -32.93 1032 20240909 27.71 1938 -31.99 20250203 1185 11.22 20250124 1965 -32.93 20240408 1032 27.71 20240909 5.31 N 032580 500 165 억 10178669 N N 0 N 00 N
3 20250312 150407 57 100.00 KOSDAQ 전기·전자 N N N N N 1314 -6 5 -0.45 312907362 236126 50.02 1337 1350 1313 1716 924 1320 1325.19 30.72 0 4099 1382 1350 1300 1268 1218 1367 1285 166 396 500 810 1 1 33132064 435 41.06 0.87 12 0.71 32.00 1510.00 1965 20240408 -33.13 1032 20240909 27.33 1938 -32.20 20250203 1185 10.89 20250124 1965 -33.13 20240408 1032 27.33 20240909 5.31 N 032580 500 165 억 10178669 N N 0 N 00 N
4 20250312 140406 57 100.00 KOSDAQ 전기·전자 N N N N N 1328 8 2 0.61 198257940 149223 31.61 1337 1350 1313 1716 924 1320 1328.66 30.72 0 -13521 1382 1350 1300 1268 1218 1367 1285 166 396 500 810 1 1 33132064 440 41.50 0.88 12 0.45 32.00 1510.00 1965 20240408 -32.42 1032 20240909 28.68 1938 -31.48 20250203 1185 12.07 20250124 1965 -32.42 20240408 1032 28.68 20240909 5.31 N 032580 500 165 억 10178669 N N 0 N 00 N
5 20250312 130406 57 100.00 KOSDAQ 전기·전자 N N N N N 1337 17 2 1.29 175259113 131913 27.94 1337 1350 1313 1716 924 1320 1328.66 30.72 0 -7248 1382 1350 1300 1268 1218 1367 1285 166 396 500 810 1 1 33132064 443 41.78 0.89 12 0.40 32.00 1510.00 1965 20240408 -31.96 1032 20240909 29.55 1938 -31.01 20250203 1185 12.83 20250124 1965 -31.96 20240408 1032 29.55 20240909 5.31 N 032580 500 165 억 10178669 N N 0 N 00 N
6 20250312 120407 57 100.00 KOSDAQ 전기·전자 N N N N N 1333 13 2 0.98 140753053 106100 22.48 1337 1337 1313 1716 924 1320 1326.67 30.72 0 -5944 1382 1350 1300 1268 1218 1367 1285 166 396 500 810 1 1 33132064 442 41.66 0.88 12 0.32 32.00 1510.00 1965 20240408 -32.16 1032 20240909 29.17 1938 -31.22 20250203 1185 12.49 20250124 1965 -32.16 20240408 1032 29.17 20240909 5.31 N 032580 500 165 억 10178669 N N 0 N 00 N
7 20250312 110404 57 100.00 KOSDAQ 전기·전자 N N N N N 1324 4 2 0.30 121115507 91346 19.35 1337 1337 1313 1716 924 1320 1325.96 30.72 0 -6472 1382 1350 1300 1268 1218 1367 1285 166 396 500 810 1 1 33132064 439 41.38 0.88 12 0.28 32.00 1510.00 1965 20240408 -32.62 1032 20240909 28.29 1938 -31.68 20250203 1185 11.73 20250124 1965 -32.62 20240408 1032 28.29 20240909 5.31 N 032580 500 165 억 10178669 N N 0 N 00 N
8 20250312 100406 57 100.00 KOSDAQ 전기·전자 N N N N N 1326 6 2 0.45 105108114 79288 16.80 1337 1337 1313 1716 924 1320 1325.72 30.72 0 -6691 1382 1350 1300 1268 1218 1367 1285 166 396 500 810 1 1 33132064 439 41.44 0.88 12 0.24 32.00 1510.00 1965 20240408 -32.52 1032 20240909 28.49 1938 -31.58 20250203 1185 11.90 20250124 1965 -32.52 20240408 1032 28.49 20240909 5.31 N 032580 500 165 억 10178669 N N 0 N 00 N
9 20250312 090407 57 100.00 KOSDAQ 전기·전자 N N N N N 1316 -4 5 -0.30 17727835 13449 2.85 1337 1337 1313 1716 924 1320 1318.00 30.72 0 215 1382 1350 1300 1268 1218 1367 1285 166 396 500 810 1 1 33132064 436 41.12 0.87 12 0.04 32.00 1510.00 1965 20240408 -33.03 1032 20240909 27.52 1938 -32.09 20250203 1185 11.05 20250124 1965 -33.03 20240408 1032 27.52 20240909 5.31 N 032580 500 165 억 10178669 N N 0 N 00 N
10 20250311 160403 57 100.00 KOSDAQ 전기·전자 N N N N N 1320 39 2 3.04 606313073 470514 87.14 1268 1332 1250 1665 897 1281 1288.70 30.41 0 57660 1318 1299 1283 1264 1248 1291 1256 166 384 500 790 1 1 33132064 437 41.25 0.87 12 1.42 32.00 1510.00 1965 20240408 -32.82 1032 20240909 27.91 1938 -31.89 20250203 1185 11.39 20250124 1965 -32.82 20240408 1032 27.91 20240909 5.46 N 032580 500 165 억 10076043 N N 0 N 00 N
11 20250311 150405 57 100.00 KOSDAQ 전기·전자 N N N N N 1326 45 2 3.51 573419520 445595 82.52 1268 1332 1250 1665 897 1281 1286.97 30.41 0 60286 1318 1299 1283 1264 1248 1291 1256 166 384 500 790 1 1 33132064 439 41.44 0.88 12 1.34 32.00 1510.00 1965 20240408 -32.52 1032 20240909 28.49 1938 -31.58 20250203 1185 11.90 20250124 1965 -32.52 20240408 1032 28.49 20240909 5.46 N 032580 500 165 억 10076043 N N 0 N 00 N
12 20250311 140404 57 100.00 KOSDAQ 전기·전자 N N N N N 1312 31 2 2.42 445634527 348669 64.57 1268 1316 1250 1665 897 1281 1278.03 30.41 0 31418 1318 1299 1283 1264 1248 1291 1256 166 384 500 790 1 1 33132064 435 41.00 0.87 12 1.05 32.00 1510.00 1965 20240408 -33.23 1032 20240909 27.13 1938 -32.30 20250203 1185 10.72 20250124 1965 -33.23 20240408 1032 27.13 20240909 5.46 N 032580 500 165 억 10076043 N N 0 N 00 N