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
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
20250313,160411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10290,90,2,0.88,14527850,1412,338.61,10220,10330,10200,13260,7140,10200,10288.85,0.37,0,13,10386,10292,10196,10102,10006,10340,10150,52,3060,500,7140,10,1,3986323,410,18.41,0.61,12,0.04,559.00,16899.00,13918,20240507,-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,,14743,N,N,0,N,00,N
20250313,150412,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10260,60,2,0.59,14424860,1402,336.21,10220,10330,10200,13260,7140,10200,10288.77,0.37,0,13,10386,10292,10196,10102,10006,10340,10150,52,3060,500,7140,10,1,3986323,409,18.35,0.61,12,0.04,559.00,16899.00,13918,20240507,-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,,14743,N,N,0,N,00,N
20250313,140411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10330,130,2,1.27,5272170,512,122.78,10220,10330,10220,13260,7140,10200,10297.21,0.37,0,3,10386,10292,10196,10102,10006,10340,10150,52,3060,500,7140,10,1,3986323,412,18.48,0.61,12,0.01,559.00,16899.00,13918,20240507,-25.78,9492,20241209,8.83,10660,-3.10,20250108,9780,5.62,20250207,14370,-28.11,20240507,9780,5.62,20250207,0.90,N,032960,500,52 억,,14743,N,N,0,N,00,N
20250313,130411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10270,70,2,0.69,1084280,105,25.18,10220,10330,10220,13260,7140,10200,10326.48,0.37,0,3,10386,10292,10196,10102,10006,10340,10150,52,3060,500,7140,10,1,3986323,409,18.37,0.61,12,0.00,559.00,16899.00,13918,20240507,-26.21,9492,20241209,8.20,10660,-3.66,20250108,9780,5.01,20250207,14370,-28.53,20240507,9780,5.01,20250207,0.90,N,032960,500,52 억,,14743,N,N,0,N,00,N
20250313,120412,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10330,130,2,1.27,1053550,102,24.46,10220,10330,10220,13260,7140,10200,10328.92,0.37,0,0,10386,10292,10196,10102,10006,10340,10150,52,3060,500,7140,10,1,3986323,412,18.48,0.61,12,0.00,559.00,16899.00,13918,20240507,-25.78,9492,20241209,8.83,10660,-3.10,20250108,9780,5.62,20250207,14370,-28.11,20240507,9780,5.62,20250207,0.90,N,032960,500,52 억,,14743,N,N,0,N,00,N
20250313,110411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10330,130,2,1.27,1053550,102,24.46,10220,10330,10220,13260,7140,10200,10328.92,0.37,0,0,10386,10292,10196,10102,10006,10340,10150,52,3060,500,7140,10,1,3986323,412,18.48,0.61,12,0.00,559.00,16899.00,13918,20240507,-25.78,9492,20241209,8.83,10660,-3.10,20250108,9780,5.62,20250207,14370,-28.11,20240507,9780,5.62,20250207,0.90,N,032960,500,52 억,,14743,N,N,0,N,00,N
20250313,100411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10330,130,2,1.27,20550,2,0.48,10220,10330,10220,13260,7140,10200,10275.00,0.37,0,0,10386,10292,10196,10102,10006,10340,10150,52,3060,500,7140,10,1,3986323,412,18.48,0.61,12,0.00,559.00,16899.00,13918,20240507,-25.78,9492,20241209,8.83,10660,-3.10,20250108,9780,5.62,20250207,14370,-28.11,20240507,9780,5.62,20250207,0.90,N,032960,500,52 억,,14743,N,N,0,N,00,N
20250313,090412,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10220,20,2,0.20,10220,1,0.24,10220,10220,10220,13260,7140,10200,10220.00,0.37,0,0,10386,10292,10196,10102,10006,10340,10150,52,3060,500,7140,10,1,3986323,407,18.28,0.60,12,0.00,559.00,16899.00,13918,20240507,-26.57,9492,20241209,7.67,10660,-4.13,20250108,9780,4.50,20250207,14370,-28.88,20240507,9780,4.50,20250207,0.90,N,032960,500,52 억,,14743,N,N,0,N,00,N
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
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 160411 57 100.00 KOSDAQ 전기·전자 N N N N N 10290 90 2 0.88 14527850 1412 338.61 10220 10330 10200 13260 7140 10200 10288.85 0.37 0 13 10386 10292 10196 10102 10006 10340 10150 52 3060 500 7140 10 1 3986323 410 18.41 0.61 12 0.04 559.00 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 14743 N N 0 N 00 N
3 20250313 150412 57 100.00 KOSDAQ 전기·전자 N N N N N 10260 60 2 0.59 14424860 1402 336.21 10220 10330 10200 13260 7140 10200 10288.77 0.37 0 13 10386 10292 10196 10102 10006 10340 10150 52 3060 500 7140 10 1 3986323 409 18.35 0.61 12 0.04 559.00 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 14743 N N 0 N 00 N
4 20250313 140411 57 100.00 KOSDAQ 전기·전자 N N N N N 10330 130 2 1.27 5272170 512 122.78 10220 10330 10220 13260 7140 10200 10297.21 0.37 0 3 10386 10292 10196 10102 10006 10340 10150 52 3060 500 7140 10 1 3986323 412 18.48 0.61 12 0.01 559.00 16899.00 13918 20240507 -25.78 9492 20241209 8.83 10660 -3.10 20250108 9780 5.62 20250207 14370 -28.11 20240507 9780 5.62 20250207 0.90 N 032960 500 52 억 14743 N N 0 N 00 N
5 20250313 130411 57 100.00 KOSDAQ 전기·전자 N N N N N 10270 70 2 0.69 1084280 105 25.18 10220 10330 10220 13260 7140 10200 10326.48 0.37 0 3 10386 10292 10196 10102 10006 10340 10150 52 3060 500 7140 10 1 3986323 409 18.37 0.61 12 0.00 559.00 16899.00 13918 20240507 -26.21 9492 20241209 8.20 10660 -3.66 20250108 9780 5.01 20250207 14370 -28.53 20240507 9780 5.01 20250207 0.90 N 032960 500 52 억 14743 N N 0 N 00 N
6 20250313 120412 57 100.00 KOSDAQ 전기·전자 N N N N N 10330 130 2 1.27 1053550 102 24.46 10220 10330 10220 13260 7140 10200 10328.92 0.37 0 0 10386 10292 10196 10102 10006 10340 10150 52 3060 500 7140 10 1 3986323 412 18.48 0.61 12 0.00 559.00 16899.00 13918 20240507 -25.78 9492 20241209 8.83 10660 -3.10 20250108 9780 5.62 20250207 14370 -28.11 20240507 9780 5.62 20250207 0.90 N 032960 500 52 억 14743 N N 0 N 00 N
7 20250313 110411 57 100.00 KOSDAQ 전기·전자 N N N N N 10330 130 2 1.27 1053550 102 24.46 10220 10330 10220 13260 7140 10200 10328.92 0.37 0 0 10386 10292 10196 10102 10006 10340 10150 52 3060 500 7140 10 1 3986323 412 18.48 0.61 12 0.00 559.00 16899.00 13918 20240507 -25.78 9492 20241209 8.83 10660 -3.10 20250108 9780 5.62 20250207 14370 -28.11 20240507 9780 5.62 20250207 0.90 N 032960 500 52 억 14743 N N 0 N 00 N
8 20250313 100411 57 100.00 KOSDAQ 전기·전자 N N N N N 10330 130 2 1.27 20550 2 0.48 10220 10330 10220 13260 7140 10200 10275.00 0.37 0 0 10386 10292 10196 10102 10006 10340 10150 52 3060 500 7140 10 1 3986323 412 18.48 0.61 12 0.00 559.00 16899.00 13918 20240507 -25.78 9492 20241209 8.83 10660 -3.10 20250108 9780 5.62 20250207 14370 -28.11 20240507 9780 5.62 20250207 0.90 N 032960 500 52 억 14743 N N 0 N 00 N
9 20250313 090412 57 100.00 KOSDAQ 전기·전자 N N N N N 10220 20 2 0.20 10220 1 0.24 10220 10220 10220 13260 7140 10200 10220.00 0.37 0 0 10386 10292 10196 10102 10006 10340 10150 52 3060 500 7140 10 1 3986323 407 18.28 0.60 12 0.00 559.00 16899.00 13918 20240507 -26.57 9492 20241209 7.67 10660 -4.13 20250108 9780 4.50 20250207 14370 -28.88 20240507 9780 4.50 20250207 0.90 N 032960 500 52 억 14743 N N 0 N 00 N
10 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
11 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
12 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