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
032860/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,,일반서비스,N,N,N,N, ,N,1218,21,2,1.75,52695316,43716,173.60,1197,1226,1182,1556,838,1197,1205.40,0.29,0,-3525,1259,1228,1199,1168,1139,1213,1153,202,359,500,710,1,1,40395863,492,-9.30,0.92,12,0.11,-131.00,1319.00,3995,20241022,-69.51,1161,20241227,4.91,1430,-14.83,20250124,1170,4.10,20250305,3995,-69.51,20241022,1161,4.91,20241227,0.00,N,032860,500,201 억,,115231,N,N,0,N,00,N
20250306,150402,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1205,8,2,0.67,36143966,30013,119.18,1197,1226,1182,1556,838,1197,1204.28,0.29,0,-3334,1259,1228,1199,1168,1139,1213,1153,202,359,500,710,1,1,40395863,487,-9.20,0.91,12,0.07,-131.00,1319.00,3995,20241022,-69.84,1161,20241227,3.79,1430,-15.73,20250124,1170,2.99,20250305,3995,-69.84,20241022,1161,3.79,20241227,0.00,N,032860,500,201 억,,115231,N,N,0,N,00,N
20250306,140402,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1204,7,2,0.58,23168880,19231,76.37,1197,1226,1182,1556,838,1197,1204.77,0.29,0,-3163,1259,1228,1199,1168,1139,1213,1153,202,359,500,710,1,1,40395863,486,-9.19,0.91,12,0.05,-131.00,1319.00,3995,20241022,-69.86,1161,20241227,3.70,1430,-15.80,20250124,1170,2.91,20250305,3995,-69.86,20241022,1161,3.70,20241227,0.00,N,032860,500,201 억,,115231,N,N,0,N,00,N
20250306,130402,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1206,9,2,0.75,20372239,16907,67.14,1197,1226,1182,1556,838,1197,1204.96,0.29,0,-2136,1259,1228,1199,1168,1139,1213,1153,202,359,500,710,1,1,40395863,487,-9.21,0.91,12,0.04,-131.00,1319.00,3995,20241022,-69.81,1161,20241227,3.88,1430,-15.66,20250124,1170,3.08,20250305,3995,-69.81,20241022,1161,3.88,20241227,0.00,N,032860,500,201 억,,115231,N,N,0,N,00,N
20250306,120402,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1206,9,2,0.75,16230890,13470,53.49,1197,1226,1182,1556,838,1197,1204.97,0.29,0,-226,1259,1228,1199,1168,1139,1213,1153,202,359,500,710,1,1,40395863,487,-9.21,0.91,12,0.03,-131.00,1319.00,3995,20241022,-69.81,1161,20241227,3.88,1430,-15.66,20250124,1170,3.08,20250305,3995,-69.81,20241022,1161,3.88,20241227,0.00,N,032860,500,201 억,,115231,N,N,0,N,00,N
20250306,110401,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1207,10,2,0.84,14772574,12255,48.67,1197,1226,1182,1556,838,1197,1205.43,0.29,0,-245,1259,1228,1199,1168,1139,1213,1153,202,359,500,710,1,1,40395863,488,-9.21,0.92,12,0.03,-131.00,1319.00,3995,20241022,-69.79,1161,20241227,3.96,1430,-15.59,20250124,1170,3.16,20250305,3995,-69.79,20241022,1161,3.96,20241227,0.00,N,032860,500,201 억,,115231,N,N,0,N,00,N
20250306,100402,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1221,24,2,2.01,12290896,10200,40.51,1197,1226,1182,1556,838,1197,1204.99,0.29,0,410,1259,1228,1199,1168,1139,1213,1153,202,359,500,710,1,1,40395863,493,-9.32,0.93,12,0.03,-131.00,1319.00,3995,20241022,-69.44,1161,20241227,5.17,1430,-14.62,20250124,1170,4.36,20250305,3995,-69.44,20241022,1161,5.17,20241227,0.00,N,032860,500,201 억,,115231,N,N,0,N,00,N
20250306,090405,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1199,2,2,0.17,603321,504,2.00,1197,1208,1197,1556,838,1197,1197.07,0.29,0,-62,1259,1228,1199,1168,1139,1213,1153,202,359,500,710,1,1,40395863,484,-9.15,0.91,12,0.00,-131.00,1319.00,3995,20241022,-69.99,1161,20241227,3.27,1430,-16.15,20250124,1170,2.48,20250305,3995,-69.99,20241022,1161,3.27,20241227,0.00,N,032860,500,201 억,,115231,N,N,0,N,00,N
20250305,160359,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1197,-30,5,-2.44,30345854,25181,175.31,1219,1230,1170,1595,859,1227,1205.11,0.29,0,-484,1249,1238,1219,1208,1189,1228,1198,202,368,500,730,1,1,40395863,484,-9.14,0.91,12,0.06,-131.00,1319.00,3995,20241022,-70.04,1161,20241227,3.10,1430,-16.29,20250124,1170,2.31,20250305,3995,-70.04,20241022,1161,3.10,20241227,0.00,N,032860,500,201 억,,115715,N,N,0,N,00,N
20250305,150400,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1201,-26,5,-2.12,21602386,17953,124.99,1219,1230,1170,1595,859,1227,1203.27,0.29,0,-114,1249,1238,1219,1208,1189,1228,1198,202,368,500,730,1,1,40395863,485,-9.17,0.91,12,0.04,-131.00,1319.00,3995,20241022,-69.94,1161,20241227,3.45,1430,-16.01,20250124,1170,2.65,20250305,3995,-69.94,20241022,1161,3.45,20241227,0.00,N,032860,500,201 억,,115715,N,N,0,N,00,N
20250305,140358,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1206,-21,5,-1.71,13649719,11291,78.61,1219,1230,1170,1595,859,1227,1208.90,0.29,0,-411,1249,1238,1219,1208,1189,1228,1198,202,368,500,730,1,1,40395863,487,-9.21,0.91,12,0.03,-131.00,1319.00,3995,20241022,-69.81,1161,20241227,3.88,1430,-15.66,20250124,1170,3.08,20250305,3995,-69.81,20241022,1161,3.88,20241227,0.00,N,032860,500,201 억,,115715,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 일반서비스 N N N N N 1218 21 2 1.75 52695316 43716 173.60 1197 1226 1182 1556 838 1197 1205.40 0.29 0 -3525 1259 1228 1199 1168 1139 1213 1153 202 359 500 710 1 1 40395863 492 -9.30 0.92 12 0.11 -131.00 1319.00 3995 20241022 -69.51 1161 20241227 4.91 1430 -14.83 20250124 1170 4.10 20250305 3995 -69.51 20241022 1161 4.91 20241227 0.00 N 032860 500 201 억 115231 N N 0 N 00 N
3 20250306 150402 57 100.00 KOSDAQ 일반서비스 N N N N N 1205 8 2 0.67 36143966 30013 119.18 1197 1226 1182 1556 838 1197 1204.28 0.29 0 -3334 1259 1228 1199 1168 1139 1213 1153 202 359 500 710 1 1 40395863 487 -9.20 0.91 12 0.07 -131.00 1319.00 3995 20241022 -69.84 1161 20241227 3.79 1430 -15.73 20250124 1170 2.99 20250305 3995 -69.84 20241022 1161 3.79 20241227 0.00 N 032860 500 201 억 115231 N N 0 N 00 N
4 20250306 140402 57 100.00 KOSDAQ 일반서비스 N N N N N 1204 7 2 0.58 23168880 19231 76.37 1197 1226 1182 1556 838 1197 1204.77 0.29 0 -3163 1259 1228 1199 1168 1139 1213 1153 202 359 500 710 1 1 40395863 486 -9.19 0.91 12 0.05 -131.00 1319.00 3995 20241022 -69.86 1161 20241227 3.70 1430 -15.80 20250124 1170 2.91 20250305 3995 -69.86 20241022 1161 3.70 20241227 0.00 N 032860 500 201 억 115231 N N 0 N 00 N
5 20250306 130402 57 100.00 KOSDAQ 일반서비스 N N N N N 1206 9 2 0.75 20372239 16907 67.14 1197 1226 1182 1556 838 1197 1204.96 0.29 0 -2136 1259 1228 1199 1168 1139 1213 1153 202 359 500 710 1 1 40395863 487 -9.21 0.91 12 0.04 -131.00 1319.00 3995 20241022 -69.81 1161 20241227 3.88 1430 -15.66 20250124 1170 3.08 20250305 3995 -69.81 20241022 1161 3.88 20241227 0.00 N 032860 500 201 억 115231 N N 0 N 00 N
6 20250306 120402 57 100.00 KOSDAQ 일반서비스 N N N N N 1206 9 2 0.75 16230890 13470 53.49 1197 1226 1182 1556 838 1197 1204.97 0.29 0 -226 1259 1228 1199 1168 1139 1213 1153 202 359 500 710 1 1 40395863 487 -9.21 0.91 12 0.03 -131.00 1319.00 3995 20241022 -69.81 1161 20241227 3.88 1430 -15.66 20250124 1170 3.08 20250305 3995 -69.81 20241022 1161 3.88 20241227 0.00 N 032860 500 201 억 115231 N N 0 N 00 N
7 20250306 110401 57 100.00 KOSDAQ 일반서비스 N N N N N 1207 10 2 0.84 14772574 12255 48.67 1197 1226 1182 1556 838 1197 1205.43 0.29 0 -245 1259 1228 1199 1168 1139 1213 1153 202 359 500 710 1 1 40395863 488 -9.21 0.92 12 0.03 -131.00 1319.00 3995 20241022 -69.79 1161 20241227 3.96 1430 -15.59 20250124 1170 3.16 20250305 3995 -69.79 20241022 1161 3.96 20241227 0.00 N 032860 500 201 억 115231 N N 0 N 00 N
8 20250306 100402 57 100.00 KOSDAQ 일반서비스 N N N N N 1221 24 2 2.01 12290896 10200 40.51 1197 1226 1182 1556 838 1197 1204.99 0.29 0 410 1259 1228 1199 1168 1139 1213 1153 202 359 500 710 1 1 40395863 493 -9.32 0.93 12 0.03 -131.00 1319.00 3995 20241022 -69.44 1161 20241227 5.17 1430 -14.62 20250124 1170 4.36 20250305 3995 -69.44 20241022 1161 5.17 20241227 0.00 N 032860 500 201 억 115231 N N 0 N 00 N
9 20250306 090405 57 100.00 KOSDAQ 일반서비스 N N N N N 1199 2 2 0.17 603321 504 2.00 1197 1208 1197 1556 838 1197 1197.07 0.29 0 -62 1259 1228 1199 1168 1139 1213 1153 202 359 500 710 1 1 40395863 484 -9.15 0.91 12 0.00 -131.00 1319.00 3995 20241022 -69.99 1161 20241227 3.27 1430 -16.15 20250124 1170 2.48 20250305 3995 -69.99 20241022 1161 3.27 20241227 0.00 N 032860 500 201 억 115231 N N 0 N 00 N
10 20250305 160359 57 100.00 KOSDAQ 일반서비스 N N N N N 1197 -30 5 -2.44 30345854 25181 175.31 1219 1230 1170 1595 859 1227 1205.11 0.29 0 -484 1249 1238 1219 1208 1189 1228 1198 202 368 500 730 1 1 40395863 484 -9.14 0.91 12 0.06 -131.00 1319.00 3995 20241022 -70.04 1161 20241227 3.10 1430 -16.29 20250124 1170 2.31 20250305 3995 -70.04 20241022 1161 3.10 20241227 0.00 N 032860 500 201 억 115715 N N 0 N 00 N
11 20250305 150400 57 100.00 KOSDAQ 일반서비스 N N N N N 1201 -26 5 -2.12 21602386 17953 124.99 1219 1230 1170 1595 859 1227 1203.27 0.29 0 -114 1249 1238 1219 1208 1189 1228 1198 202 368 500 730 1 1 40395863 485 -9.17 0.91 12 0.04 -131.00 1319.00 3995 20241022 -69.94 1161 20241227 3.45 1430 -16.01 20250124 1170 2.65 20250305 3995 -69.94 20241022 1161 3.45 20241227 0.00 N 032860 500 201 억 115715 N N 0 N 00 N
12 20250305 140358 57 100.00 KOSDAQ 일반서비스 N N N N N 1206 -21 5 -1.71 13649719 11291 78.61 1219 1230 1170 1595 859 1227 1208.90 0.29 0 -411 1249 1238 1219 1208 1189 1228 1198 202 368 500 730 1 1 40395863 487 -9.21 0.91 12 0.03 -131.00 1319.00 3995 20241022 -69.81 1161 20241227 3.88 1430 -15.66 20250124 1170 3.08 20250305 3995 -69.81 20241022 1161 3.88 20241227 0.00 N 032860 500 201 억 115715 N N 0 N 00 N