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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160407,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4685,5,2,0.11,31270180,6695,183.63,4680,4730,4615,6080,3280,4680,4670.68,0.12,0,-905,4770,4725,4675,4630,4580,4747,4652,70,1400,500,3360,5,1,13931609,653,13.90,0.76,12,0.05,337.00,6177.00,6580,20240528,-28.80,4530,20241203,3.42,5330,-12.10,20250108,4610,1.63,20250305,6580,-28.80,20240528,4530,3.42,20241203,1.70,N,032540,500,69 억,,16847,N,N,0,N,00,N
20250313,150408,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4690,10,2,0.21,30759660,6586,180.64,4680,4730,4615,6080,3280,4680,4670.46,0.12,0,-870,4770,4725,4675,4630,4580,4747,4652,70,1400,500,3360,5,1,13931609,653,13.92,0.76,12,0.05,337.00,6177.00,6580,20240528,-28.72,4530,20241203,3.53,5330,-12.01,20250108,4610,1.74,20250305,6580,-28.72,20240528,4530,3.53,20241203,1.70,N,032540,500,69 억,,16847,N,N,0,N,00,N
20250313,140407,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4695,15,2,0.32,30754970,6585,180.61,4680,4730,4615,6080,3280,4680,4670.46,0.12,0,-870,4770,4725,4675,4630,4580,4747,4652,70,1400,500,3360,5,1,13931609,654,13.93,0.76,12,0.05,337.00,6177.00,6580,20240528,-28.65,4530,20241203,3.64,5330,-11.91,20250108,4610,1.84,20250305,6580,-28.65,20240528,4530,3.64,20241203,1.70,N,032540,500,69 억,,16847,N,N,0,N,00,N
20250313,130407,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4685,5,2,0.11,30745585,6583,180.55,4680,4730,4615,6080,3280,4680,4670.45,0.12,0,-870,4770,4725,4675,4630,4580,4747,4652,70,1400,500,3360,5,1,13931609,653,13.90,0.76,12,0.05,337.00,6177.00,6580,20240528,-28.80,4530,20241203,3.42,5330,-12.10,20250108,4610,1.63,20250305,6580,-28.80,20240528,4530,3.42,20241203,1.70,N,032540,500,69 억,,16847,N,N,0,N,00,N
20250313,120408,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4690,10,2,0.21,30680060,6569,180.17,4680,4730,4615,6080,3280,4680,4670.43,0.12,0,-869,4770,4725,4675,4630,4580,4747,4652,70,1400,500,3360,5,1,13931609,653,13.92,0.76,12,0.05,337.00,6177.00,6580,20240528,-28.72,4530,20241203,3.53,5330,-12.01,20250108,4610,1.74,20250305,6580,-28.72,20240528,4530,3.53,20241203,1.70,N,032540,500,69 억,,16847,N,N,0,N,00,N
20250313,110407,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4690,10,2,0.21,30675370,6568,180.14,4680,4730,4615,6080,3280,4680,4670.43,0.12,0,-870,4770,4725,4675,4630,4580,4747,4652,70,1400,500,3360,5,1,13931609,653,13.92,0.76,12,0.05,337.00,6177.00,6580,20240528,-28.72,4530,20241203,3.53,5330,-12.01,20250108,4610,1.74,20250305,6580,-28.72,20240528,4530,3.53,20241203,1.70,N,032540,500,69 억,,16847,N,N,0,N,00,N
20250313,100407,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4725,45,2,0.96,18753595,4028,110.48,4680,4730,4615,6080,3280,4680,4655.81,0.12,0,-400,4770,4725,4675,4630,4580,4747,4652,70,1400,500,3360,5,1,13931609,658,14.02,0.76,12,0.03,337.00,6177.00,6580,20240528,-28.19,4530,20241203,4.30,5330,-11.35,20250108,4610,2.49,20250305,6580,-28.19,20240528,4530,4.30,20241203,1.70,N,032540,500,69 억,,16847,N,N,0,N,00,N
20250313,090408,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4670,-10,5,-0.21,5094015,1100,30.17,4680,4700,4625,6080,3280,4680,4630.92,0.12,0,416,4770,4725,4675,4630,4580,4747,4652,70,1400,500,3360,5,1,13931609,651,13.86,0.76,12,0.01,337.00,6177.00,6580,20240528,-29.03,4530,20241203,3.09,5330,-12.38,20250108,4610,1.30,20250305,6580,-29.03,20240528,4530,3.09,20241203,1.70,N,032540,500,69 억,,16847,N,N,0,N,00,N
20250312,160406,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4680,-15,5,-0.32,17103210,3646,38.58,4625,4720,4625,6100,3290,4695,4690.95,0.12,0,-19,4781,4737,4676,4632,4571,4707,4602,70,1405,500,3380,5,1,13931609,652,13.89,0.76,12,0.03,337.00,6177.00,6580,20240528,-28.88,4530,20241203,3.31,5330,-12.20,20250108,4610,1.52,20250305,6580,-28.88,20240528,4530,3.31,20241203,1.69,N,032540,500,69 억,,16866,N,N,0,N,00,N
20250312,150406,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4685,-10,5,-0.21,15904330,3390,35.87,4625,4720,4625,6100,3290,4695,4691.54,0.12,0,-5,4781,4737,4676,4632,4571,4707,4602,70,1405,500,3380,5,1,13931609,653,13.90,0.76,12,0.02,337.00,6177.00,6580,20240528,-28.80,4530,20241203,3.42,5330,-12.10,20250108,4610,1.63,20250305,6580,-28.80,20240528,4530,3.42,20241203,1.69,N,032540,500,69 억,,16866,N,N,0,N,00,N
20250312,140405,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4695,0,3,0.00,15848100,3378,35.74,4625,4720,4625,6100,3290,4695,4691.56,0.12,0,-5,4781,4737,4676,4632,4571,4707,4602,70,1405,500,3380,5,1,13931609,654,13.93,0.76,12,0.02,337.00,6177.00,6580,20240528,-28.65,4530,20241203,3.64,5330,-11.91,20250108,4610,1.84,20250305,6580,-28.65,20240528,4530,3.64,20241203,1.69,N,032540,500,69 억,,16866,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 20250313 160407 57 100.00 KOSDAQ 전기·전자 N N N N N 4685 5 2 0.11 31270180 6695 183.63 4680 4730 4615 6080 3280 4680 4670.68 0.12 0 -905 4770 4725 4675 4630 4580 4747 4652 70 1400 500 3360 5 1 13931609 653 13.90 0.76 12 0.05 337.00 6177.00 6580 20240528 -28.80 4530 20241203 3.42 5330 -12.10 20250108 4610 1.63 20250305 6580 -28.80 20240528 4530 3.42 20241203 1.70 N 032540 500 69 억 16847 N N 0 N 00 N
3 20250313 150408 57 100.00 KOSDAQ 전기·전자 N N N N N 4690 10 2 0.21 30759660 6586 180.64 4680 4730 4615 6080 3280 4680 4670.46 0.12 0 -870 4770 4725 4675 4630 4580 4747 4652 70 1400 500 3360 5 1 13931609 653 13.92 0.76 12 0.05 337.00 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 1.70 N 032540 500 69 억 16847 N N 0 N 00 N
4 20250313 140407 57 100.00 KOSDAQ 전기·전자 N N N N N 4695 15 2 0.32 30754970 6585 180.61 4680 4730 4615 6080 3280 4680 4670.46 0.12 0 -870 4770 4725 4675 4630 4580 4747 4652 70 1400 500 3360 5 1 13931609 654 13.93 0.76 12 0.05 337.00 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 1.70 N 032540 500 69 억 16847 N N 0 N 00 N
5 20250313 130407 57 100.00 KOSDAQ 전기·전자 N N N N N 4685 5 2 0.11 30745585 6583 180.55 4680 4730 4615 6080 3280 4680 4670.45 0.12 0 -870 4770 4725 4675 4630 4580 4747 4652 70 1400 500 3360 5 1 13931609 653 13.90 0.76 12 0.05 337.00 6177.00 6580 20240528 -28.80 4530 20241203 3.42 5330 -12.10 20250108 4610 1.63 20250305 6580 -28.80 20240528 4530 3.42 20241203 1.70 N 032540 500 69 억 16847 N N 0 N 00 N
6 20250313 120408 57 100.00 KOSDAQ 전기·전자 N N N N N 4690 10 2 0.21 30680060 6569 180.17 4680 4730 4615 6080 3280 4680 4670.43 0.12 0 -869 4770 4725 4675 4630 4580 4747 4652 70 1400 500 3360 5 1 13931609 653 13.92 0.76 12 0.05 337.00 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 1.70 N 032540 500 69 억 16847 N N 0 N 00 N
7 20250313 110407 57 100.00 KOSDAQ 전기·전자 N N N N N 4690 10 2 0.21 30675370 6568 180.14 4680 4730 4615 6080 3280 4680 4670.43 0.12 0 -870 4770 4725 4675 4630 4580 4747 4652 70 1400 500 3360 5 1 13931609 653 13.92 0.76 12 0.05 337.00 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 1.70 N 032540 500 69 억 16847 N N 0 N 00 N
8 20250313 100407 57 100.00 KOSDAQ 전기·전자 N N N N N 4725 45 2 0.96 18753595 4028 110.48 4680 4730 4615 6080 3280 4680 4655.81 0.12 0 -400 4770 4725 4675 4630 4580 4747 4652 70 1400 500 3360 5 1 13931609 658 14.02 0.76 12 0.03 337.00 6177.00 6580 20240528 -28.19 4530 20241203 4.30 5330 -11.35 20250108 4610 2.49 20250305 6580 -28.19 20240528 4530 4.30 20241203 1.70 N 032540 500 69 억 16847 N N 0 N 00 N
9 20250313 090408 57 100.00 KOSDAQ 전기·전자 N N N N N 4670 -10 5 -0.21 5094015 1100 30.17 4680 4700 4625 6080 3280 4680 4630.92 0.12 0 416 4770 4725 4675 4630 4580 4747 4652 70 1400 500 3360 5 1 13931609 651 13.86 0.76 12 0.01 337.00 6177.00 6580 20240528 -29.03 4530 20241203 3.09 5330 -12.38 20250108 4610 1.30 20250305 6580 -29.03 20240528 4530 3.09 20241203 1.70 N 032540 500 69 억 16847 N N 0 N 00 N
10 20250312 160406 57 100.00 KOSDAQ 전기·전자 N N N N N 4680 -15 5 -0.32 17103210 3646 38.58 4625 4720 4625 6100 3290 4695 4690.95 0.12 0 -19 4781 4737 4676 4632 4571 4707 4602 70 1405 500 3380 5 1 13931609 652 13.89 0.76 12 0.03 337.00 6177.00 6580 20240528 -28.88 4530 20241203 3.31 5330 -12.20 20250108 4610 1.52 20250305 6580 -28.88 20240528 4530 3.31 20241203 1.69 N 032540 500 69 억 16866 N N 0 N 00 N
11 20250312 150406 57 100.00 KOSDAQ 전기·전자 N N N N N 4685 -10 5 -0.21 15904330 3390 35.87 4625 4720 4625 6100 3290 4695 4691.54 0.12 0 -5 4781 4737 4676 4632 4571 4707 4602 70 1405 500 3380 5 1 13931609 653 13.90 0.76 12 0.02 337.00 6177.00 6580 20240528 -28.80 4530 20241203 3.42 5330 -12.10 20250108 4610 1.63 20250305 6580 -28.80 20240528 4530 3.42 20241203 1.69 N 032540 500 69 억 16866 N N 0 N 00 N
12 20250312 140405 57 100.00 KOSDAQ 전기·전자 N N N N N 4695 0 3 0.00 15848100 3378 35.74 4625 4720 4625 6100 3290 4695 4691.56 0.12 0 -5 4781 4737 4676 4632 4571 4707 4602 70 1405 500 3380 5 1 13931609 654 13.93 0.76 12 0.02 337.00 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 1.69 N 032540 500 69 억 16866 N N 0 N 00 N