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
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
20250318,160412,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1320,-13,5,-0.98,290639964,220492,122.72,1340,1340,1311,1732,934,1333,1318.14,31.38,0,1199,1358,1345,1328,1315,1298,1352,1322,166,399,500,820,1,1,33132064,437,-19.70,0.92,12,0.67,-67.00,1438.00,1965,20240408,-32.82,1032,20240909,27.91,1938,-31.89,20250203,1185,11.39,20250124,1965,-32.82,20240408,1032,27.91,20240909,5.22,N,032580,500,165 억,,10396497,N,N,0,N,00,N
20250318,150414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1317,-16,5,-1.20,270393820,205124,114.17,1340,1340,1311,1732,934,1333,1318.19,31.38,0,-3829,1358,1345,1328,1315,1298,1352,1322,166,399,500,820,1,1,33132064,436,-19.66,0.92,12,0.62,-67.00,1438.00,1965,20240408,-32.98,1032,20240909,27.62,1938,-32.04,20250203,1185,11.14,20250124,1965,-32.98,20240408,1032,27.62,20240909,5.22,N,032580,500,165 억,,10396497,N,N,0,N,00,N
20250318,140413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1316,-17,5,-1.28,204803948,155261,86.42,1340,1340,1311,1732,934,1333,1319.09,31.38,0,-26047,1358,1345,1328,1315,1298,1352,1322,166,399,500,820,1,1,33132064,436,-19.64,0.92,12,0.47,-67.00,1438.00,1965,20240408,-33.03,1032,20240909,27.52,1938,-32.09,20250203,1185,11.05,20250124,1965,-33.03,20240408,1032,27.52,20240909,5.22,N,032580,500,165 억,,10396497,N,N,0,N,00,N
20250318,130413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1311,-22,5,-1.65,176910425,134092,74.63,1340,1340,1311,1732,934,1333,1319.31,31.38,0,-31651,1358,1345,1328,1315,1298,1352,1322,166,399,500,820,1,1,33132064,434,-19.57,0.91,12,0.40,-67.00,1438.00,1965,20240408,-33.28,1032,20240909,27.03,1938,-32.35,20250203,1185,10.63,20250124,1965,-33.28,20240408,1032,27.03,20240909,5.22,N,032580,500,165 억,,10396497,N,N,0,N,00,N
20250318,120412,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1318,-15,5,-1.13,142441168,107852,60.03,1340,1340,1312,1732,934,1333,1320.70,31.38,0,-23449,1358,1345,1328,1315,1298,1352,1322,166,399,500,820,1,1,33132064,437,-19.67,0.92,12,0.33,-67.00,1438.00,1965,20240408,-32.93,1032,20240909,27.71,1938,-31.99,20250203,1185,11.22,20250124,1965,-32.93,20240408,1032,27.71,20240909,5.22,N,032580,500,165 억,,10396497,N,N,0,N,00,N
20250318,110412,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1324,-9,5,-0.68,89508704,67586,37.62,1340,1340,1317,1732,934,1333,1324.35,31.38,0,-19283,1358,1345,1328,1315,1298,1352,1322,166,399,500,820,1,1,33132064,439,-19.76,0.92,12,0.20,-67.00,1438.00,1965,20240408,-32.62,1032,20240909,28.29,1938,-31.68,20250203,1185,11.73,20250124,1965,-32.62,20240408,1032,28.29,20240909,5.22,N,032580,500,165 억,,10396497,N,N,0,N,00,N
20250318,100413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1324,-9,5,-0.68,67427696,50853,28.30,1340,1340,1319,1732,934,1333,1325.92,31.38,0,-21372,1358,1345,1328,1315,1298,1352,1322,166,399,500,820,1,1,33132064,439,-19.76,0.92,12,0.15,-67.00,1438.00,1965,20240408,-32.62,1032,20240909,28.29,1938,-31.68,20250203,1185,11.73,20250124,1965,-32.62,20240408,1032,28.29,20240909,5.22,N,032580,500,165 억,,10396497,N,N,0,N,00,N
20250318,090414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1334,1,2,0.08,3613614,2709,1.51,1340,1340,1329,1732,934,1333,1333.96,31.38,0,-2231,1358,1345,1328,1315,1298,1352,1322,166,399,500,820,1,1,33132064,442,-19.91,0.93,12,0.01,-67.00,1438.00,1965,20240408,-32.11,1032,20240909,29.26,1938,-31.17,20250203,1185,12.57,20250124,1965,-32.11,20240408,1032,29.26,20240909,5.22,N,032580,500,165 억,,10396497,N,N,0,N,00,N
20250317,160412,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1333,19,2,1.45,236548606,177743,69.72,1316,1341,1311,1708,920,1314,1330.85,31.27,0,35020,1347,1330,1307,1290,1267,1339,1299,166,394,500,810,1,1,33132064,442,-19.90,0.93,12,0.54,-67.00,1438.00,1965,20240408,-32.16,1032,20240909,29.17,1938,-31.22,20250203,1185,12.49,20250124,1965,-32.16,20240408,1032,29.17,20240909,5.40,N,032580,500,165 억,,10361476,N,N,0,N,00,N
20250317,150411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1337,23,2,1.75,204486263,153705,60.29,1316,1341,1311,1708,920,1314,1330.38,31.27,0,22912,1347,1330,1307,1290,1267,1339,1299,166,394,500,810,1,1,33132064,443,-19.96,0.93,12,0.46,-67.00,1438.00,1965,20240408,-31.96,1032,20240909,29.55,1938,-31.01,20250203,1185,12.83,20250124,1965,-31.96,20240408,1032,29.55,20240909,5.40,N,032580,500,165 억,,10361476,N,N,0,N,00,N
20250317,140412,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1334,20,2,1.52,160680185,120887,47.42,1316,1341,1311,1708,920,1314,1329.18,31.27,0,15325,1347,1330,1307,1290,1267,1339,1299,166,394,500,810,1,1,33132064,442,-19.91,0.93,12,0.36,-67.00,1438.00,1965,20240408,-32.11,1032,20240909,29.26,1938,-31.17,20250203,1185,12.57,20250124,1965,-32.11,20240408,1032,29.26,20240909,5.40,N,032580,500,165 억,,10361476,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 160412 57 100.00 KOSDAQ 전기·전자 N N N N N 1320 -13 5 -0.98 290639964 220492 122.72 1340 1340 1311 1732 934 1333 1318.14 31.38 0 1199 1358 1345 1328 1315 1298 1352 1322 166 399 500 820 1 1 33132064 437 -19.70 0.92 12 0.67 -67.00 1438.00 1965 20240408 -32.82 1032 20240909 27.91 1938 -31.89 20250203 1185 11.39 20250124 1965 -32.82 20240408 1032 27.91 20240909 5.22 N 032580 500 165 억 10396497 N N 0 N 00 N
3 20250318 150414 57 100.00 KOSDAQ 전기·전자 N N N N N 1317 -16 5 -1.20 270393820 205124 114.17 1340 1340 1311 1732 934 1333 1318.19 31.38 0 -3829 1358 1345 1328 1315 1298 1352 1322 166 399 500 820 1 1 33132064 436 -19.66 0.92 12 0.62 -67.00 1438.00 1965 20240408 -32.98 1032 20240909 27.62 1938 -32.04 20250203 1185 11.14 20250124 1965 -32.98 20240408 1032 27.62 20240909 5.22 N 032580 500 165 억 10396497 N N 0 N 00 N
4 20250318 140413 57 100.00 KOSDAQ 전기·전자 N N N N N 1316 -17 5 -1.28 204803948 155261 86.42 1340 1340 1311 1732 934 1333 1319.09 31.38 0 -26047 1358 1345 1328 1315 1298 1352 1322 166 399 500 820 1 1 33132064 436 -19.64 0.92 12 0.47 -67.00 1438.00 1965 20240408 -33.03 1032 20240909 27.52 1938 -32.09 20250203 1185 11.05 20250124 1965 -33.03 20240408 1032 27.52 20240909 5.22 N 032580 500 165 억 10396497 N N 0 N 00 N
5 20250318 130413 57 100.00 KOSDAQ 전기·전자 N N N N N 1311 -22 5 -1.65 176910425 134092 74.63 1340 1340 1311 1732 934 1333 1319.31 31.38 0 -31651 1358 1345 1328 1315 1298 1352 1322 166 399 500 820 1 1 33132064 434 -19.57 0.91 12 0.40 -67.00 1438.00 1965 20240408 -33.28 1032 20240909 27.03 1938 -32.35 20250203 1185 10.63 20250124 1965 -33.28 20240408 1032 27.03 20240909 5.22 N 032580 500 165 억 10396497 N N 0 N 00 N
6 20250318 120412 57 100.00 KOSDAQ 전기·전자 N N N N N 1318 -15 5 -1.13 142441168 107852 60.03 1340 1340 1312 1732 934 1333 1320.70 31.38 0 -23449 1358 1345 1328 1315 1298 1352 1322 166 399 500 820 1 1 33132064 437 -19.67 0.92 12 0.33 -67.00 1438.00 1965 20240408 -32.93 1032 20240909 27.71 1938 -31.99 20250203 1185 11.22 20250124 1965 -32.93 20240408 1032 27.71 20240909 5.22 N 032580 500 165 억 10396497 N N 0 N 00 N
7 20250318 110412 57 100.00 KOSDAQ 전기·전자 N N N N N 1324 -9 5 -0.68 89508704 67586 37.62 1340 1340 1317 1732 934 1333 1324.35 31.38 0 -19283 1358 1345 1328 1315 1298 1352 1322 166 399 500 820 1 1 33132064 439 -19.76 0.92 12 0.20 -67.00 1438.00 1965 20240408 -32.62 1032 20240909 28.29 1938 -31.68 20250203 1185 11.73 20250124 1965 -32.62 20240408 1032 28.29 20240909 5.22 N 032580 500 165 억 10396497 N N 0 N 00 N
8 20250318 100413 57 100.00 KOSDAQ 전기·전자 N N N N N 1324 -9 5 -0.68 67427696 50853 28.30 1340 1340 1319 1732 934 1333 1325.92 31.38 0 -21372 1358 1345 1328 1315 1298 1352 1322 166 399 500 820 1 1 33132064 439 -19.76 0.92 12 0.15 -67.00 1438.00 1965 20240408 -32.62 1032 20240909 28.29 1938 -31.68 20250203 1185 11.73 20250124 1965 -32.62 20240408 1032 28.29 20240909 5.22 N 032580 500 165 억 10396497 N N 0 N 00 N
9 20250318 090414 57 100.00 KOSDAQ 전기·전자 N N N N N 1334 1 2 0.08 3613614 2709 1.51 1340 1340 1329 1732 934 1333 1333.96 31.38 0 -2231 1358 1345 1328 1315 1298 1352 1322 166 399 500 820 1 1 33132064 442 -19.91 0.93 12 0.01 -67.00 1438.00 1965 20240408 -32.11 1032 20240909 29.26 1938 -31.17 20250203 1185 12.57 20250124 1965 -32.11 20240408 1032 29.26 20240909 5.22 N 032580 500 165 억 10396497 N N 0 N 00 N
10 20250317 160412 57 100.00 KOSDAQ 전기·전자 N N N N N 1333 19 2 1.45 236548606 177743 69.72 1316 1341 1311 1708 920 1314 1330.85 31.27 0 35020 1347 1330 1307 1290 1267 1339 1299 166 394 500 810 1 1 33132064 442 -19.90 0.93 12 0.54 -67.00 1438.00 1965 20240408 -32.16 1032 20240909 29.17 1938 -31.22 20250203 1185 12.49 20250124 1965 -32.16 20240408 1032 29.17 20240909 5.40 N 032580 500 165 억 10361476 N N 0 N 00 N
11 20250317 150411 57 100.00 KOSDAQ 전기·전자 N N N N N 1337 23 2 1.75 204486263 153705 60.29 1316 1341 1311 1708 920 1314 1330.38 31.27 0 22912 1347 1330 1307 1290 1267 1339 1299 166 394 500 810 1 1 33132064 443 -19.96 0.93 12 0.46 -67.00 1438.00 1965 20240408 -31.96 1032 20240909 29.55 1938 -31.01 20250203 1185 12.83 20250124 1965 -31.96 20240408 1032 29.55 20240909 5.40 N 032580 500 165 억 10361476 N N 0 N 00 N
12 20250317 140412 57 100.00 KOSDAQ 전기·전자 N N N N N 1334 20 2 1.52 160680185 120887 47.42 1316 1341 1311 1708 920 1314 1329.18 31.27 0 15325 1347 1330 1307 1290 1267 1339 1299 166 394 500 810 1 1 33132064 442 -19.91 0.93 12 0.36 -67.00 1438.00 1965 20240408 -32.11 1032 20240909 29.26 1938 -31.17 20250203 1185 12.57 20250124 1965 -32.11 20240408 1032 29.26 20240909 5.40 N 032580 500 165 억 10361476 N N 0 N 00 N