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
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
20250306,160400,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1340,-36,5,-2.62,821249214,607073,35.15,1376,1376,1340,1788,964,1376,1352.74,30.35,0,-24487,1472,1424,1397,1349,1322,1410,1335,166,412,500,850,1,1,33132064,444,41.88,0.89,12,1.83,32.00,1510.00,1965,20240408,-31.81,1032,20240909,29.84,1938,-30.86,20250203,1185,13.08,20250124,1965,-31.81,20240408,1032,29.84,20240909,5.01,N,032580,500,165 억,,10054973,N,N,0,N,00,N
20250306,150400,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1347,-29,5,-2.11,716277020,528897,30.62,1376,1376,1345,1788,964,1376,1354.22,30.35,0,-23348,1472,1424,1397,1349,1322,1410,1335,166,412,500,850,1,1,33132064,446,42.09,0.89,12,1.60,32.00,1510.00,1965,20240408,-31.45,1032,20240909,30.52,1938,-30.50,20250203,1185,13.67,20250124,1965,-31.45,20240408,1032,30.52,20240909,5.01,N,032580,500,165 억,,10054973,N,N,0,N,00,N
20250306,140400,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1355,-21,5,-1.53,642973423,474492,27.47,1376,1376,1348,1788,964,1376,1355.00,30.35,0,-17290,1472,1424,1397,1349,1322,1410,1335,166,412,500,850,1,1,33132064,449,42.34,0.90,12,1.43,32.00,1510.00,1965,20240408,-31.04,1032,20240909,31.30,1938,-30.08,20250203,1185,14.35,20250124,1965,-31.04,20240408,1032,31.30,20240909,5.01,N,032580,500,165 억,,10054973,N,N,0,N,00,N
20250306,130359,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1353,-23,5,-1.67,534048964,393865,22.80,1376,1376,1349,1788,964,1376,1355.83,30.35,0,-13407,1472,1424,1397,1349,1322,1410,1335,166,412,500,850,1,1,33132064,448,42.28,0.90,12,1.19,32.00,1510.00,1965,20240408,-31.15,1032,20240909,31.10,1938,-30.19,20250203,1185,14.18,20250124,1965,-31.15,20240408,1032,31.10,20240909,5.01,N,032580,500,165 억,,10054973,N,N,0,N,00,N
20250306,120400,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1352,-24,5,-1.74,509307308,375582,21.75,1376,1376,1349,1788,964,1376,1355.96,30.35,0,-12768,1472,1424,1397,1349,1322,1410,1335,166,412,500,850,1,1,33132064,448,42.25,0.90,12,1.13,32.00,1510.00,1965,20240408,-31.20,1032,20240909,31.01,1938,-30.24,20250203,1185,14.09,20250124,1965,-31.20,20240408,1032,31.01,20240909,5.01,N,032580,500,165 억,,10054973,N,N,0,N,00,N
20250306,110358,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1352,-24,5,-1.74,447361938,329796,19.09,1376,1376,1350,1788,964,1376,1356.38,30.35,0,-16019,1472,1424,1397,1349,1322,1410,1335,166,412,500,850,1,1,33132064,448,42.25,0.90,12,1.00,32.00,1510.00,1965,20240408,-31.20,1032,20240909,31.01,1938,-30.24,20250203,1185,14.09,20250124,1965,-31.20,20240408,1032,31.01,20240909,5.01,N,032580,500,165 억,,10054973,N,N,0,N,00,N
20250306,100400,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1353,-23,5,-1.67,362951396,267318,15.48,1376,1376,1350,1788,964,1376,1357.64,30.35,0,-19565,1472,1424,1397,1349,1322,1410,1335,166,412,500,850,1,1,33132064,448,42.28,0.90,12,0.81,32.00,1510.00,1965,20240408,-31.15,1032,20240909,31.10,1938,-30.19,20250203,1185,14.18,20250124,1965,-31.15,20240408,1032,31.10,20240909,5.01,N,032580,500,165 억,,10054973,N,N,0,N,00,N
20250306,090402,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1359,-17,5,-1.24,110868652,81506,4.72,1376,1376,1351,1788,964,1376,1359.93,30.35,0,-14677,1472,1424,1397,1349,1322,1410,1335,166,412,500,850,1,1,33132064,450,42.47,0.90,12,0.25,32.00,1510.00,1965,20240408,-30.84,1032,20240909,31.69,1938,-29.88,20250203,1185,14.68,20250124,1965,-30.84,20240408,1032,31.69,20240909,5.01,N,032580,500,165 억,,10054973,N,N,0,N,00,N
20250305,160357,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1376,-75,5,-5.17,2399021421,1713328,38.65,1429,1445,1370,1886,1016,1451,1400.30,31.11,0,-252610,1606,1528,1414,1336,1222,1567,1375,166,435,500,890,1,1,33132064,456,43.00,0.91,12,5.17,32.00,1510.00,1965,20240408,-29.97,1032,20240909,33.33,1938,-29.00,20250203,1185,16.12,20250124,1965,-29.97,20240408,1032,33.33,20240909,5.30,N,032580,500,165 억,,10307583,N,N,0,N,00,N
20250305,150358,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1378,-73,5,-5.03,2291296534,1635031,36.89,1429,1445,1370,1886,1016,1451,1401.37,31.11,0,-251708,1606,1528,1414,1336,1222,1567,1375,166,435,500,890,1,1,33132064,457,43.06,0.91,12,4.93,32.00,1510.00,1965,20240408,-29.87,1032,20240909,33.53,1938,-28.90,20250203,1185,16.29,20250124,1965,-29.87,20240408,1032,33.53,20240909,5.30,N,032580,500,165 억,,10307583,N,N,0,N,00,N
20250305,140355,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1379,-72,5,-4.96,2172485388,1548839,34.94,1429,1445,1370,1886,1016,1451,1402.65,31.11,0,-236440,1606,1528,1414,1336,1222,1567,1375,166,435,500,890,1,1,33132064,457,43.09,0.91,12,4.67,32.00,1510.00,1965,20240408,-29.82,1032,20240909,33.62,1938,-28.84,20250203,1185,16.37,20250124,1965,-29.82,20240408,1032,33.62,20240909,5.30,N,032580,500,165 억,,10307583,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 160400 57 100.00 KOSDAQ 전기·전자 N N N N N 1340 -36 5 -2.62 821249214 607073 35.15 1376 1376 1340 1788 964 1376 1352.74 30.35 0 -24487 1472 1424 1397 1349 1322 1410 1335 166 412 500 850 1 1 33132064 444 41.88 0.89 12 1.83 32.00 1510.00 1965 20240408 -31.81 1032 20240909 29.84 1938 -30.86 20250203 1185 13.08 20250124 1965 -31.81 20240408 1032 29.84 20240909 5.01 N 032580 500 165 억 10054973 N N 0 N 00 N
3 20250306 150400 57 100.00 KOSDAQ 전기·전자 N N N N N 1347 -29 5 -2.11 716277020 528897 30.62 1376 1376 1345 1788 964 1376 1354.22 30.35 0 -23348 1472 1424 1397 1349 1322 1410 1335 166 412 500 850 1 1 33132064 446 42.09 0.89 12 1.60 32.00 1510.00 1965 20240408 -31.45 1032 20240909 30.52 1938 -30.50 20250203 1185 13.67 20250124 1965 -31.45 20240408 1032 30.52 20240909 5.01 N 032580 500 165 억 10054973 N N 0 N 00 N
4 20250306 140400 57 100.00 KOSDAQ 전기·전자 N N N N N 1355 -21 5 -1.53 642973423 474492 27.47 1376 1376 1348 1788 964 1376 1355.00 30.35 0 -17290 1472 1424 1397 1349 1322 1410 1335 166 412 500 850 1 1 33132064 449 42.34 0.90 12 1.43 32.00 1510.00 1965 20240408 -31.04 1032 20240909 31.30 1938 -30.08 20250203 1185 14.35 20250124 1965 -31.04 20240408 1032 31.30 20240909 5.01 N 032580 500 165 억 10054973 N N 0 N 00 N
5 20250306 130359 57 100.00 KOSDAQ 전기·전자 N N N N N 1353 -23 5 -1.67 534048964 393865 22.80 1376 1376 1349 1788 964 1376 1355.83 30.35 0 -13407 1472 1424 1397 1349 1322 1410 1335 166 412 500 850 1 1 33132064 448 42.28 0.90 12 1.19 32.00 1510.00 1965 20240408 -31.15 1032 20240909 31.10 1938 -30.19 20250203 1185 14.18 20250124 1965 -31.15 20240408 1032 31.10 20240909 5.01 N 032580 500 165 억 10054973 N N 0 N 00 N
6 20250306 120400 57 100.00 KOSDAQ 전기·전자 N N N N N 1352 -24 5 -1.74 509307308 375582 21.75 1376 1376 1349 1788 964 1376 1355.96 30.35 0 -12768 1472 1424 1397 1349 1322 1410 1335 166 412 500 850 1 1 33132064 448 42.25 0.90 12 1.13 32.00 1510.00 1965 20240408 -31.20 1032 20240909 31.01 1938 -30.24 20250203 1185 14.09 20250124 1965 -31.20 20240408 1032 31.01 20240909 5.01 N 032580 500 165 억 10054973 N N 0 N 00 N
7 20250306 110358 57 100.00 KOSDAQ 전기·전자 N N N N N 1352 -24 5 -1.74 447361938 329796 19.09 1376 1376 1350 1788 964 1376 1356.38 30.35 0 -16019 1472 1424 1397 1349 1322 1410 1335 166 412 500 850 1 1 33132064 448 42.25 0.90 12 1.00 32.00 1510.00 1965 20240408 -31.20 1032 20240909 31.01 1938 -30.24 20250203 1185 14.09 20250124 1965 -31.20 20240408 1032 31.01 20240909 5.01 N 032580 500 165 억 10054973 N N 0 N 00 N
8 20250306 100400 57 100.00 KOSDAQ 전기·전자 N N N N N 1353 -23 5 -1.67 362951396 267318 15.48 1376 1376 1350 1788 964 1376 1357.64 30.35 0 -19565 1472 1424 1397 1349 1322 1410 1335 166 412 500 850 1 1 33132064 448 42.28 0.90 12 0.81 32.00 1510.00 1965 20240408 -31.15 1032 20240909 31.10 1938 -30.19 20250203 1185 14.18 20250124 1965 -31.15 20240408 1032 31.10 20240909 5.01 N 032580 500 165 억 10054973 N N 0 N 00 N
9 20250306 090402 57 100.00 KOSDAQ 전기·전자 N N N N N 1359 -17 5 -1.24 110868652 81506 4.72 1376 1376 1351 1788 964 1376 1359.93 30.35 0 -14677 1472 1424 1397 1349 1322 1410 1335 166 412 500 850 1 1 33132064 450 42.47 0.90 12 0.25 32.00 1510.00 1965 20240408 -30.84 1032 20240909 31.69 1938 -29.88 20250203 1185 14.68 20250124 1965 -30.84 20240408 1032 31.69 20240909 5.01 N 032580 500 165 억 10054973 N N 0 N 00 N
10 20250305 160357 57 100.00 KOSDAQ 전기·전자 N N N N N 1376 -75 5 -5.17 2399021421 1713328 38.65 1429 1445 1370 1886 1016 1451 1400.30 31.11 0 -252610 1606 1528 1414 1336 1222 1567 1375 166 435 500 890 1 1 33132064 456 43.00 0.91 12 5.17 32.00 1510.00 1965 20240408 -29.97 1032 20240909 33.33 1938 -29.00 20250203 1185 16.12 20250124 1965 -29.97 20240408 1032 33.33 20240909 5.30 N 032580 500 165 억 10307583 N N 0 N 00 N
11 20250305 150358 57 100.00 KOSDAQ 전기·전자 N N N N N 1378 -73 5 -5.03 2291296534 1635031 36.89 1429 1445 1370 1886 1016 1451 1401.37 31.11 0 -251708 1606 1528 1414 1336 1222 1567 1375 166 435 500 890 1 1 33132064 457 43.06 0.91 12 4.93 32.00 1510.00 1965 20240408 -29.87 1032 20240909 33.53 1938 -28.90 20250203 1185 16.29 20250124 1965 -29.87 20240408 1032 33.53 20240909 5.30 N 032580 500 165 억 10307583 N N 0 N 00 N
12 20250305 140355 57 100.00 KOSDAQ 전기·전자 N N N N N 1379 -72 5 -4.96 2172485388 1548839 34.94 1429 1445 1370 1886 1016 1451 1402.65 31.11 0 -236440 1606 1528 1414 1336 1222 1567 1375 166 435 500 890 1 1 33132064 457 43.09 0.91 12 4.67 32.00 1510.00 1965 20240408 -29.82 1032 20240909 33.62 1938 -28.84 20250203 1185 16.37 20250124 1965 -29.82 20240408 1032 33.62 20240909 5.30 N 032580 500 165 억 10307583 N N 0 N 00 N