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
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
20250313,160408,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1286,-32,5,-2.43,336903181,256808,100.13,1330,1354,1285,1713,923,1318,1311.95,30.77,0,51420,1364,1341,1327,1304,1290,1334,1297,166,395,500,810,1,1,33132064,426,40.19,0.85,12,0.78,32.00,1510.00,1965,20240408,-34.55,1032,20240909,24.61,1938,-33.64,20250203,1185,8.52,20250124,1965,-34.55,20240408,1032,24.61,20240909,5.21,N,032580,500,165 억,,10194938,N,N,0,N,00,N
20250313,150409,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1295,-23,5,-1.75,278521102,211508,82.47,1330,1354,1285,1713,923,1318,1316.83,30.77,0,44647,1364,1341,1327,1304,1290,1334,1297,166,395,500,810,1,1,33132064,429,40.47,0.86,12,0.64,32.00,1510.00,1965,20240408,-34.10,1032,20240909,25.48,1938,-33.18,20250203,1185,9.28,20250124,1965,-34.10,20240408,1032,25.48,20240909,5.21,N,032580,500,165 억,,10194938,N,N,0,N,00,N
20250313,140408,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1318,0,3,0.00,213901143,161741,63.06,1330,1354,1310,1713,923,1318,1322.49,30.77,0,28595,1364,1341,1327,1304,1290,1334,1297,166,395,500,810,1,1,33132064,437,41.19,0.87,12,0.49,32.00,1510.00,1965,20240408,-32.93,1032,20240909,27.71,1938,-31.99,20250203,1185,11.22,20250124,1965,-32.93,20240408,1032,27.71,20240909,5.21,N,032580,500,165 억,,10194938,N,N,0,N,00,N
20250313,130408,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1312,-6,5,-0.46,196408691,148429,57.87,1330,1354,1312,1713,923,1318,1323.25,30.77,0,32028,1364,1341,1327,1304,1290,1334,1297,166,395,500,810,1,1,33132064,435,41.00,0.87,12,0.45,32.00,1510.00,1965,20240408,-33.23,1032,20240909,27.13,1938,-32.30,20250203,1185,10.72,20250124,1965,-33.23,20240408,1032,27.13,20240909,5.21,N,032580,500,165 억,,10194938,N,N,0,N,00,N
20250313,120408,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1319,1,2,0.08,168212315,127032,49.53,1330,1354,1317,1713,923,1318,1324.17,30.77,0,38599,1364,1341,1327,1304,1290,1334,1297,166,395,500,810,1,1,33132064,437,41.22,0.87,12,0.38,32.00,1510.00,1965,20240408,-32.88,1032,20240909,27.81,1938,-31.94,20250203,1185,11.31,20250124,1965,-32.88,20240408,1032,27.81,20240909,5.21,N,032580,500,165 억,,10194938,N,N,0,N,00,N
20250313,110408,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1326,8,2,0.61,153314156,115763,45.14,1330,1354,1317,1713,923,1318,1324.38,30.77,0,40438,1364,1341,1327,1304,1290,1334,1297,166,395,500,810,1,1,33132064,439,41.44,0.88,12,0.35,32.00,1510.00,1965,20240408,-32.52,1032,20240909,28.49,1938,-31.58,20250203,1185,11.90,20250124,1965,-32.52,20240408,1032,28.49,20240909,5.21,N,032580,500,165 억,,10194938,N,N,0,N,00,N
20250313,100407,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1326,8,2,0.61,65504210,49179,19.18,1330,1354,1321,1713,923,1318,1331.95,30.77,0,-1063,1364,1341,1327,1304,1290,1334,1297,166,395,500,810,1,1,33132064,439,41.44,0.88,12,0.15,32.00,1510.00,1965,20240408,-32.52,1032,20240909,28.49,1938,-31.58,20250203,1185,11.90,20250124,1965,-32.52,20240408,1032,28.49,20240909,5.21,N,032580,500,165 억,,10194938,N,N,0,N,00,N
20250313,090409,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1330,12,2,0.91,2873729,2165,0.84,1330,1330,1321,1713,923,1318,1327.36,30.77,0,328,1364,1341,1327,1304,1290,1334,1297,166,395,500,810,1,1,33132064,441,41.56,0.88,12,0.01,32.00,1510.00,1965,20240408,-32.32,1032,20240909,28.88,1938,-31.37,20250203,1185,12.24,20250124,1965,-32.32,20240408,1032,28.88,20240909,5.21,N,032580,500,165 억,,10194938,N,N,0,N,00,N
20250312,160406,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1318,-2,5,-0.15,337518468,254812,53.98,1337,1350,1313,1716,924,1320,1324.60,30.72,0,14245,1382,1350,1300,1268,1218,1367,1285,166,396,500,810,1,1,33132064,437,41.19,0.87,12,0.77,32.00,1510.00,1965,20240408,-32.93,1032,20240909,27.71,1938,-31.99,20250203,1185,11.22,20250124,1965,-32.93,20240408,1032,27.71,20240909,5.31,N,032580,500,165 억,,10178669,N,N,0,N,00,N
20250312,150407,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1314,-6,5,-0.45,312907362,236126,50.02,1337,1350,1313,1716,924,1320,1325.19,30.72,0,4099,1382,1350,1300,1268,1218,1367,1285,166,396,500,810,1,1,33132064,435,41.06,0.87,12,0.71,32.00,1510.00,1965,20240408,-33.13,1032,20240909,27.33,1938,-32.20,20250203,1185,10.89,20250124,1965,-33.13,20240408,1032,27.33,20240909,5.31,N,032580,500,165 억,,10178669,N,N,0,N,00,N
20250312,140406,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1328,8,2,0.61,198257940,149223,31.61,1337,1350,1313,1716,924,1320,1328.66,30.72,0,-13521,1382,1350,1300,1268,1218,1367,1285,166,396,500,810,1,1,33132064,440,41.50,0.88,12,0.45,32.00,1510.00,1965,20240408,-32.42,1032,20240909,28.68,1938,-31.48,20250203,1185,12.07,20250124,1965,-32.42,20240408,1032,28.68,20240909,5.31,N,032580,500,165 억,,10178669,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 160408 57 100.00 KOSDAQ 전기·전자 N N N N N 1286 -32 5 -2.43 336903181 256808 100.13 1330 1354 1285 1713 923 1318 1311.95 30.77 0 51420 1364 1341 1327 1304 1290 1334 1297 166 395 500 810 1 1 33132064 426 40.19 0.85 12 0.78 32.00 1510.00 1965 20240408 -34.55 1032 20240909 24.61 1938 -33.64 20250203 1185 8.52 20250124 1965 -34.55 20240408 1032 24.61 20240909 5.21 N 032580 500 165 억 10194938 N N 0 N 00 N
3 20250313 150409 57 100.00 KOSDAQ 전기·전자 N N N N N 1295 -23 5 -1.75 278521102 211508 82.47 1330 1354 1285 1713 923 1318 1316.83 30.77 0 44647 1364 1341 1327 1304 1290 1334 1297 166 395 500 810 1 1 33132064 429 40.47 0.86 12 0.64 32.00 1510.00 1965 20240408 -34.10 1032 20240909 25.48 1938 -33.18 20250203 1185 9.28 20250124 1965 -34.10 20240408 1032 25.48 20240909 5.21 N 032580 500 165 억 10194938 N N 0 N 00 N
4 20250313 140408 57 100.00 KOSDAQ 전기·전자 N N N N N 1318 0 3 0.00 213901143 161741 63.06 1330 1354 1310 1713 923 1318 1322.49 30.77 0 28595 1364 1341 1327 1304 1290 1334 1297 166 395 500 810 1 1 33132064 437 41.19 0.87 12 0.49 32.00 1510.00 1965 20240408 -32.93 1032 20240909 27.71 1938 -31.99 20250203 1185 11.22 20250124 1965 -32.93 20240408 1032 27.71 20240909 5.21 N 032580 500 165 억 10194938 N N 0 N 00 N
5 20250313 130408 57 100.00 KOSDAQ 전기·전자 N N N N N 1312 -6 5 -0.46 196408691 148429 57.87 1330 1354 1312 1713 923 1318 1323.25 30.77 0 32028 1364 1341 1327 1304 1290 1334 1297 166 395 500 810 1 1 33132064 435 41.00 0.87 12 0.45 32.00 1510.00 1965 20240408 -33.23 1032 20240909 27.13 1938 -32.30 20250203 1185 10.72 20250124 1965 -33.23 20240408 1032 27.13 20240909 5.21 N 032580 500 165 억 10194938 N N 0 N 00 N
6 20250313 120408 57 100.00 KOSDAQ 전기·전자 N N N N N 1319 1 2 0.08 168212315 127032 49.53 1330 1354 1317 1713 923 1318 1324.17 30.77 0 38599 1364 1341 1327 1304 1290 1334 1297 166 395 500 810 1 1 33132064 437 41.22 0.87 12 0.38 32.00 1510.00 1965 20240408 -32.88 1032 20240909 27.81 1938 -31.94 20250203 1185 11.31 20250124 1965 -32.88 20240408 1032 27.81 20240909 5.21 N 032580 500 165 억 10194938 N N 0 N 00 N
7 20250313 110408 57 100.00 KOSDAQ 전기·전자 N N N N N 1326 8 2 0.61 153314156 115763 45.14 1330 1354 1317 1713 923 1318 1324.38 30.77 0 40438 1364 1341 1327 1304 1290 1334 1297 166 395 500 810 1 1 33132064 439 41.44 0.88 12 0.35 32.00 1510.00 1965 20240408 -32.52 1032 20240909 28.49 1938 -31.58 20250203 1185 11.90 20250124 1965 -32.52 20240408 1032 28.49 20240909 5.21 N 032580 500 165 억 10194938 N N 0 N 00 N
8 20250313 100407 57 100.00 KOSDAQ 전기·전자 N N N N N 1326 8 2 0.61 65504210 49179 19.18 1330 1354 1321 1713 923 1318 1331.95 30.77 0 -1063 1364 1341 1327 1304 1290 1334 1297 166 395 500 810 1 1 33132064 439 41.44 0.88 12 0.15 32.00 1510.00 1965 20240408 -32.52 1032 20240909 28.49 1938 -31.58 20250203 1185 11.90 20250124 1965 -32.52 20240408 1032 28.49 20240909 5.21 N 032580 500 165 억 10194938 N N 0 N 00 N
9 20250313 090409 57 100.00 KOSDAQ 전기·전자 N N N N N 1330 12 2 0.91 2873729 2165 0.84 1330 1330 1321 1713 923 1318 1327.36 30.77 0 328 1364 1341 1327 1304 1290 1334 1297 166 395 500 810 1 1 33132064 441 41.56 0.88 12 0.01 32.00 1510.00 1965 20240408 -32.32 1032 20240909 28.88 1938 -31.37 20250203 1185 12.24 20250124 1965 -32.32 20240408 1032 28.88 20240909 5.21 N 032580 500 165 억 10194938 N N 0 N 00 N
10 20250312 160406 57 100.00 KOSDAQ 전기·전자 N N N N N 1318 -2 5 -0.15 337518468 254812 53.98 1337 1350 1313 1716 924 1320 1324.60 30.72 0 14245 1382 1350 1300 1268 1218 1367 1285 166 396 500 810 1 1 33132064 437 41.19 0.87 12 0.77 32.00 1510.00 1965 20240408 -32.93 1032 20240909 27.71 1938 -31.99 20250203 1185 11.22 20250124 1965 -32.93 20240408 1032 27.71 20240909 5.31 N 032580 500 165 억 10178669 N N 0 N 00 N
11 20250312 150407 57 100.00 KOSDAQ 전기·전자 N N N N N 1314 -6 5 -0.45 312907362 236126 50.02 1337 1350 1313 1716 924 1320 1325.19 30.72 0 4099 1382 1350 1300 1268 1218 1367 1285 166 396 500 810 1 1 33132064 435 41.06 0.87 12 0.71 32.00 1510.00 1965 20240408 -33.13 1032 20240909 27.33 1938 -32.20 20250203 1185 10.89 20250124 1965 -33.13 20240408 1032 27.33 20240909 5.31 N 032580 500 165 억 10178669 N N 0 N 00 N
12 20250312 140406 57 100.00 KOSDAQ 전기·전자 N N N N N 1328 8 2 0.61 198257940 149223 31.61 1337 1350 1313 1716 924 1320 1328.66 30.72 0 -13521 1382 1350 1300 1268 1218 1367 1285 166 396 500 810 1 1 33132064 440 41.50 0.88 12 0.45 32.00 1510.00 1965 20240408 -32.42 1032 20240909 28.68 1938 -31.48 20250203 1185 12.07 20250124 1965 -32.42 20240408 1032 28.68 20240909 5.31 N 032580 500 165 억 10178669 N N 0 N 00 N