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
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
20250313,160409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1011,-2,5,-0.20,81361461,80612,97.15,1037,1039,1002,1316,710,1013,1009.30,0.36,0,354,1049,1031,1019,1001,989,1025,995,217,303,500,700,1,1,43388223,439,-1.61,1.13,12,0.19,-628.00,895.00,2570,20240405,-60.66,851,20250206,18.80,1209,-16.38,20250306,851,18.80,20250206,2570,-60.66,20240405,851,18.80,20250206,0.27,N,032790,500,216 억,,154654,N,N,0,N,00,N
20250313,150410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1005,-8,5,-0.79,69933392,69254,83.47,1037,1039,1002,1316,710,1013,1009.81,0.36,0,1412,1049,1031,1019,1001,989,1025,995,217,303,500,700,1,1,43388223,436,-1.60,1.12,12,0.16,-628.00,895.00,2570,20240405,-60.89,851,20250206,18.10,1209,-16.87,20250306,851,18.10,20250206,2570,-60.89,20240405,851,18.10,20250206,0.27,N,032790,500,216 억,,154654,N,N,0,N,00,N
20250313,140409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1011,-2,5,-0.20,53493459,52915,63.77,1037,1039,1002,1316,710,1013,1010.93,0.36,0,882,1049,1031,1019,1001,989,1025,995,217,303,500,700,1,1,43388223,439,-1.61,1.13,12,0.12,-628.00,895.00,2570,20240405,-60.66,851,20250206,18.80,1209,-16.38,20250306,851,18.80,20250206,2570,-60.66,20240405,851,18.80,20250206,0.27,N,032790,500,216 억,,154654,N,N,0,N,00,N
20250313,130409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1005,-8,5,-0.79,51133624,50578,60.96,1037,1039,1002,1316,710,1013,1010.99,0.36,0,813,1049,1031,1019,1001,989,1025,995,217,303,500,700,1,1,43388223,436,-1.60,1.12,12,0.12,-628.00,895.00,2570,20240405,-60.89,851,20250206,18.10,1209,-16.87,20250306,851,18.10,20250206,2570,-60.89,20240405,851,18.10,20250206,0.27,N,032790,500,216 억,,154654,N,N,0,N,00,N
20250313,120410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1011,-2,5,-0.20,39153934,38661,46.59,1037,1039,1002,1316,710,1013,1012.75,0.36,0,727,1049,1031,1019,1001,989,1025,995,217,303,500,700,1,1,43388223,439,-1.61,1.13,12,0.09,-628.00,895.00,2570,20240405,-60.66,851,20250206,18.80,1209,-16.38,20250306,851,18.80,20250206,2570,-60.66,20240405,851,18.80,20250206,0.27,N,032790,500,216 억,,154654,N,N,0,N,00,N
20250313,110409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1013,0,3,0.00,33838984,33395,40.25,1037,1039,1002,1316,710,1013,1013.29,0.36,0,753,1049,1031,1019,1001,989,1025,995,217,303,500,700,1,1,43388223,440,-1.61,1.13,12,0.08,-628.00,895.00,2570,20240405,-60.58,851,20250206,19.04,1209,-16.21,20250306,851,19.04,20250206,2570,-60.58,20240405,851,19.04,20250206,0.27,N,032790,500,216 억,,154654,N,N,0,N,00,N
20250313,100409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1012,-1,5,-0.10,29246843,28841,34.76,1037,1039,1002,1316,710,1013,1014.07,0.36,0,988,1049,1031,1019,1001,989,1025,995,217,303,500,700,1,1,43388223,439,-1.61,1.13,12,0.07,-628.00,895.00,2570,20240405,-60.62,851,20250206,18.92,1209,-16.29,20250306,851,18.92,20250206,2570,-60.62,20240405,851,18.92,20250206,0.27,N,032790,500,216 억,,154654,N,N,0,N,00,N
20250313,090410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1034,21,2,2.07,4751504,4608,5.55,1037,1039,1019,1316,710,1013,1031.14,0.36,0,522,1049,1031,1019,1001,989,1025,995,217,303,500,700,1,1,43388223,449,-1.65,1.16,12,0.01,-628.00,895.00,2570,20240405,-59.77,851,20250206,21.50,1209,-14.47,20250306,851,21.50,20250206,2570,-59.77,20240405,851,21.50,20250206,0.27,N,032790,500,216 억,,154654,N,N,0,N,00,N
20250312,160408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1013,-23,5,-2.22,83624989,82230,49.58,1036,1037,1007,1346,726,1036,1017.18,0.35,0,4655,1065,1050,1024,1009,983,1058,1017,217,310,500,720,1,1,43388223,440,-1.61,1.13,12,0.19,-628.00,895.00,2570,20240405,-60.58,851,20250206,19.04,1209,-16.21,20250306,851,19.04,20250206,2570,-60.58,20240405,851,19.04,20250206,0.26,N,032790,500,216 억,,149999,N,N,0,N,00,N
20250312,150408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1015,-21,5,-2.03,68789027,67598,40.76,1036,1037,1007,1346,726,1036,1017.62,0.35,0,6651,1065,1050,1024,1009,983,1058,1017,217,310,500,720,1,1,43388223,440,-1.62,1.13,12,0.16,-628.00,895.00,2570,20240405,-60.51,851,20250206,19.27,1209,-16.05,20250306,851,19.27,20250206,2570,-60.51,20240405,851,19.27,20250206,0.26,N,032790,500,216 억,,149999,N,N,0,N,00,N
20250312,140407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1025,-11,5,-1.06,51195918,50304,30.33,1036,1037,1007,1346,726,1036,1017.73,0.35,0,4632,1065,1050,1024,1009,983,1058,1017,217,310,500,720,1,1,43388223,445,-1.63,1.15,12,0.12,-628.00,895.00,2570,20240405,-60.12,851,20250206,20.45,1209,-15.22,20250306,851,20.45,20250206,2570,-60.12,20240405,851,20.45,20250206,0.26,N,032790,500,216 억,,149999,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 160409 57 100.00 KOSDAQ 유통 N N N N N 1011 -2 5 -0.20 81361461 80612 97.15 1037 1039 1002 1316 710 1013 1009.30 0.36 0 354 1049 1031 1019 1001 989 1025 995 217 303 500 700 1 1 43388223 439 -1.61 1.13 12 0.19 -628.00 895.00 2570 20240405 -60.66 851 20250206 18.80 1209 -16.38 20250306 851 18.80 20250206 2570 -60.66 20240405 851 18.80 20250206 0.27 N 032790 500 216 억 154654 N N 0 N 00 N
3 20250313 150410 57 100.00 KOSDAQ 유통 N N N N N 1005 -8 5 -0.79 69933392 69254 83.47 1037 1039 1002 1316 710 1013 1009.81 0.36 0 1412 1049 1031 1019 1001 989 1025 995 217 303 500 700 1 1 43388223 436 -1.60 1.12 12 0.16 -628.00 895.00 2570 20240405 -60.89 851 20250206 18.10 1209 -16.87 20250306 851 18.10 20250206 2570 -60.89 20240405 851 18.10 20250206 0.27 N 032790 500 216 억 154654 N N 0 N 00 N
4 20250313 140409 57 100.00 KOSDAQ 유통 N N N N N 1011 -2 5 -0.20 53493459 52915 63.77 1037 1039 1002 1316 710 1013 1010.93 0.36 0 882 1049 1031 1019 1001 989 1025 995 217 303 500 700 1 1 43388223 439 -1.61 1.13 12 0.12 -628.00 895.00 2570 20240405 -60.66 851 20250206 18.80 1209 -16.38 20250306 851 18.80 20250206 2570 -60.66 20240405 851 18.80 20250206 0.27 N 032790 500 216 억 154654 N N 0 N 00 N
5 20250313 130409 57 100.00 KOSDAQ 유통 N N N N N 1005 -8 5 -0.79 51133624 50578 60.96 1037 1039 1002 1316 710 1013 1010.99 0.36 0 813 1049 1031 1019 1001 989 1025 995 217 303 500 700 1 1 43388223 436 -1.60 1.12 12 0.12 -628.00 895.00 2570 20240405 -60.89 851 20250206 18.10 1209 -16.87 20250306 851 18.10 20250206 2570 -60.89 20240405 851 18.10 20250206 0.27 N 032790 500 216 억 154654 N N 0 N 00 N
6 20250313 120410 57 100.00 KOSDAQ 유통 N N N N N 1011 -2 5 -0.20 39153934 38661 46.59 1037 1039 1002 1316 710 1013 1012.75 0.36 0 727 1049 1031 1019 1001 989 1025 995 217 303 500 700 1 1 43388223 439 -1.61 1.13 12 0.09 -628.00 895.00 2570 20240405 -60.66 851 20250206 18.80 1209 -16.38 20250306 851 18.80 20250206 2570 -60.66 20240405 851 18.80 20250206 0.27 N 032790 500 216 억 154654 N N 0 N 00 N
7 20250313 110409 57 100.00 KOSDAQ 유통 N N N N N 1013 0 3 0.00 33838984 33395 40.25 1037 1039 1002 1316 710 1013 1013.29 0.36 0 753 1049 1031 1019 1001 989 1025 995 217 303 500 700 1 1 43388223 440 -1.61 1.13 12 0.08 -628.00 895.00 2570 20240405 -60.58 851 20250206 19.04 1209 -16.21 20250306 851 19.04 20250206 2570 -60.58 20240405 851 19.04 20250206 0.27 N 032790 500 216 억 154654 N N 0 N 00 N
8 20250313 100409 57 100.00 KOSDAQ 유통 N N N N N 1012 -1 5 -0.10 29246843 28841 34.76 1037 1039 1002 1316 710 1013 1014.07 0.36 0 988 1049 1031 1019 1001 989 1025 995 217 303 500 700 1 1 43388223 439 -1.61 1.13 12 0.07 -628.00 895.00 2570 20240405 -60.62 851 20250206 18.92 1209 -16.29 20250306 851 18.92 20250206 2570 -60.62 20240405 851 18.92 20250206 0.27 N 032790 500 216 억 154654 N N 0 N 00 N
9 20250313 090410 57 100.00 KOSDAQ 유통 N N N N N 1034 21 2 2.07 4751504 4608 5.55 1037 1039 1019 1316 710 1013 1031.14 0.36 0 522 1049 1031 1019 1001 989 1025 995 217 303 500 700 1 1 43388223 449 -1.65 1.16 12 0.01 -628.00 895.00 2570 20240405 -59.77 851 20250206 21.50 1209 -14.47 20250306 851 21.50 20250206 2570 -59.77 20240405 851 21.50 20250206 0.27 N 032790 500 216 억 154654 N N 0 N 00 N
10 20250312 160408 57 100.00 KOSDAQ 유통 N N N N N 1013 -23 5 -2.22 83624989 82230 49.58 1036 1037 1007 1346 726 1036 1017.18 0.35 0 4655 1065 1050 1024 1009 983 1058 1017 217 310 500 720 1 1 43388223 440 -1.61 1.13 12 0.19 -628.00 895.00 2570 20240405 -60.58 851 20250206 19.04 1209 -16.21 20250306 851 19.04 20250206 2570 -60.58 20240405 851 19.04 20250206 0.26 N 032790 500 216 억 149999 N N 0 N 00 N
11 20250312 150408 57 100.00 KOSDAQ 유통 N N N N N 1015 -21 5 -2.03 68789027 67598 40.76 1036 1037 1007 1346 726 1036 1017.62 0.35 0 6651 1065 1050 1024 1009 983 1058 1017 217 310 500 720 1 1 43388223 440 -1.62 1.13 12 0.16 -628.00 895.00 2570 20240405 -60.51 851 20250206 19.27 1209 -16.05 20250306 851 19.27 20250206 2570 -60.51 20240405 851 19.27 20250206 0.26 N 032790 500 216 억 149999 N N 0 N 00 N
12 20250312 140407 57 100.00 KOSDAQ 유통 N N N N N 1025 -11 5 -1.06 51195918 50304 30.33 1036 1037 1007 1346 726 1036 1017.73 0.35 0 4632 1065 1050 1024 1009 983 1058 1017 217 310 500 720 1 1 43388223 445 -1.63 1.15 12 0.12 -628.00 895.00 2570 20240405 -60.12 851 20250206 20.45 1209 -15.22 20250306 851 20.45 20250206 2570 -60.12 20240405 851 20.45 20250206 0.26 N 032790 500 216 억 149999 N N 0 N 00 N