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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
032960/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
20250312,160410,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10200,50,2,0.49,4244640,417,24.50,10150,10290,10100,13190,7110,10150,10178.99,0.37,0,-63,10303,10226,10113,10036,9923,10170,9980,52,3040,500,7100,10,1,3986323,407,18.25,0.60,12,0.01,559.00,16899.00,13918,20240507,-26.71,9492,20241209,7.46,10660,-4.32,20250108,9780,4.29,20250207,14370,-29.02,20240507,9780,4.29,20250207,0.90,N,032960,500,52 억,,14806,N,N,0,N,00,N
20250312,150410,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10260,110,2,1.08,3775240,371,21.80,10150,10290,10100,13190,7110,10150,10175.85,0.37,0,-20,10303,10226,10113,10036,9923,10170,9980,52,3040,500,7100,10,1,3986323,409,18.35,0.61,12,0.01,559.00,16899.00,13918,20240507,-26.28,9492,20241209,8.09,10660,-3.75,20250108,9780,4.91,20250207,14370,-28.60,20240507,9780,4.91,20250207,0.90,N,032960,500,52 억,,14806,N,N,0,N,00,N
20250312,140409,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10290,140,2,1.38,3375100,332,19.51,10150,10290,10100,13190,7110,10150,10165.96,0.37,0,-1,10303,10226,10113,10036,9923,10170,9980,52,3040,500,7100,10,1,3986323,410,18.41,0.61,12,0.01,559.00,16899.00,13918,20240507,-26.07,9492,20241209,8.41,10660,-3.47,20250108,9780,5.21,20250207,14370,-28.39,20240507,9780,5.21,20250207,0.90,N,032960,500,52 억,,14806,N,N,0,N,00,N
20250312,130409,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10200,50,2,0.49,3118970,307,18.04,10150,10240,10100,13190,7110,10150,10159.51,0.37,0,4,10303,10226,10113,10036,9923,10170,9980,52,3040,500,7100,10,1,3986323,407,18.25,0.60,12,0.01,559.00,16899.00,13918,20240507,-26.71,9492,20241209,7.46,10660,-4.32,20250108,9780,4.29,20250207,14370,-29.02,20240507,9780,4.29,20250207,0.90,N,032960,500,52 억,,14806,N,N,0,N,00,N
20250312,120410,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10180,30,2,0.30,1883420,186,10.93,10150,10190,10100,13190,7110,10150,10125.91,0.37,0,0,10303,10226,10113,10036,9923,10170,9980,52,3040,500,7100,10,1,3986323,406,18.21,0.60,12,0.00,559.00,16899.00,13918,20240507,-26.86,9492,20241209,7.25,10660,-4.50,20250108,9780,4.09,20250207,14370,-29.16,20240507,9780,4.09,20250207,0.90,N,032960,500,52 억,,14806,N,N,0,N,00,N
20250312,110407,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10180,30,2,0.30,1883420,186,10.93,10150,10190,10100,13190,7110,10150,10125.91,0.37,0,0,10303,10226,10113,10036,9923,10170,9980,52,3040,500,7100,10,1,3986323,406,18.21,0.60,12,0.00,559.00,16899.00,13918,20240507,-26.86,9492,20241209,7.25,10660,-4.50,20250108,9780,4.09,20250207,14370,-29.16,20240507,9780,4.09,20250207,0.90,N,032960,500,52 억,,14806,N,N,0,N,00,N
20250312,100409,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10100,-50,5,-0.49,1010050,100,5.88,10150,10150,10100,13190,7110,10150,10100.50,0.37,0,0,10303,10226,10113,10036,9923,10170,9980,52,3040,500,7100,10,1,3986323,403,18.07,0.60,12,0.00,559.00,16899.00,13918,20240507,-27.43,9492,20241209,6.41,10660,-5.25,20250108,9780,3.27,20250207,14370,-29.71,20240507,9780,3.27,20250207,0.90,N,032960,500,52 억,,14806,N,N,0,N,00,N
20250312,090410,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10150,0,3,0.00,0,0,0.00,0,0,0,13190,7110,10150,0.00,0.37,0,0,10303,10226,10113,10036,9923,10170,9980,52,3040,500,7100,10,1,3986323,405,18.16,0.60,12,0.00,559.00,16899.00,13918,20240507,-27.07,9492,20241209,6.93,10660,-4.78,20250108,9780,3.78,20250207,14370,-29.37,20240507,9780,3.78,20250207,0.90,N,032960,500,52 억,,14806,N,N,0,N,00,N
20250311,160406,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10150,50,2,0.50,17064260,1702,125.79,10190,10190,10000,13130,7070,10100,10026.00,0.35,0,-33,10286,10192,10096,10002,9906,10240,10050,52,3030,500,7070,10,1,3986323,405,18.16,0.60,12,0.04,559.00,16899.00,13918,20240507,-27.07,9492,20241209,6.93,10660,-4.78,20250108,9780,3.78,20250207,14370,-29.37,20240507,9780,3.78,20250207,0.95,N,032960,500,52 억,,13839,N,N,0,N,00,N
20250311,150408,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10110,10,2,0.10,16627950,1659,122.62,10190,10190,10000,13130,7070,10100,10022.88,0.35,0,-2,10286,10192,10096,10002,9906,10240,10050,52,3030,500,7070,10,1,3986323,403,18.09,0.60,12,0.04,559.00,16899.00,13918,20240507,-27.36,9492,20241209,6.51,10660,-5.16,20250108,9780,3.37,20250207,14370,-29.65,20240507,9780,3.37,20250207,0.95,N,032960,500,52 억,,13839,N,N,0,N,00,N
20250311,140408,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10030,-70,5,-0.69,16527000,1649,121.88,10190,10190,10000,13130,7070,10100,10022.44,0.35,0,5,10286,10192,10096,10002,9906,10240,10050,52,3030,500,7070,10,1,3986323,400,17.94,0.59,12,0.04,559.00,16899.00,13918,20240507,-27.94,9492,20241209,5.67,10660,-5.91,20250108,9780,2.56,20250207,14370,-30.20,20240507,9780,2.56,20250207,0.95,N,032960,500,52 억,,13839,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 20250312 160410 57 100.00 KOSDAQ 전기·전자 N N N N N 10200 50 2 0.49 4244640 417 24.50 10150 10290 10100 13190 7110 10150 10178.99 0.37 0 -63 10303 10226 10113 10036 9923 10170 9980 52 3040 500 7100 10 1 3986323 407 18.25 0.60 12 0.01 559.00 16899.00 13918 20240507 -26.71 9492 20241209 7.46 10660 -4.32 20250108 9780 4.29 20250207 14370 -29.02 20240507 9780 4.29 20250207 0.90 N 032960 500 52 억 14806 N N 0 N 00 N
3 20250312 150410 57 100.00 KOSDAQ 전기·전자 N N N N N 10260 110 2 1.08 3775240 371 21.80 10150 10290 10100 13190 7110 10150 10175.85 0.37 0 -20 10303 10226 10113 10036 9923 10170 9980 52 3040 500 7100 10 1 3986323 409 18.35 0.61 12 0.01 559.00 16899.00 13918 20240507 -26.28 9492 20241209 8.09 10660 -3.75 20250108 9780 4.91 20250207 14370 -28.60 20240507 9780 4.91 20250207 0.90 N 032960 500 52 억 14806 N N 0 N 00 N
4 20250312 140409 57 100.00 KOSDAQ 전기·전자 N N N N N 10290 140 2 1.38 3375100 332 19.51 10150 10290 10100 13190 7110 10150 10165.96 0.37 0 -1 10303 10226 10113 10036 9923 10170 9980 52 3040 500 7100 10 1 3986323 410 18.41 0.61 12 0.01 559.00 16899.00 13918 20240507 -26.07 9492 20241209 8.41 10660 -3.47 20250108 9780 5.21 20250207 14370 -28.39 20240507 9780 5.21 20250207 0.90 N 032960 500 52 억 14806 N N 0 N 00 N
5 20250312 130409 57 100.00 KOSDAQ 전기·전자 N N N N N 10200 50 2 0.49 3118970 307 18.04 10150 10240 10100 13190 7110 10150 10159.51 0.37 0 4 10303 10226 10113 10036 9923 10170 9980 52 3040 500 7100 10 1 3986323 407 18.25 0.60 12 0.01 559.00 16899.00 13918 20240507 -26.71 9492 20241209 7.46 10660 -4.32 20250108 9780 4.29 20250207 14370 -29.02 20240507 9780 4.29 20250207 0.90 N 032960 500 52 억 14806 N N 0 N 00 N
6 20250312 120410 57 100.00 KOSDAQ 전기·전자 N N N N N 10180 30 2 0.30 1883420 186 10.93 10150 10190 10100 13190 7110 10150 10125.91 0.37 0 0 10303 10226 10113 10036 9923 10170 9980 52 3040 500 7100 10 1 3986323 406 18.21 0.60 12 0.00 559.00 16899.00 13918 20240507 -26.86 9492 20241209 7.25 10660 -4.50 20250108 9780 4.09 20250207 14370 -29.16 20240507 9780 4.09 20250207 0.90 N 032960 500 52 억 14806 N N 0 N 00 N
7 20250312 110407 57 100.00 KOSDAQ 전기·전자 N N N N N 10180 30 2 0.30 1883420 186 10.93 10150 10190 10100 13190 7110 10150 10125.91 0.37 0 0 10303 10226 10113 10036 9923 10170 9980 52 3040 500 7100 10 1 3986323 406 18.21 0.60 12 0.00 559.00 16899.00 13918 20240507 -26.86 9492 20241209 7.25 10660 -4.50 20250108 9780 4.09 20250207 14370 -29.16 20240507 9780 4.09 20250207 0.90 N 032960 500 52 억 14806 N N 0 N 00 N
8 20250312 100409 57 100.00 KOSDAQ 전기·전자 N N N N N 10100 -50 5 -0.49 1010050 100 5.88 10150 10150 10100 13190 7110 10150 10100.50 0.37 0 0 10303 10226 10113 10036 9923 10170 9980 52 3040 500 7100 10 1 3986323 403 18.07 0.60 12 0.00 559.00 16899.00 13918 20240507 -27.43 9492 20241209 6.41 10660 -5.25 20250108 9780 3.27 20250207 14370 -29.71 20240507 9780 3.27 20250207 0.90 N 032960 500 52 억 14806 N N 0 N 00 N
9 20250312 090410 57 100.00 KOSDAQ 전기·전자 N N N N N 10150 0 3 0.00 0 0 0.00 0 0 0 13190 7110 10150 0.00 0.37 0 0 10303 10226 10113 10036 9923 10170 9980 52 3040 500 7100 10 1 3986323 405 18.16 0.60 12 0.00 559.00 16899.00 13918 20240507 -27.07 9492 20241209 6.93 10660 -4.78 20250108 9780 3.78 20250207 14370 -29.37 20240507 9780 3.78 20250207 0.90 N 032960 500 52 억 14806 N N 0 N 00 N
10 20250311 160406 57 100.00 KOSDAQ 전기·전자 N N N N N 10150 50 2 0.50 17064260 1702 125.79 10190 10190 10000 13130 7070 10100 10026.00 0.35 0 -33 10286 10192 10096 10002 9906 10240 10050 52 3030 500 7070 10 1 3986323 405 18.16 0.60 12 0.04 559.00 16899.00 13918 20240507 -27.07 9492 20241209 6.93 10660 -4.78 20250108 9780 3.78 20250207 14370 -29.37 20240507 9780 3.78 20250207 0.95 N 032960 500 52 억 13839 N N 0 N 00 N
11 20250311 150408 57 100.00 KOSDAQ 전기·전자 N N N N N 10110 10 2 0.10 16627950 1659 122.62 10190 10190 10000 13130 7070 10100 10022.88 0.35 0 -2 10286 10192 10096 10002 9906 10240 10050 52 3030 500 7070 10 1 3986323 403 18.09 0.60 12 0.04 559.00 16899.00 13918 20240507 -27.36 9492 20241209 6.51 10660 -5.16 20250108 9780 3.37 20250207 14370 -29.65 20240507 9780 3.37 20250207 0.95 N 032960 500 52 억 13839 N N 0 N 00 N
12 20250311 140408 57 100.00 KOSDAQ 전기·전자 N N N N N 10030 -70 5 -0.69 16527000 1649 121.88 10190 10190 10000 13130 7070 10100 10022.44 0.35 0 5 10286 10192 10096 10002 9906 10240 10050 52 3030 500 7070 10 1 3986323 400 17.94 0.59 12 0.04 559.00 16899.00 13918 20240507 -27.94 9492 20241209 5.67 10660 -5.91 20250108 9780 2.56 20250207 14370 -30.20 20240507 9780 2.56 20250207 0.95 N 032960 500 52 억 13839 N N 0 N 00 N