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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160359,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4700,10,2,0.21,51471865,10976,49.36,4700,4740,4640,6090,3285,4690,4689.49,0.12,0,-173,4770,4730,4670,4630,4570,4750,4650,70,1400,500,3370,5,1,13931609,655,13.95,0.76,12,0.08,337.00,6177.00,6580,20240528,-28.57,4530,20241203,3.75,5330,-11.82,20250108,4610,1.95,20250305,6580,-28.57,20240528,4530,3.75,20241203,1.64,N,032540,500,69 억,,16865,N,N,0,N,00,N
20250306,150359,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4700,10,2,0.21,51185165,10915,49.09,4700,4740,4640,6090,3285,4690,4689.43,0.12,0,-171,4770,4730,4670,4630,4570,4750,4650,70,1400,500,3370,5,1,13931609,655,13.95,0.76,12,0.08,337.00,6177.00,6580,20240528,-28.57,4530,20241203,3.75,5330,-11.82,20250108,4610,1.95,20250305,6580,-28.57,20240528,4530,3.75,20241203,1.64,N,032540,500,69 억,,16865,N,N,0,N,00,N
20250306,140359,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4710,20,2,0.43,50152530,10695,48.10,4700,4740,4640,6090,3285,4690,4689.34,0.12,0,-172,4770,4730,4670,4630,4570,4750,4650,70,1400,500,3370,5,1,13931609,656,13.98,0.76,12,0.08,337.00,6177.00,6580,20240528,-28.42,4530,20241203,3.97,5330,-11.63,20250108,4610,2.17,20250305,6580,-28.42,20240528,4530,3.97,20241203,1.64,N,032540,500,69 억,,16865,N,N,0,N,00,N
20250306,130359,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4700,10,2,0.21,32150260,6854,30.83,4700,4740,4660,6090,3285,4690,4690.73,0.12,0,215,4770,4730,4670,4630,4570,4750,4650,70,1400,500,3370,5,1,13931609,655,13.95,0.76,12,0.05,337.00,6177.00,6580,20240528,-28.57,4530,20241203,3.75,5330,-11.82,20250108,4610,1.95,20250305,6580,-28.57,20240528,4530,3.75,20241203,1.64,N,032540,500,69 억,,16865,N,N,0,N,00,N
20250306,120359,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4700,10,2,0.21,13253455,2823,12.70,4700,4740,4685,6090,3285,4690,4694.81,0.12,0,19,4770,4730,4670,4630,4570,4750,4650,70,1400,500,3370,5,1,13931609,655,13.95,0.76,12,0.02,337.00,6177.00,6580,20240528,-28.57,4530,20241203,3.75,5330,-11.82,20250108,4610,1.95,20250305,6580,-28.57,20240528,4530,3.75,20241203,1.64,N,032540,500,69 억,,16865,N,N,0,N,00,N
20250306,110358,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4690,0,3,0.00,7619585,1623,7.30,4700,4740,4685,6090,3285,4690,4694.75,0.12,0,19,4770,4730,4670,4630,4570,4750,4650,70,1400,500,3370,5,1,13931609,653,13.92,0.76,12,0.01,337.00,6177.00,6580,20240528,-28.72,4530,20241203,3.53,5330,-12.01,20250108,4610,1.74,20250305,6580,-28.72,20240528,4530,3.53,20241203,1.64,N,032540,500,69 억,,16865,N,N,0,N,00,N
20250306,100359,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4695,5,2,0.11,1418580,302,1.36,4700,4740,4690,6090,3285,4690,4697.28,0.12,0,19,4770,4730,4670,4630,4570,4750,4650,70,1400,500,3370,5,1,13931609,654,13.93,0.76,12,0.00,337.00,6177.00,6580,20240528,-28.65,4530,20241203,3.64,5330,-11.91,20250108,4610,1.84,20250305,6580,-28.65,20240528,4530,3.64,20241203,1.64,N,032540,500,69 억,,16865,N,N,0,N,00,N
20250306,090402,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4730,40,2,0.85,306295,65,0.29,4700,4740,4700,6090,3285,4690,4712.23,0.12,0,0,4770,4730,4670,4630,4570,4750,4650,70,1400,500,3370,5,1,13931609,659,14.04,0.77,12,0.00,337.00,6177.00,6580,20240528,-28.12,4530,20241203,4.42,5330,-11.26,20250108,4610,2.60,20250305,6580,-28.12,20240528,4530,4.42,20241203,1.64,N,032540,500,69 억,,16865,N,N,0,N,00,N
20250305,160356,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4690,-45,5,-0.95,104064468,22230,205.40,4610,4710,4610,6150,3315,4735,4681.26,0.13,0,-1760,4831,4782,4716,4667,4601,4807,4692,70,1415,500,3400,5,1,13931609,653,13.92,0.76,12,0.16,337.00,6177.00,6580,20240528,-28.72,4530,20241203,3.53,5330,-12.01,20250108,4610,1.74,20250305,6580,-28.72,20240528,4530,3.53,20241203,1.64,N,032540,500,69 억,,18625,N,N,0,N,00,N
20250305,150357,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4700,-35,5,-0.74,89467658,19123,176.69,4610,4710,4610,6150,3315,4735,4678.54,0.13,0,-1586,4831,4782,4716,4667,4601,4807,4692,70,1415,500,3400,5,1,13931609,655,13.95,0.76,12,0.14,337.00,6177.00,6580,20240528,-28.57,4530,20241203,3.75,5330,-11.82,20250108,4610,1.95,20250305,6580,-28.57,20240528,4530,3.75,20241203,1.64,N,032540,500,69 억,,18625,N,N,0,N,00,N
20250305,140355,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4700,-35,5,-0.74,62442098,13373,123.56,4610,4710,4610,6150,3315,4735,4669.27,0.13,0,-1696,4831,4782,4716,4667,4601,4807,4692,70,1415,500,3400,5,1,13931609,655,13.95,0.76,12,0.10,337.00,6177.00,6580,20240528,-28.57,4530,20241203,3.75,5330,-11.82,20250108,4610,1.95,20250305,6580,-28.57,20240528,4530,3.75,20241203,1.64,N,032540,500,69 억,,18625,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 20250306 160359 57 100.00 KOSDAQ 전기·전자 N N N N N 4700 10 2 0.21 51471865 10976 49.36 4700 4740 4640 6090 3285 4690 4689.49 0.12 0 -173 4770 4730 4670 4630 4570 4750 4650 70 1400 500 3370 5 1 13931609 655 13.95 0.76 12 0.08 337.00 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 1.64 N 032540 500 69 억 16865 N N 0 N 00 N
3 20250306 150359 57 100.00 KOSDAQ 전기·전자 N N N N N 4700 10 2 0.21 51185165 10915 49.09 4700 4740 4640 6090 3285 4690 4689.43 0.12 0 -171 4770 4730 4670 4630 4570 4750 4650 70 1400 500 3370 5 1 13931609 655 13.95 0.76 12 0.08 337.00 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 1.64 N 032540 500 69 억 16865 N N 0 N 00 N
4 20250306 140359 57 100.00 KOSDAQ 전기·전자 N N N N N 4710 20 2 0.43 50152530 10695 48.10 4700 4740 4640 6090 3285 4690 4689.34 0.12 0 -172 4770 4730 4670 4630 4570 4750 4650 70 1400 500 3370 5 1 13931609 656 13.98 0.76 12 0.08 337.00 6177.00 6580 20240528 -28.42 4530 20241203 3.97 5330 -11.63 20250108 4610 2.17 20250305 6580 -28.42 20240528 4530 3.97 20241203 1.64 N 032540 500 69 억 16865 N N 0 N 00 N
5 20250306 130359 57 100.00 KOSDAQ 전기·전자 N N N N N 4700 10 2 0.21 32150260 6854 30.83 4700 4740 4660 6090 3285 4690 4690.73 0.12 0 215 4770 4730 4670 4630 4570 4750 4650 70 1400 500 3370 5 1 13931609 655 13.95 0.76 12 0.05 337.00 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 1.64 N 032540 500 69 억 16865 N N 0 N 00 N
6 20250306 120359 57 100.00 KOSDAQ 전기·전자 N N N N N 4700 10 2 0.21 13253455 2823 12.70 4700 4740 4685 6090 3285 4690 4694.81 0.12 0 19 4770 4730 4670 4630 4570 4750 4650 70 1400 500 3370 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 1.64 N 032540 500 69 억 16865 N N 0 N 00 N
7 20250306 110358 57 100.00 KOSDAQ 전기·전자 N N N N N 4690 0 3 0.00 7619585 1623 7.30 4700 4740 4685 6090 3285 4690 4694.75 0.12 0 19 4770 4730 4670 4630 4570 4750 4650 70 1400 500 3370 5 1 13931609 653 13.92 0.76 12 0.01 337.00 6177.00 6580 20240528 -28.72 4530 20241203 3.53 5330 -12.01 20250108 4610 1.74 20250305 6580 -28.72 20240528 4530 3.53 20241203 1.64 N 032540 500 69 억 16865 N N 0 N 00 N
8 20250306 100359 57 100.00 KOSDAQ 전기·전자 N N N N N 4695 5 2 0.11 1418580 302 1.36 4700 4740 4690 6090 3285 4690 4697.28 0.12 0 19 4770 4730 4670 4630 4570 4750 4650 70 1400 500 3370 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 1.64 N 032540 500 69 억 16865 N N 0 N 00 N
9 20250306 090402 57 100.00 KOSDAQ 전기·전자 N N N N N 4730 40 2 0.85 306295 65 0.29 4700 4740 4700 6090 3285 4690 4712.23 0.12 0 0 4770 4730 4670 4630 4570 4750 4650 70 1400 500 3370 5 1 13931609 659 14.04 0.77 12 0.00 337.00 6177.00 6580 20240528 -28.12 4530 20241203 4.42 5330 -11.26 20250108 4610 2.60 20250305 6580 -28.12 20240528 4530 4.42 20241203 1.64 N 032540 500 69 억 16865 N N 0 N 00 N
10 20250305 160356 57 100.00 KOSDAQ 전기·전자 N N N N N 4690 -45 5 -0.95 104064468 22230 205.40 4610 4710 4610 6150 3315 4735 4681.26 0.13 0 -1760 4831 4782 4716 4667 4601 4807 4692 70 1415 500 3400 5 1 13931609 653 13.92 0.76 12 0.16 337.00 6177.00 6580 20240528 -28.72 4530 20241203 3.53 5330 -12.01 20250108 4610 1.74 20250305 6580 -28.72 20240528 4530 3.53 20241203 1.64 N 032540 500 69 억 18625 N N 0 N 00 N
11 20250305 150357 57 100.00 KOSDAQ 전기·전자 N N N N N 4700 -35 5 -0.74 89467658 19123 176.69 4610 4710 4610 6150 3315 4735 4678.54 0.13 0 -1586 4831 4782 4716 4667 4601 4807 4692 70 1415 500 3400 5 1 13931609 655 13.95 0.76 12 0.14 337.00 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 1.64 N 032540 500 69 억 18625 N N 0 N 00 N
12 20250305 140355 57 100.00 KOSDAQ 전기·전자 N N N N N 4700 -35 5 -0.74 62442098 13373 123.56 4610 4710 4610 6150 3315 4735 4669.27 0.13 0 -1696 4831 4782 4716 4667 4601 4807 4692 70 1415 500 3400 5 1 13931609 655 13.95 0.76 12 0.10 337.00 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 1.64 N 032540 500 69 억 18625 N N 0 N 00 N