ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
064240/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
20250312,160555,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1894,-48,5,-2.47,138905691,72915,367.26,1930,1996,1883,2520,1360,1942,1905.04,0.70,0,-26479,1985,1963,1937,1915,1889,1950,1902,178,578,500,1350,1,1,35038012,664,-6.67,0.77,12,0.21,-284.00,2466.00,3700,20240717,-48.81,1700,20250219,11.41,2330,-18.71,20250106,1700,11.41,20250219,3700,-48.81,20240717,1700,11.41,20250219,0.32,N,064240,500,177 억,,244924,N,N,0,N,00,N
20250312,150556,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1890,-52,5,-2.68,133062867,69820,351.67,1930,1996,1887,2520,1360,1942,1905.80,0.70,0,-24359,1985,1963,1937,1915,1889,1950,1902,178,578,500,1350,1,1,35038012,662,-6.65,0.77,12,0.20,-284.00,2466.00,3700,20240717,-48.92,1700,20250219,11.18,2330,-18.88,20250106,1700,11.18,20250219,3700,-48.92,20240717,1700,11.18,20250219,0.32,N,064240,500,177 억,,244924,N,N,0,N,00,N
20250312,140554,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1917,-25,5,-1.29,95855284,50168,252.68,1930,1996,1893,2520,1360,1942,1910.69,0.70,0,-19118,1985,1963,1937,1915,1889,1950,1902,178,578,500,1350,1,1,35038012,672,-6.75,0.78,12,0.14,-284.00,2466.00,3700,20240717,-48.19,1700,20250219,12.76,2330,-17.73,20250106,1700,12.76,20250219,3700,-48.19,20240717,1700,12.76,20250219,0.32,N,064240,500,177 억,,244924,N,N,0,N,00,N
20250312,130554,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1900,-42,5,-2.16,67223788,35107,176.83,1930,1996,1900,2520,1360,1942,1914.83,0.70,0,-20828,1985,1963,1937,1915,1889,1950,1902,178,578,500,1350,1,1,35038012,666,-6.69,0.77,12,0.10,-284.00,2466.00,3700,20240717,-48.65,1700,20250219,11.76,2330,-18.45,20250106,1700,11.76,20250219,3700,-48.65,20240717,1700,11.76,20250219,0.32,N,064240,500,177 억,,244924,N,N,0,N,00,N
20250312,120556,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1924,-18,5,-0.93,26809247,13914,70.08,1930,1996,1919,2520,1360,1942,1926.78,0.70,0,-6872,1985,1963,1937,1915,1889,1950,1902,178,578,500,1350,1,1,35038012,674,-6.77,0.78,12,0.04,-284.00,2466.00,3700,20240717,-48.00,1700,20250219,13.18,2330,-17.42,20250106,1700,13.18,20250219,3700,-48.00,20240717,1700,13.18,20250219,0.32,N,064240,500,177 억,,244924,N,N,0,N,00,N
20250312,110552,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1940,-2,5,-0.10,18159214,9416,47.43,1930,1996,1919,2520,1360,1942,1928.55,0.70,0,-3771,1985,1963,1937,1915,1889,1950,1902,178,578,500,1350,1,1,35038012,680,-6.83,0.79,12,0.03,-284.00,2466.00,3700,20240717,-47.57,1700,20250219,14.12,2330,-16.74,20250106,1700,14.12,20250219,3700,-47.57,20240717,1700,14.12,20250219,0.32,N,064240,500,177 억,,244924,N,N,0,N,00,N
20250312,100555,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1941,-1,5,-0.05,3678225,1887,9.50,1930,1996,1930,2520,1360,1942,1949.24,0.70,0,-1332,1985,1963,1937,1915,1889,1950,1902,178,578,500,1350,1,1,35038012,680,-6.83,0.79,12,0.01,-284.00,2466.00,3700,20240717,-47.54,1700,20250219,14.18,2330,-16.70,20250106,1700,14.18,20250219,3700,-47.54,20240717,1700,14.18,20250219,0.32,N,064240,500,177 억,,244924,N,N,0,N,00,N
20250312,090557,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1990,48,2,2.47,324629,168,0.85,1930,1996,1930,2520,1360,1942,1932.32,0.70,0,-29,1985,1963,1937,1915,1889,1950,1902,178,578,500,1350,1,1,35038012,697,-7.01,0.81,12,0.00,-284.00,2466.00,3700,20240717,-46.22,1700,20250219,17.06,2330,-14.59,20250106,1700,17.06,20250219,3700,-46.22,20240717,1700,17.06,20250219,0.32,N,064240,500,177 억,,244924,N,N,0,N,00,N
20250311,160549,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1942,-17,5,-0.87,38332460,19853,31.65,1955,1959,1911,2545,1372,1959,1930.81,0.71,0,-3210,2085,2022,1957,1894,1829,2053,1925,178,586,500,1370,1,1,35038012,680,-6.84,0.79,12,0.06,-284.00,2466.00,3700,20240717,-47.51,1700,20250219,14.24,2330,-16.65,20250106,1700,14.24,20250219,3700,-47.51,20240717,1700,14.24,20250219,0.32,N,064240,500,177 억,,248134,N,N,0,N,00,N
20250311,150552,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1934,-25,5,-1.28,34168491,17700,28.22,1955,1959,1911,2545,1372,1959,1930.42,0.71,0,-2549,2085,2022,1957,1894,1829,2053,1925,178,586,500,1370,1,1,35038012,678,-6.81,0.78,12,0.05,-284.00,2466.00,3700,20240717,-47.73,1700,20250219,13.76,2330,-17.00,20250106,1700,13.76,20250219,3700,-47.73,20240717,1700,13.76,20250219,0.32,N,064240,500,177 억,,248134,N,N,0,N,00,N
20250311,140553,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1943,-16,5,-0.82,28265281,14646,23.35,1955,1959,1911,2545,1372,1959,1929.90,0.71,0,-1834,2085,2022,1957,1894,1829,2053,1925,178,586,500,1370,1,1,35038012,681,-6.84,0.79,12,0.04,-284.00,2466.00,3700,20240717,-47.49,1700,20250219,14.29,2330,-16.61,20250106,1700,14.29,20250219,3700,-47.49,20240717,1700,14.29,20250219,0.32,N,064240,500,177 억,,248134,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 20250312 160555 57 100.00 KOSDAQ 유통 N N N N N 1894 -48 5 -2.47 138905691 72915 367.26 1930 1996 1883 2520 1360 1942 1905.04 0.70 0 -26479 1985 1963 1937 1915 1889 1950 1902 178 578 500 1350 1 1 35038012 664 -6.67 0.77 12 0.21 -284.00 2466.00 3700 20240717 -48.81 1700 20250219 11.41 2330 -18.71 20250106 1700 11.41 20250219 3700 -48.81 20240717 1700 11.41 20250219 0.32 N 064240 500 177 억 244924 N N 0 N 00 N
3 20250312 150556 57 100.00 KOSDAQ 유통 N N N N N 1890 -52 5 -2.68 133062867 69820 351.67 1930 1996 1887 2520 1360 1942 1905.80 0.70 0 -24359 1985 1963 1937 1915 1889 1950 1902 178 578 500 1350 1 1 35038012 662 -6.65 0.77 12 0.20 -284.00 2466.00 3700 20240717 -48.92 1700 20250219 11.18 2330 -18.88 20250106 1700 11.18 20250219 3700 -48.92 20240717 1700 11.18 20250219 0.32 N 064240 500 177 억 244924 N N 0 N 00 N
4 20250312 140554 57 100.00 KOSDAQ 유통 N N N N N 1917 -25 5 -1.29 95855284 50168 252.68 1930 1996 1893 2520 1360 1942 1910.69 0.70 0 -19118 1985 1963 1937 1915 1889 1950 1902 178 578 500 1350 1 1 35038012 672 -6.75 0.78 12 0.14 -284.00 2466.00 3700 20240717 -48.19 1700 20250219 12.76 2330 -17.73 20250106 1700 12.76 20250219 3700 -48.19 20240717 1700 12.76 20250219 0.32 N 064240 500 177 억 244924 N N 0 N 00 N
5 20250312 130554 57 100.00 KOSDAQ 유통 N N N N N 1900 -42 5 -2.16 67223788 35107 176.83 1930 1996 1900 2520 1360 1942 1914.83 0.70 0 -20828 1985 1963 1937 1915 1889 1950 1902 178 578 500 1350 1 1 35038012 666 -6.69 0.77 12 0.10 -284.00 2466.00 3700 20240717 -48.65 1700 20250219 11.76 2330 -18.45 20250106 1700 11.76 20250219 3700 -48.65 20240717 1700 11.76 20250219 0.32 N 064240 500 177 억 244924 N N 0 N 00 N
6 20250312 120556 57 100.00 KOSDAQ 유통 N N N N N 1924 -18 5 -0.93 26809247 13914 70.08 1930 1996 1919 2520 1360 1942 1926.78 0.70 0 -6872 1985 1963 1937 1915 1889 1950 1902 178 578 500 1350 1 1 35038012 674 -6.77 0.78 12 0.04 -284.00 2466.00 3700 20240717 -48.00 1700 20250219 13.18 2330 -17.42 20250106 1700 13.18 20250219 3700 -48.00 20240717 1700 13.18 20250219 0.32 N 064240 500 177 억 244924 N N 0 N 00 N
7 20250312 110552 57 100.00 KOSDAQ 유통 N N N N N 1940 -2 5 -0.10 18159214 9416 47.43 1930 1996 1919 2520 1360 1942 1928.55 0.70 0 -3771 1985 1963 1937 1915 1889 1950 1902 178 578 500 1350 1 1 35038012 680 -6.83 0.79 12 0.03 -284.00 2466.00 3700 20240717 -47.57 1700 20250219 14.12 2330 -16.74 20250106 1700 14.12 20250219 3700 -47.57 20240717 1700 14.12 20250219 0.32 N 064240 500 177 억 244924 N N 0 N 00 N
8 20250312 100555 57 100.00 KOSDAQ 유통 N N N N N 1941 -1 5 -0.05 3678225 1887 9.50 1930 1996 1930 2520 1360 1942 1949.24 0.70 0 -1332 1985 1963 1937 1915 1889 1950 1902 178 578 500 1350 1 1 35038012 680 -6.83 0.79 12 0.01 -284.00 2466.00 3700 20240717 -47.54 1700 20250219 14.18 2330 -16.70 20250106 1700 14.18 20250219 3700 -47.54 20240717 1700 14.18 20250219 0.32 N 064240 500 177 억 244924 N N 0 N 00 N
9 20250312 090557 57 100.00 KOSDAQ 유통 N N N N N 1990 48 2 2.47 324629 168 0.85 1930 1996 1930 2520 1360 1942 1932.32 0.70 0 -29 1985 1963 1937 1915 1889 1950 1902 178 578 500 1350 1 1 35038012 697 -7.01 0.81 12 0.00 -284.00 2466.00 3700 20240717 -46.22 1700 20250219 17.06 2330 -14.59 20250106 1700 17.06 20250219 3700 -46.22 20240717 1700 17.06 20250219 0.32 N 064240 500 177 억 244924 N N 0 N 00 N
10 20250311 160549 57 100.00 KOSDAQ 유통 N N N N N 1942 -17 5 -0.87 38332460 19853 31.65 1955 1959 1911 2545 1372 1959 1930.81 0.71 0 -3210 2085 2022 1957 1894 1829 2053 1925 178 586 500 1370 1 1 35038012 680 -6.84 0.79 12 0.06 -284.00 2466.00 3700 20240717 -47.51 1700 20250219 14.24 2330 -16.65 20250106 1700 14.24 20250219 3700 -47.51 20240717 1700 14.24 20250219 0.32 N 064240 500 177 억 248134 N N 0 N 00 N
11 20250311 150552 57 100.00 KOSDAQ 유통 N N N N N 1934 -25 5 -1.28 34168491 17700 28.22 1955 1959 1911 2545 1372 1959 1930.42 0.71 0 -2549 2085 2022 1957 1894 1829 2053 1925 178 586 500 1370 1 1 35038012 678 -6.81 0.78 12 0.05 -284.00 2466.00 3700 20240717 -47.73 1700 20250219 13.76 2330 -17.00 20250106 1700 13.76 20250219 3700 -47.73 20240717 1700 13.76 20250219 0.32 N 064240 500 177 억 248134 N N 0 N 00 N
12 20250311 140553 57 100.00 KOSDAQ 유통 N N N N N 1943 -16 5 -0.82 28265281 14646 23.35 1955 1959 1911 2545 1372 1959 1929.90 0.71 0 -1834 2085 2022 1957 1894 1829 2053 1925 178 586 500 1370 1 1 35038012 681 -6.84 0.79 12 0.04 -284.00 2466.00 3700 20240717 -47.49 1700 20250219 14.29 2330 -16.61 20250106 1700 14.29 20250219 3700 -47.49 20240717 1700 14.29 20250219 0.32 N 064240 500 177 억 248134 N N 0 N 00 N