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
032790/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
20250306,160401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1051,121,2,13.01,9509830825,8105660,8444.19,956,1209,945,1209,651,930,1173.63,0.34,0,-32941,958,944,916,902,874,951,909,217,279,500,650,1,1,43388223,456,-1.67,1.17,12,18.68,-628.00,895.00,2570,20240405,-59.11,851,20250206,23.50,1209,-13.07,20250306,851,23.50,20250206,2570,-59.11,20240405,851,23.50,20250206,0.22,N,032790,500,216 억,,146923,N,N,0,N,00,N
20250306,150401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1207,277,2,29.78,8342044639,7086819,7382.79,956,1209,945,1209,651,930,1177.12,0.34,0,-16241,958,944,916,902,874,951,909,217,279,500,650,1,1,43388223,524,-1.92,1.35,12,16.33,-628.00,895.00,2570,20240405,-53.04,851,20250206,41.83,1209,-0.17,20250306,851,41.83,20250206,2570,-53.04,20240405,851,41.83,20250206,0.22,N,032790,500,216 억,,146923,N,N,0,N,00,N
20250306,140401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1209,279,1,30.00,7964555489,6772805,7055.67,956,1209,945,1209,651,930,1175.96,0.34,0,-8249,958,944,916,902,874,951,909,217,279,500,650,1,1,43388223,525,-1.93,1.35,12,15.61,-628.00,895.00,2570,20240405,-52.96,851,20250206,42.07,1209,0.00,20250306,851,42.07,20250206,2570,-52.96,20240405,851,42.07,20250206,0.22,N,032790,500,216 억,,146923,N,N,0,N,00,N
20250306,130401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1209,279,1,30.00,7788026568,6626620,6903.38,956,1209,945,1209,651,930,1175.26,0.34,0,-16486,958,944,916,902,874,951,909,217,279,500,650,1,1,43388223,525,-1.93,1.35,12,15.27,-628.00,895.00,2570,20240405,-52.96,851,20250206,42.07,1209,0.00,20250306,851,42.07,20250206,2570,-52.96,20240405,851,42.07,20250206,0.22,N,032790,500,216 억,,146923,N,N,0,N,00,N
20250306,120401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1191,261,2,28.06,6855379057,5852592,6097.02,956,1209,945,1209,651,930,1171.34,0.34,0,16938,958,944,916,902,874,951,909,217,279,500,650,1,1,43388223,517,-1.90,1.33,12,13.49,-628.00,895.00,2570,20240405,-53.66,851,20250206,39.95,1209,-1.49,20250306,851,39.95,20250206,2570,-53.66,20240405,851,39.95,20250206,0.22,N,032790,500,216 억,,146923,N,N,0,N,00,N
20250306,110400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1186,256,2,27.53,6426116859,5490993,5720.32,956,1209,945,1209,651,930,1170.30,0.34,0,22303,958,944,916,902,874,951,909,217,279,500,650,1,1,43388223,515,-1.89,1.33,12,12.66,-628.00,895.00,2570,20240405,-53.85,851,20250206,39.37,1209,-1.90,20250306,851,39.37,20250206,2570,-53.85,20240405,851,39.37,20250206,0.22,N,032790,500,216 억,,146923,N,N,0,N,00,N
20250306,100401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1154,224,2,24.09,5836317021,4989726,5198.12,956,1209,945,1209,651,930,1169.67,0.34,0,27951,958,944,916,902,874,951,909,217,279,500,650,1,1,43388223,501,-1.84,1.29,12,11.50,-628.00,895.00,2570,20240405,-55.10,851,20250206,35.61,1209,-4.55,20250306,851,35.61,20250206,2570,-55.10,20240405,851,35.61,20250206,0.22,N,032790,500,216 억,,146923,N,N,0,N,00,N
20250306,090403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1192,262,2,28.17,412697001,374138,389.76,956,1192,945,1209,651,930,1103.06,0.34,0,2540,958,944,916,902,874,951,909,217,279,500,650,1,1,43388223,517,-1.90,1.33,12,0.86,-628.00,895.00,2570,20240405,-53.62,851,20250206,40.07,1192,0.00,20250306,851,40.07,20250206,2570,-53.62,20240405,851,40.07,20250206,0.22,N,032790,500,216 억,,146923,Y,N,0,N,00,N
20250305,160358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,930,40,2,4.49,72091355,79693,106.95,890,930,888,1157,623,890,904.22,0.33,0,4673,919,904,892,877,865,898,871,217,267,500,620,1,1,43388223,404,-1.48,1.04,12,0.18,-628.00,895.00,2570,20240405,-63.81,851,20250206,9.28,1033,-9.97,20250108,851,9.28,20250206,2570,-63.81,20240405,851,9.28,20250206,0.22,N,032790,500,216 억,,142250,N,N,0,N,00,N
20250305,150359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,914,24,2,2.70,58040921,64399,86.43,890,917,888,1157,623,890,901.27,0.33,0,4045,919,904,892,877,865,898,871,217,267,500,620,1,1,43388223,397,-1.46,1.02,12,0.15,-628.00,895.00,2570,20240405,-64.44,851,20250206,7.40,1033,-11.52,20250108,851,7.40,20250206,2570,-64.44,20240405,851,7.40,20250206,0.22,N,032790,500,216 억,,142250,N,N,0,N,00,N
20250305,140357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,905,15,2,1.69,35651949,39826,53.45,890,917,888,1157,623,890,895.19,0.33,0,2061,919,904,892,877,865,898,871,217,267,500,620,1,1,43388223,393,-1.44,1.01,12,0.09,-628.00,895.00,2570,20240405,-64.79,851,20250206,6.35,1033,-12.39,20250108,851,6.35,20250206,2570,-64.79,20240405,851,6.35,20250206,0.22,N,032790,500,216 억,,142250,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 160401 57 100.00 KOSDAQ 유통 N N N N N 1051 121 2 13.01 9509830825 8105660 8444.19 956 1209 945 1209 651 930 1173.63 0.34 0 -32941 958 944 916 902 874 951 909 217 279 500 650 1 1 43388223 456 -1.67 1.17 12 18.68 -628.00 895.00 2570 20240405 -59.11 851 20250206 23.50 1209 -13.07 20250306 851 23.50 20250206 2570 -59.11 20240405 851 23.50 20250206 0.22 N 032790 500 216 억 146923 N N 0 N 00 N
3 20250306 150401 57 100.00 KOSDAQ 유통 N N N N N 1207 277 2 29.78 8342044639 7086819 7382.79 956 1209 945 1209 651 930 1177.12 0.34 0 -16241 958 944 916 902 874 951 909 217 279 500 650 1 1 43388223 524 -1.92 1.35 12 16.33 -628.00 895.00 2570 20240405 -53.04 851 20250206 41.83 1209 -0.17 20250306 851 41.83 20250206 2570 -53.04 20240405 851 41.83 20250206 0.22 N 032790 500 216 억 146923 N N 0 N 00 N
4 20250306 140401 57 100.00 KOSDAQ 유통 N N N N N 1209 279 1 30.00 7964555489 6772805 7055.67 956 1209 945 1209 651 930 1175.96 0.34 0 -8249 958 944 916 902 874 951 909 217 279 500 650 1 1 43388223 525 -1.93 1.35 12 15.61 -628.00 895.00 2570 20240405 -52.96 851 20250206 42.07 1209 0.00 20250306 851 42.07 20250206 2570 -52.96 20240405 851 42.07 20250206 0.22 N 032790 500 216 억 146923 N N 0 N 00 N
5 20250306 130401 57 100.00 KOSDAQ 유통 N N N N N 1209 279 1 30.00 7788026568 6626620 6903.38 956 1209 945 1209 651 930 1175.26 0.34 0 -16486 958 944 916 902 874 951 909 217 279 500 650 1 1 43388223 525 -1.93 1.35 12 15.27 -628.00 895.00 2570 20240405 -52.96 851 20250206 42.07 1209 0.00 20250306 851 42.07 20250206 2570 -52.96 20240405 851 42.07 20250206 0.22 N 032790 500 216 억 146923 N N 0 N 00 N
6 20250306 120401 57 100.00 KOSDAQ 유통 N N N N N 1191 261 2 28.06 6855379057 5852592 6097.02 956 1209 945 1209 651 930 1171.34 0.34 0 16938 958 944 916 902 874 951 909 217 279 500 650 1 1 43388223 517 -1.90 1.33 12 13.49 -628.00 895.00 2570 20240405 -53.66 851 20250206 39.95 1209 -1.49 20250306 851 39.95 20250206 2570 -53.66 20240405 851 39.95 20250206 0.22 N 032790 500 216 억 146923 N N 0 N 00 N
7 20250306 110400 57 100.00 KOSDAQ 유통 N N N N N 1186 256 2 27.53 6426116859 5490993 5720.32 956 1209 945 1209 651 930 1170.30 0.34 0 22303 958 944 916 902 874 951 909 217 279 500 650 1 1 43388223 515 -1.89 1.33 12 12.66 -628.00 895.00 2570 20240405 -53.85 851 20250206 39.37 1209 -1.90 20250306 851 39.37 20250206 2570 -53.85 20240405 851 39.37 20250206 0.22 N 032790 500 216 억 146923 N N 0 N 00 N
8 20250306 100401 57 100.00 KOSDAQ 유통 N N N N N 1154 224 2 24.09 5836317021 4989726 5198.12 956 1209 945 1209 651 930 1169.67 0.34 0 27951 958 944 916 902 874 951 909 217 279 500 650 1 1 43388223 501 -1.84 1.29 12 11.50 -628.00 895.00 2570 20240405 -55.10 851 20250206 35.61 1209 -4.55 20250306 851 35.61 20250206 2570 -55.10 20240405 851 35.61 20250206 0.22 N 032790 500 216 억 146923 N N 0 N 00 N
9 20250306 090403 57 100.00 KOSDAQ 유통 N N N N N 1192 262 2 28.17 412697001 374138 389.76 956 1192 945 1209 651 930 1103.06 0.34 0 2540 958 944 916 902 874 951 909 217 279 500 650 1 1 43388223 517 -1.90 1.33 12 0.86 -628.00 895.00 2570 20240405 -53.62 851 20250206 40.07 1192 0.00 20250306 851 40.07 20250206 2570 -53.62 20240405 851 40.07 20250206 0.22 N 032790 500 216 억 146923 Y N 0 N 00 N
10 20250305 160358 57 100.00 KOSDAQ 유통 N N N N N 930 40 2 4.49 72091355 79693 106.95 890 930 888 1157 623 890 904.22 0.33 0 4673 919 904 892 877 865 898 871 217 267 500 620 1 1 43388223 404 -1.48 1.04 12 0.18 -628.00 895.00 2570 20240405 -63.81 851 20250206 9.28 1033 -9.97 20250108 851 9.28 20250206 2570 -63.81 20240405 851 9.28 20250206 0.22 N 032790 500 216 억 142250 N N 0 N 00 N
11 20250305 150359 57 100.00 KOSDAQ 유통 N N N N N 914 24 2 2.70 58040921 64399 86.43 890 917 888 1157 623 890 901.27 0.33 0 4045 919 904 892 877 865 898 871 217 267 500 620 1 1 43388223 397 -1.46 1.02 12 0.15 -628.00 895.00 2570 20240405 -64.44 851 20250206 7.40 1033 -11.52 20250108 851 7.40 20250206 2570 -64.44 20240405 851 7.40 20250206 0.22 N 032790 500 216 억 142250 N N 0 N 00 N
12 20250305 140357 57 100.00 KOSDAQ 유통 N N N N N 905 15 2 1.69 35651949 39826 53.45 890 917 888 1157 623 890 895.19 0.33 0 2061 919 904 892 877 865 898 871 217 267 500 620 1 1 43388223 393 -1.44 1.01 12 0.09 -628.00 895.00 2570 20240405 -64.79 851 20250206 6.35 1033 -12.39 20250108 851 6.35 20250206 2570 -64.79 20240405 851 6.35 20250206 0.22 N 032790 500 216 억 142250 N N 0 N 00 N