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
032790/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
20250228,160428,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,907,-9,5,-0.98,56615244,62872,139.01,912,916,896,1190,642,916,900.47,0.33,0,1986,940,928,912,900,884,934,906,217,274,500,640,1,1,43388223,394,-1.44,1.01,12,0.14,-628.00,895.00,2570,20240405,-64.71,851,20250206,6.58,1033,-12.20,20250108,851,6.58,20250206,2570,-64.71,20240405,851,6.58,20250206,0.22,N,032790,500,216 억,,143900,N,N,0,N,00,N
20250228,150430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,909,-7,5,-0.76,55708075,61873,136.80,912,916,896,1190,642,916,900.36,0.33,0,2491,940,928,912,900,884,934,906,217,274,500,640,1,1,43388223,394,-1.45,1.02,12,0.14,-628.00,895.00,2570,20240405,-64.63,851,20250206,6.82,1033,-12.00,20250108,851,6.82,20250206,2570,-64.63,20240405,851,6.82,20250206,0.22,N,032790,500,216 억,,143900,N,N,0,N,00,N
20250228,140431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,912,-4,5,-0.44,50677879,56318,124.52,912,916,896,1190,642,916,899.85,0.33,0,1708,940,928,912,900,884,934,906,217,274,500,640,1,1,43388223,396,-1.45,1.02,12,0.13,-628.00,895.00,2570,20240405,-64.51,851,20250206,7.17,1033,-11.71,20250108,851,7.17,20250206,2570,-64.51,20240405,851,7.17,20250206,0.22,N,032790,500,216 억,,143900,N,N,0,N,00,N
20250228,130430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,902,-14,5,-1.53,48812523,54258,119.96,912,916,896,1190,642,916,899.64,0.33,0,1987,940,928,912,900,884,934,906,217,274,500,640,1,1,43388223,391,-1.44,1.01,12,0.13,-628.00,895.00,2570,20240405,-64.90,851,20250206,5.99,1033,-12.68,20250108,851,5.99,20250206,2570,-64.90,20240405,851,5.99,20250206,0.22,N,032790,500,216 억,,143900,N,N,0,N,00,N
20250228,120427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,906,-10,5,-1.09,39609419,44001,97.28,912,916,896,1190,642,916,900.19,0.33,0,1455,940,928,912,900,884,934,906,217,274,500,640,1,1,43388223,393,-1.44,1.01,12,0.10,-628.00,895.00,2570,20240405,-64.75,851,20250206,6.46,1033,-12.29,20250108,851,6.46,20250206,2570,-64.75,20240405,851,6.46,20250206,0.22,N,032790,500,216 억,,143900,N,N,0,N,00,N
20250228,110427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,904,-12,5,-1.31,38650878,42943,94.95,912,916,896,1190,642,916,900.05,0.33,0,1515,940,928,912,900,884,934,906,217,274,500,640,1,1,43388223,392,-1.44,1.01,12,0.10,-628.00,895.00,2570,20240405,-64.82,851,20250206,6.23,1033,-12.49,20250108,851,6.23,20250206,2570,-64.82,20240405,851,6.23,20250206,0.22,N,032790,500,216 억,,143900,N,N,0,N,00,N
20250228,100427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,899,-17,5,-1.86,19391552,21486,47.50,912,916,899,1190,642,916,902.52,0.33,0,992,940,928,912,900,884,934,906,217,274,500,640,1,1,43388223,390,-1.43,1.00,12,0.05,-628.00,895.00,2570,20240405,-65.02,851,20250206,5.64,1033,-12.97,20250108,851,5.64,20250206,2570,-65.02,20240405,851,5.64,20250206,0.22,N,032790,500,216 억,,143900,N,N,0,N,00,N
20250228,090429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,906,-10,5,-1.09,1971598,2175,4.81,912,912,906,1190,642,916,906.48,0.33,0,-1,940,928,912,900,884,934,906,217,274,500,640,1,1,43388223,393,-1.44,1.01,12,0.01,-628.00,895.00,2570,20240405,-64.75,851,20250206,6.46,1033,-12.29,20250108,851,6.46,20250206,2570,-64.75,20240405,851,6.46,20250206,0.22,N,032790,500,216 억,,143900,N,N,0,N,00,N
20250227,160426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,916,0,3,0.00,41042137,45227,133.37,915,924,896,1190,642,916,907.47,0.33,0,-1126,929,922,911,904,893,926,908,217,274,500,640,1,1,43388223,397,-1.46,1.02,12,0.10,-628.00,895.00,2570,20240405,-64.36,851,20250206,7.64,1033,-11.33,20250108,851,7.64,20250206,2570,-64.36,20240405,851,7.64,20250206,0.22,N,032790,500,216 억,,145026,N,N,0,N,00,N
20250227,150424,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,916,0,3,0.00,40533802,44672,131.74,915,924,896,1190,642,916,907.36,0.33,0,-851,929,922,911,904,893,926,908,217,274,500,640,1,1,43388223,397,-1.46,1.02,12,0.10,-628.00,895.00,2570,20240405,-64.36,851,20250206,7.64,1033,-11.33,20250108,851,7.64,20250206,2570,-64.36,20240405,851,7.64,20250206,0.22,N,032790,500,216 억,,145026,N,N,0,N,00,N
20250227,140426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,911,-5,5,-0.55,32783151,36181,106.70,915,924,896,1190,642,916,906.09,0.33,0,-281,929,922,911,904,893,926,908,217,274,500,640,1,1,43388223,395,-1.45,1.02,12,0.08,-628.00,895.00,2570,20240405,-64.55,851,20250206,7.05,1033,-11.81,20250108,851,7.05,20250206,2570,-64.55,20240405,851,7.05,20250206,0.22,N,032790,500,216 억,,145026,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 160428 57 100.00 KOSDAQ 유통 N N N N N 907 -9 5 -0.98 56615244 62872 139.01 912 916 896 1190 642 916 900.47 0.33 0 1986 940 928 912 900 884 934 906 217 274 500 640 1 1 43388223 394 -1.44 1.01 12 0.14 -628.00 895.00 2570 20240405 -64.71 851 20250206 6.58 1033 -12.20 20250108 851 6.58 20250206 2570 -64.71 20240405 851 6.58 20250206 0.22 N 032790 500 216 억 143900 N N 0 N 00 N
3 20250228 150430 57 100.00 KOSDAQ 유통 N N N N N 909 -7 5 -0.76 55708075 61873 136.80 912 916 896 1190 642 916 900.36 0.33 0 2491 940 928 912 900 884 934 906 217 274 500 640 1 1 43388223 394 -1.45 1.02 12 0.14 -628.00 895.00 2570 20240405 -64.63 851 20250206 6.82 1033 -12.00 20250108 851 6.82 20250206 2570 -64.63 20240405 851 6.82 20250206 0.22 N 032790 500 216 억 143900 N N 0 N 00 N
4 20250228 140431 57 100.00 KOSDAQ 유통 N N N N N 912 -4 5 -0.44 50677879 56318 124.52 912 916 896 1190 642 916 899.85 0.33 0 1708 940 928 912 900 884 934 906 217 274 500 640 1 1 43388223 396 -1.45 1.02 12 0.13 -628.00 895.00 2570 20240405 -64.51 851 20250206 7.17 1033 -11.71 20250108 851 7.17 20250206 2570 -64.51 20240405 851 7.17 20250206 0.22 N 032790 500 216 억 143900 N N 0 N 00 N
5 20250228 130430 57 100.00 KOSDAQ 유통 N N N N N 902 -14 5 -1.53 48812523 54258 119.96 912 916 896 1190 642 916 899.64 0.33 0 1987 940 928 912 900 884 934 906 217 274 500 640 1 1 43388223 391 -1.44 1.01 12 0.13 -628.00 895.00 2570 20240405 -64.90 851 20250206 5.99 1033 -12.68 20250108 851 5.99 20250206 2570 -64.90 20240405 851 5.99 20250206 0.22 N 032790 500 216 억 143900 N N 0 N 00 N
6 20250228 120427 57 100.00 KOSDAQ 유통 N N N N N 906 -10 5 -1.09 39609419 44001 97.28 912 916 896 1190 642 916 900.19 0.33 0 1455 940 928 912 900 884 934 906 217 274 500 640 1 1 43388223 393 -1.44 1.01 12 0.10 -628.00 895.00 2570 20240405 -64.75 851 20250206 6.46 1033 -12.29 20250108 851 6.46 20250206 2570 -64.75 20240405 851 6.46 20250206 0.22 N 032790 500 216 억 143900 N N 0 N 00 N
7 20250228 110427 57 100.00 KOSDAQ 유통 N N N N N 904 -12 5 -1.31 38650878 42943 94.95 912 916 896 1190 642 916 900.05 0.33 0 1515 940 928 912 900 884 934 906 217 274 500 640 1 1 43388223 392 -1.44 1.01 12 0.10 -628.00 895.00 2570 20240405 -64.82 851 20250206 6.23 1033 -12.49 20250108 851 6.23 20250206 2570 -64.82 20240405 851 6.23 20250206 0.22 N 032790 500 216 억 143900 N N 0 N 00 N
8 20250228 100427 57 100.00 KOSDAQ 유통 N N N N N 899 -17 5 -1.86 19391552 21486 47.50 912 916 899 1190 642 916 902.52 0.33 0 992 940 928 912 900 884 934 906 217 274 500 640 1 1 43388223 390 -1.43 1.00 12 0.05 -628.00 895.00 2570 20240405 -65.02 851 20250206 5.64 1033 -12.97 20250108 851 5.64 20250206 2570 -65.02 20240405 851 5.64 20250206 0.22 N 032790 500 216 억 143900 N N 0 N 00 N
9 20250228 090429 57 100.00 KOSDAQ 유통 N N N N N 906 -10 5 -1.09 1971598 2175 4.81 912 912 906 1190 642 916 906.48 0.33 0 -1 940 928 912 900 884 934 906 217 274 500 640 1 1 43388223 393 -1.44 1.01 12 0.01 -628.00 895.00 2570 20240405 -64.75 851 20250206 6.46 1033 -12.29 20250108 851 6.46 20250206 2570 -64.75 20240405 851 6.46 20250206 0.22 N 032790 500 216 억 143900 N N 0 N 00 N
10 20250227 160426 57 100.00 KOSDAQ 유통 N N N N N 916 0 3 0.00 41042137 45227 133.37 915 924 896 1190 642 916 907.47 0.33 0 -1126 929 922 911 904 893 926 908 217 274 500 640 1 1 43388223 397 -1.46 1.02 12 0.10 -628.00 895.00 2570 20240405 -64.36 851 20250206 7.64 1033 -11.33 20250108 851 7.64 20250206 2570 -64.36 20240405 851 7.64 20250206 0.22 N 032790 500 216 억 145026 N N 0 N 00 N
11 20250227 150424 57 100.00 KOSDAQ 유통 N N N N N 916 0 3 0.00 40533802 44672 131.74 915 924 896 1190 642 916 907.36 0.33 0 -851 929 922 911 904 893 926 908 217 274 500 640 1 1 43388223 397 -1.46 1.02 12 0.10 -628.00 895.00 2570 20240405 -64.36 851 20250206 7.64 1033 -11.33 20250108 851 7.64 20250206 2570 -64.36 20240405 851 7.64 20250206 0.22 N 032790 500 216 억 145026 N N 0 N 00 N
12 20250227 140426 57 100.00 KOSDAQ 유통 N N N N N 911 -5 5 -0.55 32783151 36181 106.70 915 924 896 1190 642 916 906.09 0.33 0 -281 929 922 911 904 893 926 908 217 274 500 640 1 1 43388223 395 -1.45 1.02 12 0.08 -628.00 895.00 2570 20240405 -64.55 851 20250206 7.05 1033 -11.81 20250108 851 7.05 20250206 2570 -64.55 20240405 851 7.05 20250206 0.22 N 032790 500 216 억 145026 N N 0 N 00 N