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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10190,90,2,0.89,940110,92,4.30,10060,10330,10060,13130,7070,10100,10218.59,0.37,0,-28,10500,10300,10200,10000,9900,10250,9950,52,3030,500,7070,10,1,3986323,406,18.23,0.60,12,0.00,559.00,16899.00,13918,20240507,-26.79,9492,20241209,7.35,10660,-4.41,20250108,9780,4.19,20250207,14370,-29.09,20240507,9780,4.19,20250207,0.90,N,032960,500,52 억,,14724,N,N,0,N,00,N
20250318,150418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10280,180,2,1.78,694290,68,3.18,10060,10330,10060,13130,7070,10100,10210.15,0.37,0,-18,10500,10300,10200,10000,9900,10250,9950,52,3030,500,7070,10,1,3986323,410,18.39,0.61,12,0.00,559.00,16899.00,13918,20240507,-26.14,9492,20241209,8.30,10660,-3.56,20250108,9780,5.11,20250207,14370,-28.46,20240507,9780,5.11,20250207,0.90,N,032960,500,52 억,,14724,N,N,0,N,00,N
20250318,140417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10280,180,2,1.78,684010,67,3.13,10060,10330,10060,13130,7070,10100,10209.10,0.37,0,-18,10500,10300,10200,10000,9900,10250,9950,52,3030,500,7070,10,1,3986323,410,18.39,0.61,12,0.00,559.00,16899.00,13918,20240507,-26.14,9492,20241209,8.30,10660,-3.56,20250108,9780,5.11,20250207,14370,-28.46,20240507,9780,5.11,20250207,0.90,N,032960,500,52 억,,14724,N,N,0,N,00,N
20250318,130416,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10280,180,2,1.78,684010,67,3.13,10060,10330,10060,13130,7070,10100,10209.10,0.37,0,-18,10500,10300,10200,10000,9900,10250,9950,52,3030,500,7070,10,1,3986323,410,18.39,0.61,12,0.00,559.00,16899.00,13918,20240507,-26.14,9492,20241209,8.30,10660,-3.56,20250108,9780,5.11,20250207,14370,-28.46,20240507,9780,5.11,20250207,0.90,N,032960,500,52 억,,14724,N,N,0,N,00,N
20250318,120416,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10190,90,2,0.89,550420,54,2.53,10060,10330,10060,13130,7070,10100,10192.96,0.37,0,-18,10500,10300,10200,10000,9900,10250,9950,52,3030,500,7070,10,1,3986323,406,18.23,0.60,12,0.00,559.00,16899.00,13918,20240507,-26.79,9492,20241209,7.35,10660,-4.41,20250108,9780,4.19,20250207,14370,-29.09,20240507,9780,4.19,20250207,0.90,N,032960,500,52 억,,14724,N,N,0,N,00,N
20250318,110415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10240,140,2,1.39,40960,4,0.19,10060,10330,10060,13130,7070,10100,10240.00,0.37,0,0,10500,10300,10200,10000,9900,10250,9950,52,3030,500,7070,10,1,3986323,408,18.32,0.61,12,0.00,559.00,16899.00,13918,20240507,-26.43,9492,20241209,7.88,10660,-3.94,20250108,9780,4.70,20250207,14370,-28.74,20240507,9780,4.70,20250207,0.90,N,032960,500,52 억,,14724,N,N,0,N,00,N
20250318,100417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10240,140,2,1.39,40960,4,0.19,10060,10330,10060,13130,7070,10100,10240.00,0.37,0,0,10500,10300,10200,10000,9900,10250,9950,52,3030,500,7070,10,1,3986323,408,18.32,0.61,12,0.00,559.00,16899.00,13918,20240507,-26.43,9492,20241209,7.88,10660,-3.94,20250108,9780,4.70,20250207,14370,-28.74,20240507,9780,4.70,20250207,0.90,N,032960,500,52 억,,14724,N,N,0,N,00,N
20250318,090417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10060,-40,5,-0.40,10060,1,0.05,10060,10060,10060,13130,7070,10100,10060.00,0.37,0,0,10500,10300,10200,10000,9900,10250,9950,52,3030,500,7070,10,1,3986323,401,18.00,0.60,12,0.00,559.00,16899.00,13918,20240507,-27.72,9492,20241209,5.98,10660,-5.63,20250108,9780,2.86,20250207,14370,-29.99,20240507,9780,2.86,20250207,0.90,N,032960,500,52 억,,14724,N,N,0,N,00,N
20250317,160415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10100,-220,5,-2.13,22054890,2138,1074.37,10400,10400,10100,13410,7230,10320,10315.66,0.37,0,-40,10473,10396,10263,10186,10053,10435,10225,52,3090,500,7220,10,1,3986323,403,18.07,0.60,12,0.05,559.00,16899.00,13918,20240507,-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,,14727,N,N,0,N,00,N
20250317,150414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10350,30,2,0.29,18589120,1795,902.01,10400,10400,10190,13410,7230,10320,10356.06,0.37,0,295,10473,10396,10263,10186,10053,10435,10225,52,3090,500,7220,10,1,3986323,413,18.52,0.61,12,0.05,559.00,16899.00,13918,20240507,-25.64,9492,20241209,9.04,10660,-2.91,20250108,9780,5.83,20250207,14370,-27.97,20240507,9780,5.83,20250207,0.90,N,032960,500,52 억,,14727,N,N,0,N,00,N
20250317,140415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10350,30,2,0.29,17917010,1730,869.35,10400,10400,10190,13410,7230,10320,10356.65,0.37,0,299,10473,10396,10263,10186,10053,10435,10225,52,3090,500,7220,10,1,3986323,413,18.52,0.61,12,0.04,559.00,16899.00,13918,20240507,-25.64,9492,20241209,9.04,10660,-2.91,20250108,9780,5.83,20250207,14370,-27.97,20240507,9780,5.83,20250207,0.90,N,032960,500,52 억,,14727,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 20250318 160415 57 100.00 KOSDAQ 전기·전자 N N N N N 10190 90 2 0.89 940110 92 4.30 10060 10330 10060 13130 7070 10100 10218.59 0.37 0 -28 10500 10300 10200 10000 9900 10250 9950 52 3030 500 7070 10 1 3986323 406 18.23 0.60 12 0.00 559.00 16899.00 13918 20240507 -26.79 9492 20241209 7.35 10660 -4.41 20250108 9780 4.19 20250207 14370 -29.09 20240507 9780 4.19 20250207 0.90 N 032960 500 52 억 14724 N N 0 N 00 N
3 20250318 150418 57 100.00 KOSDAQ 전기·전자 N N N N N 10280 180 2 1.78 694290 68 3.18 10060 10330 10060 13130 7070 10100 10210.15 0.37 0 -18 10500 10300 10200 10000 9900 10250 9950 52 3030 500 7070 10 1 3986323 410 18.39 0.61 12 0.00 559.00 16899.00 13918 20240507 -26.14 9492 20241209 8.30 10660 -3.56 20250108 9780 5.11 20250207 14370 -28.46 20240507 9780 5.11 20250207 0.90 N 032960 500 52 억 14724 N N 0 N 00 N
4 20250318 140417 57 100.00 KOSDAQ 전기·전자 N N N N N 10280 180 2 1.78 684010 67 3.13 10060 10330 10060 13130 7070 10100 10209.10 0.37 0 -18 10500 10300 10200 10000 9900 10250 9950 52 3030 500 7070 10 1 3986323 410 18.39 0.61 12 0.00 559.00 16899.00 13918 20240507 -26.14 9492 20241209 8.30 10660 -3.56 20250108 9780 5.11 20250207 14370 -28.46 20240507 9780 5.11 20250207 0.90 N 032960 500 52 억 14724 N N 0 N 00 N
5 20250318 130416 57 100.00 KOSDAQ 전기·전자 N N N N N 10280 180 2 1.78 684010 67 3.13 10060 10330 10060 13130 7070 10100 10209.10 0.37 0 -18 10500 10300 10200 10000 9900 10250 9950 52 3030 500 7070 10 1 3986323 410 18.39 0.61 12 0.00 559.00 16899.00 13918 20240507 -26.14 9492 20241209 8.30 10660 -3.56 20250108 9780 5.11 20250207 14370 -28.46 20240507 9780 5.11 20250207 0.90 N 032960 500 52 억 14724 N N 0 N 00 N
6 20250318 120416 57 100.00 KOSDAQ 전기·전자 N N N N N 10190 90 2 0.89 550420 54 2.53 10060 10330 10060 13130 7070 10100 10192.96 0.37 0 -18 10500 10300 10200 10000 9900 10250 9950 52 3030 500 7070 10 1 3986323 406 18.23 0.60 12 0.00 559.00 16899.00 13918 20240507 -26.79 9492 20241209 7.35 10660 -4.41 20250108 9780 4.19 20250207 14370 -29.09 20240507 9780 4.19 20250207 0.90 N 032960 500 52 억 14724 N N 0 N 00 N
7 20250318 110415 57 100.00 KOSDAQ 전기·전자 N N N N N 10240 140 2 1.39 40960 4 0.19 10060 10330 10060 13130 7070 10100 10240.00 0.37 0 0 10500 10300 10200 10000 9900 10250 9950 52 3030 500 7070 10 1 3986323 408 18.32 0.61 12 0.00 559.00 16899.00 13918 20240507 -26.43 9492 20241209 7.88 10660 -3.94 20250108 9780 4.70 20250207 14370 -28.74 20240507 9780 4.70 20250207 0.90 N 032960 500 52 억 14724 N N 0 N 00 N
8 20250318 100417 57 100.00 KOSDAQ 전기·전자 N N N N N 10240 140 2 1.39 40960 4 0.19 10060 10330 10060 13130 7070 10100 10240.00 0.37 0 0 10500 10300 10200 10000 9900 10250 9950 52 3030 500 7070 10 1 3986323 408 18.32 0.61 12 0.00 559.00 16899.00 13918 20240507 -26.43 9492 20241209 7.88 10660 -3.94 20250108 9780 4.70 20250207 14370 -28.74 20240507 9780 4.70 20250207 0.90 N 032960 500 52 억 14724 N N 0 N 00 N
9 20250318 090417 57 100.00 KOSDAQ 전기·전자 N N N N N 10060 -40 5 -0.40 10060 1 0.05 10060 10060 10060 13130 7070 10100 10060.00 0.37 0 0 10500 10300 10200 10000 9900 10250 9950 52 3030 500 7070 10 1 3986323 401 18.00 0.60 12 0.00 559.00 16899.00 13918 20240507 -27.72 9492 20241209 5.98 10660 -5.63 20250108 9780 2.86 20250207 14370 -29.99 20240507 9780 2.86 20250207 0.90 N 032960 500 52 억 14724 N N 0 N 00 N
10 20250317 160415 57 100.00 KOSDAQ 전기·전자 N N N N N 10100 -220 5 -2.13 22054890 2138 1074.37 10400 10400 10100 13410 7230 10320 10315.66 0.37 0 -40 10473 10396 10263 10186 10053 10435 10225 52 3090 500 7220 10 1 3986323 403 18.07 0.60 12 0.05 559.00 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 14727 N N 0 N 00 N
11 20250317 150414 57 100.00 KOSDAQ 전기·전자 N N N N N 10350 30 2 0.29 18589120 1795 902.01 10400 10400 10190 13410 7230 10320 10356.06 0.37 0 295 10473 10396 10263 10186 10053 10435 10225 52 3090 500 7220 10 1 3986323 413 18.52 0.61 12 0.05 559.00 16899.00 13918 20240507 -25.64 9492 20241209 9.04 10660 -2.91 20250108 9780 5.83 20250207 14370 -27.97 20240507 9780 5.83 20250207 0.90 N 032960 500 52 억 14727 N N 0 N 00 N
12 20250317 140415 57 100.00 KOSDAQ 전기·전자 N N N N N 10350 30 2 0.29 17917010 1730 869.35 10400 10400 10190 13410 7230 10320 10356.65 0.37 0 299 10473 10396 10263 10186 10053 10435 10225 52 3090 500 7220 10 1 3986323 413 18.52 0.61 12 0.04 559.00 16899.00 13918 20240507 -25.64 9492 20241209 9.04 10660 -2.91 20250108 9780 5.83 20250207 14370 -27.97 20240507 9780 5.83 20250207 0.90 N 032960 500 52 억 14727 N N 0 N 00 N