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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
032960/price/prices-20250201.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
20250228,160430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10100,-60,5,-0.59,20866510,2065,806.64,10050,10290,10030,13200,7120,10160,10104.85,0.35,0,72,10500,10330,10200,10030,9900,10265,9965,52,3040,500,7110,10,1,3986323,403,18.07,0.60,12,0.05,559.00,16899.00,13918,20240507,-27.43,9492,20241209,6.41,10660,-5.25,20250108,9780,3.27,20250207,14370,-29.71,20240507,9780,3.27,20250207,0.99,N,032960,500,52 억,,13921,N,N,0,N,00,N
20250228,150432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10280,120,2,1.18,15685060,1552,606.25,10050,10290,10030,13200,7120,10160,10106.35,0.35,0,72,10500,10330,10200,10030,9900,10265,9965,52,3040,500,7110,10,1,3986323,410,18.39,0.61,12,0.04,559.00,16899.00,13918,20240507,-26.14,9492,20241209,8.30,10660,-3.56,20250108,9780,5.11,20250207,14370,-28.46,20240507,9780,5.11,20250207,0.99,N,032960,500,52 억,,13921,N,N,0,N,00,N
20250228,140433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10030,-130,5,-1.28,5959120,591,230.86,10050,10160,10030,13200,7120,10160,10083.11,0.35,0,55,10500,10330,10200,10030,9900,10265,9965,52,3040,500,7110,10,1,3986323,400,17.94,0.59,12,0.01,559.00,16899.00,13918,20240507,-27.94,9492,20241209,5.67,10660,-5.91,20250108,9780,2.56,20250207,14370,-30.20,20240507,9780,2.56,20250207,0.99,N,032960,500,52 억,,13921,N,N,0,N,00,N
20250228,130432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10040,-120,5,-1.18,5125810,508,198.44,10050,10160,10040,13200,7120,10160,10090.18,0.35,0,24,10500,10330,10200,10030,9900,10265,9965,52,3040,500,7110,10,1,3986323,400,17.96,0.59,12,0.01,559.00,16899.00,13918,20240507,-27.86,9492,20241209,5.77,10660,-5.82,20250108,9780,2.66,20250207,14370,-30.13,20240507,9780,2.66,20250207,0.99,N,032960,500,52 억,,13921,N,N,0,N,00,N
20250228,120429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10100,-60,5,-0.59,5025320,498,194.53,10050,10160,10040,13200,7120,10160,10091.00,0.35,0,24,10500,10330,10200,10030,9900,10265,9965,52,3040,500,7110,10,1,3986323,403,18.07,0.60,12,0.01,559.00,16899.00,13918,20240507,-27.43,9492,20241209,6.41,10660,-5.25,20250108,9780,3.27,20250207,14370,-29.71,20240507,9780,3.27,20250207,0.99,N,032960,500,52 억,,13921,N,N,0,N,00,N
20250228,110430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10060,-100,5,-0.98,1995350,198,77.34,10050,10160,10040,13200,7120,10160,10077.53,0.35,0,24,10500,10330,10200,10030,9900,10265,9965,52,3040,500,7110,10,1,3986323,401,18.00,0.60,12,0.00,559.00,16899.00,13918,20240507,-27.72,9492,20241209,5.98,10660,-5.63,20250108,9780,2.86,20250207,14370,-29.99,20240507,9780,2.86,20250207,0.99,N,032960,500,52 억,,13921,N,N,0,N,00,N
20250228,100430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10160,0,3,0.00,956620,95,37.11,10050,10160,10040,13200,7120,10160,10069.68,0.35,0,24,10500,10330,10200,10030,9900,10265,9965,52,3040,500,7110,10,1,3986323,405,18.18,0.60,12,0.00,559.00,16899.00,13918,20240507,-27.00,9492,20241209,7.04,10660,-4.69,20250108,9780,3.89,20250207,14370,-29.30,20240507,9780,3.89,20250207,0.99,N,032960,500,52 억,,13921,N,N,0,N,00,N
20250228,090431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10160,0,3,0.00,0,0,0.00,0,0,0,13200,7120,10160,0.00,0.35,0,0,10500,10330,10200,10030,9900,10265,9965,52,3040,500,7110,10,1,3986323,405,18.18,0.60,12,0.00,559.00,16899.00,13918,20240507,-27.00,9492,20241209,7.04,10660,-4.69,20250108,9780,3.89,20250207,14370,-29.30,20240507,9780,3.89,20250207,0.99,N,032960,500,52 억,,13921,N,N,0,N,00,N
20250227,160429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10160,-20,5,-0.20,2618350,256,20.25,10180,10370,10070,13230,7130,10180,10227.93,0.35,0,-96,10340,10260,10220,10140,10100,10240,10120,52,3050,500,7120,10,1,3986323,405,18.18,0.60,12,0.01,559.00,16899.00,13918,20240507,-27.00,9492,20241209,7.04,10660,-4.69,20250108,9780,3.89,20250207,14370,-29.30,20240507,9780,3.89,20250207,0.99,N,032960,500,52 억,,14017,N,N,0,N,00,N
20250227,150426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10310,130,2,1.28,805790,79,6.25,10180,10370,10070,13230,7130,10180,10199.87,0.35,0,-17,10340,10260,10220,10140,10100,10240,10120,52,3050,500,7120,10,1,3986323,411,18.44,0.61,12,0.00,559.00,16899.00,13918,20240507,-25.92,9492,20241209,8.62,10660,-3.28,20250108,9780,5.42,20250207,14370,-28.25,20240507,9780,5.42,20250207,0.99,N,032960,500,52 억,,14017,N,N,0,N,00,N
20250227,140428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10180,0,3,0.00,537990,53,4.19,10180,10370,10070,13230,7130,10180,10150.75,0.35,0,-1,10340,10260,10220,10140,10100,10240,10120,52,3050,500,7120,10,1,3986323,406,18.21,0.60,12,0.00,559.00,16899.00,13918,20240507,-26.86,9492,20241209,7.25,10660,-4.50,20250108,9780,4.09,20250207,14370,-29.16,20240507,9780,4.09,20250207,0.99,N,032960,500,52 억,,14017,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 20250228 160430 57 100.00 KOSDAQ 전기·전자 N N N N N 10100 -60 5 -0.59 20866510 2065 806.64 10050 10290 10030 13200 7120 10160 10104.85 0.35 0 72 10500 10330 10200 10030 9900 10265 9965 52 3040 500 7110 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 0.99 N 032960 500 52 억 13921 N N 0 N 00 N
3 20250228 150432 57 100.00 KOSDAQ 전기·전자 N N N N N 10280 120 2 1.18 15685060 1552 606.25 10050 10290 10030 13200 7120 10160 10106.35 0.35 0 72 10500 10330 10200 10030 9900 10265 9965 52 3040 500 7110 10 1 3986323 410 18.39 0.61 12 0.04 559.00 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 0.99 N 032960 500 52 억 13921 N N 0 N 00 N
4 20250228 140433 57 100.00 KOSDAQ 전기·전자 N N N N N 10030 -130 5 -1.28 5959120 591 230.86 10050 10160 10030 13200 7120 10160 10083.11 0.35 0 55 10500 10330 10200 10030 9900 10265 9965 52 3040 500 7110 10 1 3986323 400 17.94 0.59 12 0.01 559.00 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 0.99 N 032960 500 52 억 13921 N N 0 N 00 N
5 20250228 130432 57 100.00 KOSDAQ 전기·전자 N N N N N 10040 -120 5 -1.18 5125810 508 198.44 10050 10160 10040 13200 7120 10160 10090.18 0.35 0 24 10500 10330 10200 10030 9900 10265 9965 52 3040 500 7110 10 1 3986323 400 17.96 0.59 12 0.01 559.00 16899.00 13918 20240507 -27.86 9492 20241209 5.77 10660 -5.82 20250108 9780 2.66 20250207 14370 -30.13 20240507 9780 2.66 20250207 0.99 N 032960 500 52 억 13921 N N 0 N 00 N
6 20250228 120429 57 100.00 KOSDAQ 전기·전자 N N N N N 10100 -60 5 -0.59 5025320 498 194.53 10050 10160 10040 13200 7120 10160 10091.00 0.35 0 24 10500 10330 10200 10030 9900 10265 9965 52 3040 500 7110 10 1 3986323 403 18.07 0.60 12 0.01 559.00 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 0.99 N 032960 500 52 억 13921 N N 0 N 00 N
7 20250228 110430 57 100.00 KOSDAQ 전기·전자 N N N N N 10060 -100 5 -0.98 1995350 198 77.34 10050 10160 10040 13200 7120 10160 10077.53 0.35 0 24 10500 10330 10200 10030 9900 10265 9965 52 3040 500 7110 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 0.99 N 032960 500 52 억 13921 N N 0 N 00 N
8 20250228 100430 57 100.00 KOSDAQ 전기·전자 N N N N N 10160 0 3 0.00 956620 95 37.11 10050 10160 10040 13200 7120 10160 10069.68 0.35 0 24 10500 10330 10200 10030 9900 10265 9965 52 3040 500 7110 10 1 3986323 405 18.18 0.60 12 0.00 559.00 16899.00 13918 20240507 -27.00 9492 20241209 7.04 10660 -4.69 20250108 9780 3.89 20250207 14370 -29.30 20240507 9780 3.89 20250207 0.99 N 032960 500 52 억 13921 N N 0 N 00 N
9 20250228 090431 57 100.00 KOSDAQ 전기·전자 N N N N N 10160 0 3 0.00 0 0 0.00 0 0 0 13200 7120 10160 0.00 0.35 0 0 10500 10330 10200 10030 9900 10265 9965 52 3040 500 7110 10 1 3986323 405 18.18 0.60 12 0.00 559.00 16899.00 13918 20240507 -27.00 9492 20241209 7.04 10660 -4.69 20250108 9780 3.89 20250207 14370 -29.30 20240507 9780 3.89 20250207 0.99 N 032960 500 52 억 13921 N N 0 N 00 N
10 20250227 160429 57 100.00 KOSDAQ 전기·전자 N N N N N 10160 -20 5 -0.20 2618350 256 20.25 10180 10370 10070 13230 7130 10180 10227.93 0.35 0 -96 10340 10260 10220 10140 10100 10240 10120 52 3050 500 7120 10 1 3986323 405 18.18 0.60 12 0.01 559.00 16899.00 13918 20240507 -27.00 9492 20241209 7.04 10660 -4.69 20250108 9780 3.89 20250207 14370 -29.30 20240507 9780 3.89 20250207 0.99 N 032960 500 52 억 14017 N N 0 N 00 N
11 20250227 150426 57 100.00 KOSDAQ 전기·전자 N N N N N 10310 130 2 1.28 805790 79 6.25 10180 10370 10070 13230 7130 10180 10199.87 0.35 0 -17 10340 10260 10220 10140 10100 10240 10120 52 3050 500 7120 10 1 3986323 411 18.44 0.61 12 0.00 559.00 16899.00 13918 20240507 -25.92 9492 20241209 8.62 10660 -3.28 20250108 9780 5.42 20250207 14370 -28.25 20240507 9780 5.42 20250207 0.99 N 032960 500 52 억 14017 N N 0 N 00 N
12 20250227 140428 57 100.00 KOSDAQ 전기·전자 N N N N N 10180 0 3 0.00 537990 53 4.19 10180 10370 10070 13230 7130 10180 10150.75 0.35 0 -1 10340 10260 10220 10140 10100 10240 10120 52 3050 500 7120 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 0.99 N 032960 500 52 억 14017 N N 0 N 00 N