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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4760,20,2,0.42,25010190,5292,136.36,4700,4770,4685,6160,3320,4740,4720.35,0.14,0,66,4776,4757,4721,4702,4666,4767,4712,70,1420,500,3410,5,1,13931609,663,14.29,0.78,12,0.04,333.00,6123.00,6580,20240528,-27.66,4530,20241203,5.08,5330,-10.69,20250108,4610,3.25,20250305,6580,-27.66,20240528,4530,5.08,20241203,1.72,N,032540,500,69 억,,19454,N,N,0,N,00,N
20250318,150414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4725,-15,5,-0.32,9959180,2112,54.42,4700,4770,4685,6160,3320,4740,4715.52,0.14,0,102,4776,4757,4721,4702,4666,4767,4712,70,1420,500,3410,5,1,13931609,658,14.19,0.77,12,0.02,333.00,6123.00,6580,20240528,-28.19,4530,20241203,4.30,5330,-11.35,20250108,4610,2.49,20250305,6580,-28.19,20240528,4530,4.30,20241203,1.72,N,032540,500,69 억,,19454,N,N,0,N,00,N
20250318,140413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4725,-15,5,-0.32,6605460,1402,36.12,4700,4770,4685,6160,3320,4740,4711.46,0.14,0,24,4776,4757,4721,4702,4666,4767,4712,70,1420,500,3410,5,1,13931609,658,14.19,0.77,12,0.01,333.00,6123.00,6580,20240528,-28.19,4530,20241203,4.30,5330,-11.35,20250108,4610,2.49,20250305,6580,-28.19,20240528,4530,4.30,20241203,1.72,N,032540,500,69 억,,19454,N,N,0,N,00,N
20250318,130412,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4725,-15,5,-0.32,5621335,1193,30.74,4700,4770,4685,6160,3320,4740,4711.93,0.14,0,-25,4776,4757,4721,4702,4666,4767,4712,70,1420,500,3410,5,1,13931609,658,14.19,0.77,12,0.01,333.00,6123.00,6580,20240528,-28.19,4530,20241203,4.30,5330,-11.35,20250108,4610,2.49,20250305,6580,-28.19,20240528,4530,4.30,20241203,1.72,N,032540,500,69 억,,19454,N,N,0,N,00,N
20250318,120412,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4730,-10,5,-0.21,3774770,802,20.66,4700,4770,4685,6160,3320,4740,4706.70,0.14,0,-25,4776,4757,4721,4702,4666,4767,4712,70,1420,500,3410,5,1,13931609,659,14.20,0.77,12,0.01,333.00,6123.00,6580,20240528,-28.12,4530,20241203,4.42,5330,-11.26,20250108,4610,2.60,20250305,6580,-28.12,20240528,4530,4.42,20241203,1.72,N,032540,500,69 억,,19454,N,N,0,N,00,N
20250318,110411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4725,-15,5,-0.32,3562310,757,19.51,4700,4770,4685,6160,3320,4740,4705.83,0.14,0,-26,4776,4757,4721,4702,4666,4767,4712,70,1420,500,3410,5,1,13931609,658,14.19,0.77,12,0.01,333.00,6123.00,6580,20240528,-28.19,4530,20241203,4.30,5330,-11.35,20250108,4610,2.49,20250305,6580,-28.19,20240528,4530,4.30,20241203,1.72,N,032540,500,69 억,,19454,N,N,0,N,00,N
20250318,100413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4730,-10,5,-0.21,3425590,728,18.76,4700,4770,4685,6160,3320,4740,4705.48,0.14,0,-25,4776,4757,4721,4702,4666,4767,4712,70,1420,500,3410,5,1,13931609,659,14.20,0.77,12,0.01,333.00,6123.00,6580,20240528,-28.12,4530,20241203,4.42,5330,-11.26,20250108,4610,2.60,20250305,6580,-28.12,20240528,4530,4.42,20241203,1.72,N,032540,500,69 억,,19454,N,N,0,N,00,N
20250318,090413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4760,20,2,0.42,1251090,266,6.85,4700,4770,4685,6160,3320,4740,4703.35,0.14,0,0,4776,4757,4721,4702,4666,4767,4712,70,1420,500,3410,5,1,13931609,663,14.29,0.78,12,0.00,333.00,6123.00,6580,20240528,-27.66,4530,20241203,5.08,5330,-10.69,20250108,4610,3.25,20250305,6580,-27.66,20240528,4530,5.08,20241203,1.72,N,032540,500,69 억,,19454,N,N,0,N,00,N
20250317,160411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4740,45,2,0.96,18226757,3881,141.02,4735,4740,4685,6100,3290,4695,4696.41,0.14,0,11,4751,4722,4701,4672,4651,4737,4687,70,1405,500,3380,5,1,13931609,660,14.23,0.77,12,0.03,333.00,6123.00,6580,20240528,-27.96,4530,20241203,4.64,5330,-11.07,20250108,4610,2.82,20250305,6580,-27.96,20240528,4530,4.64,20241203,1.71,N,032540,500,69 억,,19442,N,N,0,N,00,N
20250317,150410,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4690,-5,5,-0.11,17525742,3732,135.61,4735,4737,4685,6100,3290,4695,4696.07,0.14,0,32,4751,4722,4701,4672,4651,4737,4687,70,1405,500,3380,5,1,13931609,653,14.08,0.77,12,0.03,333.00,6123.00,6580,20240528,-28.72,4530,20241203,3.53,5330,-12.01,20250108,4610,1.74,20250305,6580,-28.72,20240528,4530,3.53,20241203,1.71,N,032540,500,69 억,,19442,N,N,0,N,00,N
20250317,140411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4690,-5,5,-0.11,16522077,3518,127.83,4735,4737,4685,6100,3290,4695,4696.44,0.14,0,32,4751,4722,4701,4672,4651,4737,4687,70,1405,500,3380,5,1,13931609,653,14.08,0.77,12,0.03,333.00,6123.00,6580,20240528,-28.72,4530,20241203,3.53,5330,-12.01,20250108,4610,1.74,20250305,6580,-28.72,20240528,4530,3.53,20241203,1.71,N,032540,500,69 억,,19442,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 20250318 160411 57 100.00 KOSDAQ 전기·전자 N N N N N 4760 20 2 0.42 25010190 5292 136.36 4700 4770 4685 6160 3320 4740 4720.35 0.14 0 66 4776 4757 4721 4702 4666 4767 4712 70 1420 500 3410 5 1 13931609 663 14.29 0.78 12 0.04 333.00 6123.00 6580 20240528 -27.66 4530 20241203 5.08 5330 -10.69 20250108 4610 3.25 20250305 6580 -27.66 20240528 4530 5.08 20241203 1.72 N 032540 500 69 억 19454 N N 0 N 00 N
3 20250318 150414 57 100.00 KOSDAQ 전기·전자 N N N N N 4725 -15 5 -0.32 9959180 2112 54.42 4700 4770 4685 6160 3320 4740 4715.52 0.14 0 102 4776 4757 4721 4702 4666 4767 4712 70 1420 500 3410 5 1 13931609 658 14.19 0.77 12 0.02 333.00 6123.00 6580 20240528 -28.19 4530 20241203 4.30 5330 -11.35 20250108 4610 2.49 20250305 6580 -28.19 20240528 4530 4.30 20241203 1.72 N 032540 500 69 억 19454 N N 0 N 00 N
4 20250318 140413 57 100.00 KOSDAQ 전기·전자 N N N N N 4725 -15 5 -0.32 6605460 1402 36.12 4700 4770 4685 6160 3320 4740 4711.46 0.14 0 24 4776 4757 4721 4702 4666 4767 4712 70 1420 500 3410 5 1 13931609 658 14.19 0.77 12 0.01 333.00 6123.00 6580 20240528 -28.19 4530 20241203 4.30 5330 -11.35 20250108 4610 2.49 20250305 6580 -28.19 20240528 4530 4.30 20241203 1.72 N 032540 500 69 억 19454 N N 0 N 00 N
5 20250318 130412 57 100.00 KOSDAQ 전기·전자 N N N N N 4725 -15 5 -0.32 5621335 1193 30.74 4700 4770 4685 6160 3320 4740 4711.93 0.14 0 -25 4776 4757 4721 4702 4666 4767 4712 70 1420 500 3410 5 1 13931609 658 14.19 0.77 12 0.01 333.00 6123.00 6580 20240528 -28.19 4530 20241203 4.30 5330 -11.35 20250108 4610 2.49 20250305 6580 -28.19 20240528 4530 4.30 20241203 1.72 N 032540 500 69 억 19454 N N 0 N 00 N
6 20250318 120412 57 100.00 KOSDAQ 전기·전자 N N N N N 4730 -10 5 -0.21 3774770 802 20.66 4700 4770 4685 6160 3320 4740 4706.70 0.14 0 -25 4776 4757 4721 4702 4666 4767 4712 70 1420 500 3410 5 1 13931609 659 14.20 0.77 12 0.01 333.00 6123.00 6580 20240528 -28.12 4530 20241203 4.42 5330 -11.26 20250108 4610 2.60 20250305 6580 -28.12 20240528 4530 4.42 20241203 1.72 N 032540 500 69 억 19454 N N 0 N 00 N
7 20250318 110411 57 100.00 KOSDAQ 전기·전자 N N N N N 4725 -15 5 -0.32 3562310 757 19.51 4700 4770 4685 6160 3320 4740 4705.83 0.14 0 -26 4776 4757 4721 4702 4666 4767 4712 70 1420 500 3410 5 1 13931609 658 14.19 0.77 12 0.01 333.00 6123.00 6580 20240528 -28.19 4530 20241203 4.30 5330 -11.35 20250108 4610 2.49 20250305 6580 -28.19 20240528 4530 4.30 20241203 1.72 N 032540 500 69 억 19454 N N 0 N 00 N
8 20250318 100413 57 100.00 KOSDAQ 전기·전자 N N N N N 4730 -10 5 -0.21 3425590 728 18.76 4700 4770 4685 6160 3320 4740 4705.48 0.14 0 -25 4776 4757 4721 4702 4666 4767 4712 70 1420 500 3410 5 1 13931609 659 14.20 0.77 12 0.01 333.00 6123.00 6580 20240528 -28.12 4530 20241203 4.42 5330 -11.26 20250108 4610 2.60 20250305 6580 -28.12 20240528 4530 4.42 20241203 1.72 N 032540 500 69 억 19454 N N 0 N 00 N
9 20250318 090413 57 100.00 KOSDAQ 전기·전자 N N N N N 4760 20 2 0.42 1251090 266 6.85 4700 4770 4685 6160 3320 4740 4703.35 0.14 0 0 4776 4757 4721 4702 4666 4767 4712 70 1420 500 3410 5 1 13931609 663 14.29 0.78 12 0.00 333.00 6123.00 6580 20240528 -27.66 4530 20241203 5.08 5330 -10.69 20250108 4610 3.25 20250305 6580 -27.66 20240528 4530 5.08 20241203 1.72 N 032540 500 69 억 19454 N N 0 N 00 N
10 20250317 160411 57 100.00 KOSDAQ 전기·전자 N N N N N 4740 45 2 0.96 18226757 3881 141.02 4735 4740 4685 6100 3290 4695 4696.41 0.14 0 11 4751 4722 4701 4672 4651 4737 4687 70 1405 500 3380 5 1 13931609 660 14.23 0.77 12 0.03 333.00 6123.00 6580 20240528 -27.96 4530 20241203 4.64 5330 -11.07 20250108 4610 2.82 20250305 6580 -27.96 20240528 4530 4.64 20241203 1.71 N 032540 500 69 억 19442 N N 0 N 00 N
11 20250317 150410 57 100.00 KOSDAQ 전기·전자 N N N N N 4690 -5 5 -0.11 17525742 3732 135.61 4735 4737 4685 6100 3290 4695 4696.07 0.14 0 32 4751 4722 4701 4672 4651 4737 4687 70 1405 500 3380 5 1 13931609 653 14.08 0.77 12 0.03 333.00 6123.00 6580 20240528 -28.72 4530 20241203 3.53 5330 -12.01 20250108 4610 1.74 20250305 6580 -28.72 20240528 4530 3.53 20241203 1.71 N 032540 500 69 억 19442 N N 0 N 00 N
12 20250317 140411 57 100.00 KOSDAQ 전기·전자 N N N N N 4690 -5 5 -0.11 16522077 3518 127.83 4735 4737 4685 6100 3290 4695 4696.44 0.14 0 32 4751 4722 4701 4672 4651 4737 4687 70 1405 500 3380 5 1 13931609 653 14.08 0.77 12 0.03 333.00 6123.00 6580 20240528 -28.72 4530 20241203 3.53 5330 -12.01 20250108 4610 1.74 20250305 6580 -28.72 20240528 4530 3.53 20241203 1.71 N 032540 500 69 억 19442 N N 0 N 00 N