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
033290/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
20250306,160407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2165,0,3,0.00,73096865,33769,158.87,2165,2185,2155,2810,1520,2165,2164.61,0.00,0,6606,2205,2185,2170,2150,2135,2195,2160,304,645,500,1290,5,1,56156301,1216,4.37,0.35,12,0.06,495.00,6188.00,3550,20240222,-39.01,1826,20241206,18.57,2355,-8.07,20250120,2030,6.65,20250203,3515,-38.41,20240503,1826,18.57,20241206,0.99,N,033290,500,303 억,,0,N,N,0,N,00,N
20250306,150406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2160,-5,5,-0.23,71103810,32847,154.53,2165,2185,2155,2810,1520,2165,2164.70,0.00,0,7098,2205,2185,2170,2150,2135,2195,2160,304,645,500,1290,5,1,56156301,1213,4.36,0.35,12,0.06,495.00,6188.00,3550,20240222,-39.15,1826,20241206,18.29,2355,-8.28,20250120,2030,6.40,20250203,3515,-38.55,20240503,1826,18.29,20241206,0.99,N,033290,500,303 억,,0,N,N,0,N,00,N
20250306,140406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2170,5,2,0.23,54861390,25332,119.18,2165,2185,2155,2810,1520,2165,2165.70,0.00,0,6452,2205,2185,2170,2150,2135,2195,2160,304,645,500,1290,5,1,56156301,1219,4.38,0.35,12,0.05,495.00,6188.00,3550,20240222,-38.87,1826,20241206,18.84,2355,-7.86,20250120,2030,6.90,20250203,3515,-38.26,20240503,1826,18.84,20241206,0.99,N,033290,500,303 억,,0,N,N,0,N,00,N
20250306,130406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2165,0,3,0.00,46387043,21411,100.73,2165,2185,2160,2810,1520,2165,2166.51,0.00,0,4870,2205,2185,2170,2150,2135,2195,2160,304,645,500,1290,5,1,56156301,1216,4.37,0.35,12,0.04,495.00,6188.00,3550,20240222,-39.01,1826,20241206,18.57,2355,-8.07,20250120,2030,6.65,20250203,3515,-38.41,20240503,1826,18.57,20241206,0.99,N,033290,500,303 억,,0,N,N,0,N,00,N
20250306,120406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2165,0,3,0.00,42400852,19566,92.05,2165,2185,2160,2810,1520,2165,2167.07,0.00,0,3795,2205,2185,2170,2150,2135,2195,2160,304,645,500,1290,5,1,56156301,1216,4.37,0.35,12,0.03,495.00,6188.00,3550,20240222,-39.01,1826,20241206,18.57,2355,-8.07,20250120,2030,6.65,20250203,3515,-38.41,20240503,1826,18.57,20241206,0.99,N,033290,500,303 억,,0,N,N,0,N,00,N
20250306,110405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2170,5,2,0.23,31627292,14583,68.61,2165,2185,2165,2810,1520,2165,2168.78,0.00,0,3042,2205,2185,2170,2150,2135,2195,2160,304,645,500,1290,5,1,56156301,1219,4.38,0.35,12,0.03,495.00,6188.00,3550,20240222,-38.87,1826,20241206,18.84,2355,-7.86,20250120,2030,6.90,20250203,3515,-38.26,20240503,1826,18.84,20241206,0.99,N,033290,500,303 억,,0,N,N,0,N,00,N
20250306,100406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2170,5,2,0.23,22865542,10537,49.57,2165,2185,2165,2810,1520,2165,2170.02,0.00,0,2304,2205,2185,2170,2150,2135,2195,2160,304,645,500,1290,5,1,56156301,1219,4.38,0.35,12,0.02,495.00,6188.00,3550,20240222,-38.87,1826,20241206,18.84,2355,-7.86,20250120,2030,6.90,20250203,3515,-38.26,20240503,1826,18.84,20241206,0.99,N,033290,500,303 억,,0,N,N,0,N,00,N
20250306,090409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2185,20,2,0.92,3347191,1544,7.26,2165,2185,2165,2810,1520,2165,2167.87,0.00,0,334,2205,2185,2170,2150,2135,2195,2160,304,645,500,1290,5,1,56156301,1227,4.41,0.35,12,0.00,495.00,6188.00,3550,20240222,-38.45,1826,20241206,19.66,2355,-7.22,20250120,2030,7.64,20250203,3515,-37.84,20240503,1826,19.66,20241206,0.99,N,033290,500,303 억,,0,N,N,0,N,00,N
20250305,160403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2165,10,2,0.46,45582765,21058,56.90,2155,2190,2155,2800,1510,2155,2164.63,0.00,0,4830,2225,2190,2165,2130,2105,2185,2125,304,645,500,1290,5,1,56156301,1216,4.37,0.35,12,0.04,495.00,6188.00,3610,20240221,-40.03,1826,20241206,18.57,2355,-8.07,20250120,2030,6.65,20250203,3515,-38.41,20240503,1826,18.57,20241206,0.99,N,033290,500,303 억,,0,N,N,2,N,00,N
20250305,150404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2165,10,2,0.46,37438605,17286,46.71,2155,2190,2155,2800,1510,2155,2165.83,0.00,0,5252,2225,2190,2165,2130,2105,2185,2125,304,645,500,1290,5,1,56156301,1216,4.37,0.35,12,0.03,495.00,6188.00,3610,20240221,-40.03,1826,20241206,18.57,2355,-8.07,20250120,2030,6.65,20250203,3515,-38.41,20240503,1826,18.57,20241206,0.99,N,033290,500,303 억,,0,N,N,2,N,00,N
20250305,140402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2165,10,2,0.46,31972310,14762,39.89,2155,2190,2155,2800,1510,2155,2165.85,0.00,0,4852,2225,2190,2165,2130,2105,2185,2125,304,645,500,1290,5,1,56156301,1216,4.37,0.35,12,0.03,495.00,6188.00,3610,20240221,-40.03,1826,20241206,18.57,2355,-8.07,20250120,2030,6.65,20250203,3515,-38.41,20240503,1826,18.57,20241206,0.99,N,033290,500,303 억,,0,N,N,2,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 160407 57 100.00 KOSDAQ 유통 N N N N N 2165 0 3 0.00 73096865 33769 158.87 2165 2185 2155 2810 1520 2165 2164.61 0.00 0 6606 2205 2185 2170 2150 2135 2195 2160 304 645 500 1290 5 1 56156301 1216 4.37 0.35 12 0.06 495.00 6188.00 3550 20240222 -39.01 1826 20241206 18.57 2355 -8.07 20250120 2030 6.65 20250203 3515 -38.41 20240503 1826 18.57 20241206 0.99 N 033290 500 303 억 0 N N 0 N 00 N
3 20250306 150406 57 100.00 KOSDAQ 유통 N N N N N 2160 -5 5 -0.23 71103810 32847 154.53 2165 2185 2155 2810 1520 2165 2164.70 0.00 0 7098 2205 2185 2170 2150 2135 2195 2160 304 645 500 1290 5 1 56156301 1213 4.36 0.35 12 0.06 495.00 6188.00 3550 20240222 -39.15 1826 20241206 18.29 2355 -8.28 20250120 2030 6.40 20250203 3515 -38.55 20240503 1826 18.29 20241206 0.99 N 033290 500 303 억 0 N N 0 N 00 N
4 20250306 140406 57 100.00 KOSDAQ 유통 N N N N N 2170 5 2 0.23 54861390 25332 119.18 2165 2185 2155 2810 1520 2165 2165.70 0.00 0 6452 2205 2185 2170 2150 2135 2195 2160 304 645 500 1290 5 1 56156301 1219 4.38 0.35 12 0.05 495.00 6188.00 3550 20240222 -38.87 1826 20241206 18.84 2355 -7.86 20250120 2030 6.90 20250203 3515 -38.26 20240503 1826 18.84 20241206 0.99 N 033290 500 303 억 0 N N 0 N 00 N
5 20250306 130406 57 100.00 KOSDAQ 유통 N N N N N 2165 0 3 0.00 46387043 21411 100.73 2165 2185 2160 2810 1520 2165 2166.51 0.00 0 4870 2205 2185 2170 2150 2135 2195 2160 304 645 500 1290 5 1 56156301 1216 4.37 0.35 12 0.04 495.00 6188.00 3550 20240222 -39.01 1826 20241206 18.57 2355 -8.07 20250120 2030 6.65 20250203 3515 -38.41 20240503 1826 18.57 20241206 0.99 N 033290 500 303 억 0 N N 0 N 00 N
6 20250306 120406 57 100.00 KOSDAQ 유통 N N N N N 2165 0 3 0.00 42400852 19566 92.05 2165 2185 2160 2810 1520 2165 2167.07 0.00 0 3795 2205 2185 2170 2150 2135 2195 2160 304 645 500 1290 5 1 56156301 1216 4.37 0.35 12 0.03 495.00 6188.00 3550 20240222 -39.01 1826 20241206 18.57 2355 -8.07 20250120 2030 6.65 20250203 3515 -38.41 20240503 1826 18.57 20241206 0.99 N 033290 500 303 억 0 N N 0 N 00 N
7 20250306 110405 57 100.00 KOSDAQ 유통 N N N N N 2170 5 2 0.23 31627292 14583 68.61 2165 2185 2165 2810 1520 2165 2168.78 0.00 0 3042 2205 2185 2170 2150 2135 2195 2160 304 645 500 1290 5 1 56156301 1219 4.38 0.35 12 0.03 495.00 6188.00 3550 20240222 -38.87 1826 20241206 18.84 2355 -7.86 20250120 2030 6.90 20250203 3515 -38.26 20240503 1826 18.84 20241206 0.99 N 033290 500 303 억 0 N N 0 N 00 N
8 20250306 100406 57 100.00 KOSDAQ 유통 N N N N N 2170 5 2 0.23 22865542 10537 49.57 2165 2185 2165 2810 1520 2165 2170.02 0.00 0 2304 2205 2185 2170 2150 2135 2195 2160 304 645 500 1290 5 1 56156301 1219 4.38 0.35 12 0.02 495.00 6188.00 3550 20240222 -38.87 1826 20241206 18.84 2355 -7.86 20250120 2030 6.90 20250203 3515 -38.26 20240503 1826 18.84 20241206 0.99 N 033290 500 303 억 0 N N 0 N 00 N
9 20250306 090409 57 100.00 KOSDAQ 유통 N N N N N 2185 20 2 0.92 3347191 1544 7.26 2165 2185 2165 2810 1520 2165 2167.87 0.00 0 334 2205 2185 2170 2150 2135 2195 2160 304 645 500 1290 5 1 56156301 1227 4.41 0.35 12 0.00 495.00 6188.00 3550 20240222 -38.45 1826 20241206 19.66 2355 -7.22 20250120 2030 7.64 20250203 3515 -37.84 20240503 1826 19.66 20241206 0.99 N 033290 500 303 억 0 N N 0 N 00 N
10 20250305 160403 57 100.00 KOSDAQ 유통 N N N N N 2165 10 2 0.46 45582765 21058 56.90 2155 2190 2155 2800 1510 2155 2164.63 0.00 0 4830 2225 2190 2165 2130 2105 2185 2125 304 645 500 1290 5 1 56156301 1216 4.37 0.35 12 0.04 495.00 6188.00 3610 20240221 -40.03 1826 20241206 18.57 2355 -8.07 20250120 2030 6.65 20250203 3515 -38.41 20240503 1826 18.57 20241206 0.99 N 033290 500 303 억 0 N N 2 N 00 N
11 20250305 150404 57 100.00 KOSDAQ 유통 N N N N N 2165 10 2 0.46 37438605 17286 46.71 2155 2190 2155 2800 1510 2155 2165.83 0.00 0 5252 2225 2190 2165 2130 2105 2185 2125 304 645 500 1290 5 1 56156301 1216 4.37 0.35 12 0.03 495.00 6188.00 3610 20240221 -40.03 1826 20241206 18.57 2355 -8.07 20250120 2030 6.65 20250203 3515 -38.41 20240503 1826 18.57 20241206 0.99 N 033290 500 303 억 0 N N 2 N 00 N
12 20250305 140402 57 100.00 KOSDAQ 유통 N N N N N 2165 10 2 0.46 31972310 14762 39.89 2155 2190 2155 2800 1510 2155 2165.85 0.00 0 4852 2225 2190 2165 2130 2105 2185 2125 304 645 500 1290 5 1 56156301 1216 4.37 0.35 12 0.03 495.00 6188.00 3610 20240221 -40.03 1826 20241206 18.57 2355 -8.07 20250120 2030 6.65 20250203 3515 -38.41 20240503 1826 18.57 20241206 0.99 N 033290 500 303 억 0 N N 2 N 00 N