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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-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
20250306,160403,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10070,0,3,0.00,11851370,1175,62.10,10090,10110,9940,13090,7050,10070,10086.27,0.35,0,-45,10243,10156,10063,9976,9883,10200,10020,52,3020,500,7040,10,1,3986323,401,18.01,0.60,12,0.03,559.00,16899.00,13918,20240507,-27.65,9492,20241209,6.09,10660,-5.53,20250108,9780,2.97,20250207,14370,-29.92,20240507,9780,2.97,20250207,0.99,N,032960,500,52 억,,13890,N,N,0,N,00,N
20250306,150403,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10070,0,3,0.00,11368010,1127,59.57,10090,10110,9940,13090,7050,10070,10086.97,0.35,0,-45,10243,10156,10063,9976,9883,10200,10020,52,3020,500,7040,10,1,3986323,401,18.01,0.60,12,0.03,559.00,16899.00,13918,20240507,-27.65,9492,20241209,6.09,10660,-5.53,20250108,9780,2.97,20250207,14370,-29.92,20240507,9780,2.97,20250207,0.99,N,032960,500,52 억,,13890,N,N,0,N,00,N
20250306,140403,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10100,30,2,0.30,9998110,991,52.38,10090,10110,9940,13090,7050,10070,10088.91,0.35,0,-45,10243,10156,10063,9976,9883,10200,10020,52,3020,500,7040,10,1,3986323,403,18.07,0.60,12,0.02,559.00,16899.00,13918,20240507,-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,,13890,N,N,0,N,00,N
20250306,130402,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10080,10,2,0.10,3346190,332,17.55,10090,10110,9940,13090,7050,10070,10078.89,0.35,0,-45,10243,10156,10063,9976,9883,10200,10020,52,3020,500,7040,10,1,3986323,402,18.03,0.60,12,0.01,559.00,16899.00,13918,20240507,-27.58,9492,20241209,6.19,10660,-5.44,20250108,9780,3.07,20250207,14370,-29.85,20240507,9780,3.07,20250207,0.99,N,032960,500,52 억,,13890,N,N,0,N,00,N
20250306,120403,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10090,20,2,0.20,1298950,129,6.82,10090,10110,9940,13090,7050,10070,10069.38,0.35,0,-45,10243,10156,10063,9976,9883,10200,10020,52,3020,500,7040,10,1,3986323,402,18.05,0.60,12,0.00,559.00,16899.00,13918,20240507,-27.50,9492,20241209,6.30,10660,-5.35,20250108,9780,3.17,20250207,14370,-29.78,20240507,9780,3.17,20250207,0.99,N,032960,500,52 억,,13890,N,N,0,N,00,N
20250306,110402,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10090,20,2,0.20,1278770,127,6.71,10090,10110,9940,13090,7050,10070,10069.06,0.35,0,-45,10243,10156,10063,9976,9883,10200,10020,52,3020,500,7040,10,1,3986323,402,18.05,0.60,12,0.00,559.00,16899.00,13918,20240507,-27.50,9492,20241209,6.30,10660,-5.35,20250108,9780,3.17,20250207,14370,-29.78,20240507,9780,3.17,20250207,0.99,N,032960,500,52 억,,13890,N,N,0,N,00,N
20250306,100403,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10070,0,3,0.00,1128100,112,5.92,10090,10110,10070,13090,7050,10070,10072.32,0.35,0,-41,10243,10156,10063,9976,9883,10200,10020,52,3020,500,7040,10,1,3986323,401,18.01,0.60,12,0.00,559.00,16899.00,13918,20240507,-27.65,9492,20241209,6.09,10660,-5.53,20250108,9780,2.97,20250207,14370,-29.92,20240507,9780,2.97,20250207,0.99,N,032960,500,52 억,,13890,N,N,0,N,00,N
20250306,090405,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10070,0,3,0.00,0,0,0.00,0,0,0,13090,7050,10070,0.00,0.35,0,0,10243,10156,10063,9976,9883,10200,10020,52,3020,500,7040,10,1,3986323,401,18.01,0.60,12,0.00,559.00,16899.00,13918,20240507,-27.65,9492,20241209,6.09,10660,-5.53,20250108,9780,2.97,20250207,14370,-29.92,20240507,9780,2.97,20250207,0.99,N,032960,500,52 억,,13890,N,N,0,N,00,N
20250305,160400,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10070,20,2,0.20,19099950,1892,337.86,9970,10150,9970,13060,7040,10050,10095.11,0.35,0,1,10296,10172,9986,9862,9676,10205,9895,52,3010,500,7030,10,1,3986323,401,18.01,0.60,12,0.05,559.00,16899.00,13918,20240507,-27.65,9492,20241209,6.09,10660,-5.53,20250108,9780,2.97,20250207,14370,-29.92,20240507,9780,2.97,20250207,0.99,N,032960,500,52 억,,13890,N,N,0,N,00,N
20250305,150401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10110,60,2,0.60,18103020,1793,320.18,9970,10150,9970,13060,7040,10050,10096.50,0.35,0,95,10296,10172,9986,9862,9676,10205,9895,52,3010,500,7030,10,1,3986323,403,18.09,0.60,12,0.04,559.00,16899.00,13918,20240507,-27.36,9492,20241209,6.51,10660,-5.16,20250108,9780,3.37,20250207,14370,-29.65,20240507,9780,3.37,20250207,0.99,N,032960,500,52 억,,13890,N,N,0,N,00,N
20250305,140358,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10070,20,2,0.20,18072720,1790,319.64,9970,10150,9970,13060,7040,10050,10096.49,0.35,0,95,10296,10172,9986,9862,9676,10205,9895,52,3010,500,7030,10,1,3986323,401,18.01,0.60,12,0.04,559.00,16899.00,13918,20240507,-27.65,9492,20241209,6.09,10660,-5.53,20250108,9780,2.97,20250207,14370,-29.92,20240507,9780,2.97,20250207,0.99,N,032960,500,52 억,,13890,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 20250306 160403 57 100.00 KOSDAQ 전기·전자 N N N N N 10070 0 3 0.00 11851370 1175 62.10 10090 10110 9940 13090 7050 10070 10086.27 0.35 0 -45 10243 10156 10063 9976 9883 10200 10020 52 3020 500 7040 10 1 3986323 401 18.01 0.60 12 0.03 559.00 16899.00 13918 20240507 -27.65 9492 20241209 6.09 10660 -5.53 20250108 9780 2.97 20250207 14370 -29.92 20240507 9780 2.97 20250207 0.99 N 032960 500 52 억 13890 N N 0 N 00 N
3 20250306 150403 57 100.00 KOSDAQ 전기·전자 N N N N N 10070 0 3 0.00 11368010 1127 59.57 10090 10110 9940 13090 7050 10070 10086.97 0.35 0 -45 10243 10156 10063 9976 9883 10200 10020 52 3020 500 7040 10 1 3986323 401 18.01 0.60 12 0.03 559.00 16899.00 13918 20240507 -27.65 9492 20241209 6.09 10660 -5.53 20250108 9780 2.97 20250207 14370 -29.92 20240507 9780 2.97 20250207 0.99 N 032960 500 52 억 13890 N N 0 N 00 N
4 20250306 140403 57 100.00 KOSDAQ 전기·전자 N N N N N 10100 30 2 0.30 9998110 991 52.38 10090 10110 9940 13090 7050 10070 10088.91 0.35 0 -45 10243 10156 10063 9976 9883 10200 10020 52 3020 500 7040 10 1 3986323 403 18.07 0.60 12 0.02 559.00 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 13890 N N 0 N 00 N
5 20250306 130402 57 100.00 KOSDAQ 전기·전자 N N N N N 10080 10 2 0.10 3346190 332 17.55 10090 10110 9940 13090 7050 10070 10078.89 0.35 0 -45 10243 10156 10063 9976 9883 10200 10020 52 3020 500 7040 10 1 3986323 402 18.03 0.60 12 0.01 559.00 16899.00 13918 20240507 -27.58 9492 20241209 6.19 10660 -5.44 20250108 9780 3.07 20250207 14370 -29.85 20240507 9780 3.07 20250207 0.99 N 032960 500 52 억 13890 N N 0 N 00 N
6 20250306 120403 57 100.00 KOSDAQ 전기·전자 N N N N N 10090 20 2 0.20 1298950 129 6.82 10090 10110 9940 13090 7050 10070 10069.38 0.35 0 -45 10243 10156 10063 9976 9883 10200 10020 52 3020 500 7040 10 1 3986323 402 18.05 0.60 12 0.00 559.00 16899.00 13918 20240507 -27.50 9492 20241209 6.30 10660 -5.35 20250108 9780 3.17 20250207 14370 -29.78 20240507 9780 3.17 20250207 0.99 N 032960 500 52 억 13890 N N 0 N 00 N
7 20250306 110402 57 100.00 KOSDAQ 전기·전자 N N N N N 10090 20 2 0.20 1278770 127 6.71 10090 10110 9940 13090 7050 10070 10069.06 0.35 0 -45 10243 10156 10063 9976 9883 10200 10020 52 3020 500 7040 10 1 3986323 402 18.05 0.60 12 0.00 559.00 16899.00 13918 20240507 -27.50 9492 20241209 6.30 10660 -5.35 20250108 9780 3.17 20250207 14370 -29.78 20240507 9780 3.17 20250207 0.99 N 032960 500 52 억 13890 N N 0 N 00 N
8 20250306 100403 57 100.00 KOSDAQ 전기·전자 N N N N N 10070 0 3 0.00 1128100 112 5.92 10090 10110 10070 13090 7050 10070 10072.32 0.35 0 -41 10243 10156 10063 9976 9883 10200 10020 52 3020 500 7040 10 1 3986323 401 18.01 0.60 12 0.00 559.00 16899.00 13918 20240507 -27.65 9492 20241209 6.09 10660 -5.53 20250108 9780 2.97 20250207 14370 -29.92 20240507 9780 2.97 20250207 0.99 N 032960 500 52 억 13890 N N 0 N 00 N
9 20250306 090405 57 100.00 KOSDAQ 전기·전자 N N N N N 10070 0 3 0.00 0 0 0.00 0 0 0 13090 7050 10070 0.00 0.35 0 0 10243 10156 10063 9976 9883 10200 10020 52 3020 500 7040 10 1 3986323 401 18.01 0.60 12 0.00 559.00 16899.00 13918 20240507 -27.65 9492 20241209 6.09 10660 -5.53 20250108 9780 2.97 20250207 14370 -29.92 20240507 9780 2.97 20250207 0.99 N 032960 500 52 억 13890 N N 0 N 00 N
10 20250305 160400 57 100.00 KOSDAQ 전기·전자 N N N N N 10070 20 2 0.20 19099950 1892 337.86 9970 10150 9970 13060 7040 10050 10095.11 0.35 0 1 10296 10172 9986 9862 9676 10205 9895 52 3010 500 7030 10 1 3986323 401 18.01 0.60 12 0.05 559.00 16899.00 13918 20240507 -27.65 9492 20241209 6.09 10660 -5.53 20250108 9780 2.97 20250207 14370 -29.92 20240507 9780 2.97 20250207 0.99 N 032960 500 52 억 13890 N N 0 N 00 N
11 20250305 150401 57 100.00 KOSDAQ 전기·전자 N N N N N 10110 60 2 0.60 18103020 1793 320.18 9970 10150 9970 13060 7040 10050 10096.50 0.35 0 95 10296 10172 9986 9862 9676 10205 9895 52 3010 500 7030 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 0.99 N 032960 500 52 억 13890 N N 0 N 00 N
12 20250305 140358 57 100.00 KOSDAQ 전기·전자 N N N N N 10070 20 2 0.20 18072720 1790 319.64 9970 10150 9970 13060 7040 10050 10096.49 0.35 0 95 10296 10172 9986 9862 9676 10205 9895 52 3010 500 7030 10 1 3986323 401 18.01 0.60 12 0.04 559.00 16899.00 13918 20240507 -27.65 9492 20241209 6.09 10660 -5.53 20250108 9780 2.97 20250207 14370 -29.92 20240507 9780 2.97 20250207 0.99 N 032960 500 52 억 13890 N N 0 N 00 N