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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160604,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1888,0,3,0.00,209796829,109116,86.73,1867,1953,1825,2450,1322,1888,1922.70,0.67,0,29043,2006,1947,1909,1850,1812,1928,1831,178,562,500,1320,1,1,35038012,662,-6.65,0.77,12,0.31,-284.00,2466.00,3700,20240717,-48.97,1700,20250219,11.06,2330,-18.97,20250106,1700,11.06,20250219,3700,-48.97,20240717,1700,11.06,20250219,0.23,N,064240,500,177 억,,233653,N,N,0,N,00,N
20250318,150606,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1897,9,2,0.48,199640074,103741,82.46,1867,1953,1825,2450,1322,1888,1924.41,0.67,0,28599,2006,1947,1909,1850,1812,1928,1831,178,562,500,1320,1,1,35038012,665,-6.68,0.77,12,0.30,-284.00,2466.00,3700,20240717,-48.73,1700,20250219,11.59,2330,-18.58,20250106,1700,11.59,20250219,3700,-48.73,20240717,1700,11.59,20250219,0.23,N,064240,500,177 억,,233653,N,N,0,N,00,N
20250318,140605,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1825,-63,5,-3.34,181180720,94050,74.75,1867,1953,1825,2450,1322,1888,1926.43,0.67,0,24453,2006,1947,1909,1850,1812,1928,1831,178,562,500,1320,1,1,35038012,639,-6.43,0.74,12,0.27,-284.00,2466.00,3700,20240717,-50.68,1700,20250219,7.35,2330,-21.67,20250106,1700,7.35,20250219,3700,-50.68,20240717,1700,7.35,20250219,0.23,N,064240,500,177 억,,233653,Y,N,0,N,00,N
20250318,130604,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1923,35,2,1.85,164304934,85205,67.72,1867,1953,1867,2450,1322,1888,1928.35,0.67,0,24695,2006,1947,1909,1850,1812,1928,1831,178,562,500,1320,1,1,35038012,674,-6.77,0.78,12,0.24,-284.00,2466.00,3700,20240717,-48.03,1700,20250219,13.12,2330,-17.47,20250106,1700,13.12,20250219,3700,-48.03,20240717,1700,13.12,20250219,0.23,N,064240,500,177 억,,233653,N,N,0,N,00,N
20250318,120604,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1921,33,2,1.75,154571184,80137,63.69,1867,1953,1867,2450,1322,1888,1928.84,0.67,0,25253,2006,1947,1909,1850,1812,1928,1831,178,562,500,1320,1,1,35038012,673,-6.76,0.78,12,0.23,-284.00,2466.00,3700,20240717,-48.08,1700,20250219,13.00,2330,-17.55,20250106,1700,13.00,20250219,3700,-48.08,20240717,1700,13.00,20250219,0.23,N,064240,500,177 억,,233653,N,N,0,N,00,N
20250318,110603,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1930,42,2,2.22,137344210,71196,56.59,1867,1953,1867,2450,1322,1888,1929.10,0.67,0,24873,2006,1947,1909,1850,1812,1928,1831,178,562,500,1320,1,1,35038012,676,-6.80,0.78,12,0.20,-284.00,2466.00,3700,20240717,-47.84,1700,20250219,13.53,2330,-17.17,20250106,1700,13.53,20250219,3700,-47.84,20240717,1700,13.53,20250219,0.23,N,064240,500,177 억,,233653,N,N,0,N,00,N
20250318,100605,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1943,55,2,2.91,117326165,60839,48.36,1867,1953,1867,2450,1322,1888,1928.47,0.67,0,25291,2006,1947,1909,1850,1812,1928,1831,178,562,500,1320,1,1,35038012,681,-6.84,0.79,12,0.17,-284.00,2466.00,3700,20240717,-47.49,1700,20250219,14.29,2330,-16.61,20250106,1700,14.29,20250219,3700,-47.49,20240717,1700,14.29,20250219,0.23,N,064240,500,177 억,,233653,N,N,0,N,00,N
20250318,090606,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1927,39,2,2.07,17565823,9290,7.38,1867,1930,1867,2450,1322,1888,1890.83,0.67,0,546,2006,1947,1909,1850,1812,1928,1831,178,562,500,1320,1,1,35038012,675,-6.79,0.78,12,0.03,-284.00,2466.00,3700,20240717,-47.92,1700,20250219,13.35,2330,-17.30,20250106,1700,13.35,20250219,3700,-47.92,20240717,1700,13.35,20250219,0.23,N,064240,500,177 억,,233653,N,N,0,N,00,N
20250317,160603,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1888,-62,5,-3.18,238435618,125566,168.84,1968,1968,1871,2535,1365,1950,1898.89,0.78,0,-38148,2020,1985,1933,1898,1846,2002,1915,178,585,500,1360,1,1,35038012,662,-6.65,0.77,12,0.36,-284.00,2466.00,3700,20240717,-48.97,1700,20250219,11.06,2330,-18.97,20250106,1700,11.06,20250219,3700,-48.97,20240717,1700,11.06,20250219,0.25,N,064240,500,177 억,,271799,N,N,0,N,00,N
20250317,150602,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1885,-65,5,-3.33,234653127,123561,166.15,1968,1968,1871,2535,1365,1950,1899.09,0.78,0,-37227,2020,1985,1933,1898,1846,2002,1915,178,585,500,1360,1,1,35038012,660,-6.64,0.76,12,0.35,-284.00,2466.00,3700,20240717,-49.05,1700,20250219,10.88,2330,-19.10,20250106,1700,10.88,20250219,3700,-49.05,20240717,1700,10.88,20250219,0.25,N,064240,500,177 억,,271799,N,N,0,N,00,N
20250317,140603,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1891,-59,5,-3.03,225407809,118661,159.56,1968,1968,1871,2535,1365,1950,1899.59,0.78,0,-36948,2020,1985,1933,1898,1846,2002,1915,178,585,500,1360,1,1,35038012,663,-6.66,0.77,12,0.34,-284.00,2466.00,3700,20240717,-48.89,1700,20250219,11.24,2330,-18.84,20250106,1700,11.24,20250219,3700,-48.89,20240717,1700,11.24,20250219,0.25,N,064240,500,177 억,,271799,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 20250318 160604 57 100.00 KOSDAQ 유통 N N N N N 1888 0 3 0.00 209796829 109116 86.73 1867 1953 1825 2450 1322 1888 1922.70 0.67 0 29043 2006 1947 1909 1850 1812 1928 1831 178 562 500 1320 1 1 35038012 662 -6.65 0.77 12 0.31 -284.00 2466.00 3700 20240717 -48.97 1700 20250219 11.06 2330 -18.97 20250106 1700 11.06 20250219 3700 -48.97 20240717 1700 11.06 20250219 0.23 N 064240 500 177 억 233653 N N 0 N 00 N
3 20250318 150606 57 100.00 KOSDAQ 유통 N N N N N 1897 9 2 0.48 199640074 103741 82.46 1867 1953 1825 2450 1322 1888 1924.41 0.67 0 28599 2006 1947 1909 1850 1812 1928 1831 178 562 500 1320 1 1 35038012 665 -6.68 0.77 12 0.30 -284.00 2466.00 3700 20240717 -48.73 1700 20250219 11.59 2330 -18.58 20250106 1700 11.59 20250219 3700 -48.73 20240717 1700 11.59 20250219 0.23 N 064240 500 177 억 233653 N N 0 N 00 N
4 20250318 140605 57 100.00 KOSDAQ 유통 N N N N N 1825 -63 5 -3.34 181180720 94050 74.75 1867 1953 1825 2450 1322 1888 1926.43 0.67 0 24453 2006 1947 1909 1850 1812 1928 1831 178 562 500 1320 1 1 35038012 639 -6.43 0.74 12 0.27 -284.00 2466.00 3700 20240717 -50.68 1700 20250219 7.35 2330 -21.67 20250106 1700 7.35 20250219 3700 -50.68 20240717 1700 7.35 20250219 0.23 N 064240 500 177 억 233653 Y N 0 N 00 N
5 20250318 130604 57 100.00 KOSDAQ 유통 N N N N N 1923 35 2 1.85 164304934 85205 67.72 1867 1953 1867 2450 1322 1888 1928.35 0.67 0 24695 2006 1947 1909 1850 1812 1928 1831 178 562 500 1320 1 1 35038012 674 -6.77 0.78 12 0.24 -284.00 2466.00 3700 20240717 -48.03 1700 20250219 13.12 2330 -17.47 20250106 1700 13.12 20250219 3700 -48.03 20240717 1700 13.12 20250219 0.23 N 064240 500 177 억 233653 N N 0 N 00 N
6 20250318 120604 57 100.00 KOSDAQ 유통 N N N N N 1921 33 2 1.75 154571184 80137 63.69 1867 1953 1867 2450 1322 1888 1928.84 0.67 0 25253 2006 1947 1909 1850 1812 1928 1831 178 562 500 1320 1 1 35038012 673 -6.76 0.78 12 0.23 -284.00 2466.00 3700 20240717 -48.08 1700 20250219 13.00 2330 -17.55 20250106 1700 13.00 20250219 3700 -48.08 20240717 1700 13.00 20250219 0.23 N 064240 500 177 억 233653 N N 0 N 00 N
7 20250318 110603 57 100.00 KOSDAQ 유통 N N N N N 1930 42 2 2.22 137344210 71196 56.59 1867 1953 1867 2450 1322 1888 1929.10 0.67 0 24873 2006 1947 1909 1850 1812 1928 1831 178 562 500 1320 1 1 35038012 676 -6.80 0.78 12 0.20 -284.00 2466.00 3700 20240717 -47.84 1700 20250219 13.53 2330 -17.17 20250106 1700 13.53 20250219 3700 -47.84 20240717 1700 13.53 20250219 0.23 N 064240 500 177 억 233653 N N 0 N 00 N
8 20250318 100605 57 100.00 KOSDAQ 유통 N N N N N 1943 55 2 2.91 117326165 60839 48.36 1867 1953 1867 2450 1322 1888 1928.47 0.67 0 25291 2006 1947 1909 1850 1812 1928 1831 178 562 500 1320 1 1 35038012 681 -6.84 0.79 12 0.17 -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 0.23 N 064240 500 177 억 233653 N N 0 N 00 N
9 20250318 090606 57 100.00 KOSDAQ 유통 N N N N N 1927 39 2 2.07 17565823 9290 7.38 1867 1930 1867 2450 1322 1888 1890.83 0.67 0 546 2006 1947 1909 1850 1812 1928 1831 178 562 500 1320 1 1 35038012 675 -6.79 0.78 12 0.03 -284.00 2466.00 3700 20240717 -47.92 1700 20250219 13.35 2330 -17.30 20250106 1700 13.35 20250219 3700 -47.92 20240717 1700 13.35 20250219 0.23 N 064240 500 177 억 233653 N N 0 N 00 N
10 20250317 160603 57 100.00 KOSDAQ 유통 N N N N N 1888 -62 5 -3.18 238435618 125566 168.84 1968 1968 1871 2535 1365 1950 1898.89 0.78 0 -38148 2020 1985 1933 1898 1846 2002 1915 178 585 500 1360 1 1 35038012 662 -6.65 0.77 12 0.36 -284.00 2466.00 3700 20240717 -48.97 1700 20250219 11.06 2330 -18.97 20250106 1700 11.06 20250219 3700 -48.97 20240717 1700 11.06 20250219 0.25 N 064240 500 177 억 271799 N N 0 N 00 N
11 20250317 150602 57 100.00 KOSDAQ 유통 N N N N N 1885 -65 5 -3.33 234653127 123561 166.15 1968 1968 1871 2535 1365 1950 1899.09 0.78 0 -37227 2020 1985 1933 1898 1846 2002 1915 178 585 500 1360 1 1 35038012 660 -6.64 0.76 12 0.35 -284.00 2466.00 3700 20240717 -49.05 1700 20250219 10.88 2330 -19.10 20250106 1700 10.88 20250219 3700 -49.05 20240717 1700 10.88 20250219 0.25 N 064240 500 177 억 271799 N N 0 N 00 N
12 20250317 140603 57 100.00 KOSDAQ 유통 N N N N N 1891 -59 5 -3.03 225407809 118661 159.56 1968 1968 1871 2535 1365 1950 1899.59 0.78 0 -36948 2020 1985 1933 1898 1846 2002 1915 178 585 500 1360 1 1 35038012 663 -6.66 0.77 12 0.34 -284.00 2466.00 3700 20240717 -48.89 1700 20250219 11.24 2330 -18.84 20250106 1700 11.24 20250219 3700 -48.89 20240717 1700 11.24 20250219 0.25 N 064240 500 177 억 271799 N N 0 N 00 N