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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
024940/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
20250317,160352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7500,600,2,8.70,4682100115,637161,697.43,6930,7600,6930,8970,4830,6900,7348.14,1.85,0,76502,7053,6976,6913,6836,6773,6945,6805,50,2070,500,4270,10,1,10000000,750,34.56,1.54,12,6.37,217.00,4856.00,11790,20241212,-36.39,3550,20240805,111.27,9340,-19.70,20250117,6410,17.00,20250228,11790,-36.39,20241212,3550,111.27,20240805,2.99,N,024940,500,50 억,,185485,N,N,0,N,00,N
20250317,150351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7380,480,2,6.96,4533121685,617198,675.58,6930,7600,6930,8970,4830,6900,7344.68,1.85,0,72926,7053,6976,6913,6836,6773,6945,6805,50,2070,500,4270,10,1,10000000,738,34.01,1.52,12,6.17,217.00,4856.00,11790,20241212,-37.40,3550,20240805,107.89,9340,-20.99,20250117,6410,15.13,20250228,11790,-37.40,20241212,3550,107.89,20240805,2.99,N,024940,500,50 억,,185485,N,N,0,N,00,N
20250317,140352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7430,530,2,7.68,4427235975,602891,659.92,6930,7600,6930,8970,4830,6900,7343.34,1.85,0,66883,7053,6976,6913,6836,6773,6945,6805,50,2070,500,4270,10,1,10000000,743,34.24,1.53,12,6.03,217.00,4856.00,11790,20241212,-36.98,3550,20240805,109.30,9340,-20.45,20250117,6410,15.91,20250228,11790,-36.98,20241212,3550,109.30,20240805,2.99,N,024940,500,50 억,,185485,N,N,0,N,00,N
20250317,130350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7440,540,2,7.83,4122531705,561861,615.01,6930,7600,6930,8970,4830,6900,7337.28,1.85,0,53183,7053,6976,6913,6836,6773,6945,6805,50,2070,500,4270,10,1,10000000,744,34.29,1.53,12,5.62,217.00,4856.00,11790,20241212,-36.90,3550,20240805,109.58,9340,-20.34,20250117,6410,16.07,20250228,11790,-36.90,20241212,3550,109.58,20240805,2.99,N,024940,500,50 억,,185485,N,N,0,N,00,N
20250317,120350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7220,320,2,4.64,3447644915,470434,514.93,6930,7600,6930,8970,4830,6900,7328.65,1.85,0,32595,7053,6976,6913,6836,6773,6945,6805,50,2070,500,4270,10,1,10000000,722,33.27,1.49,12,4.70,217.00,4856.00,11790,20241212,-38.76,3550,20240805,103.38,9340,-22.70,20250117,6410,12.64,20250228,11790,-38.76,20241212,3550,103.38,20240805,2.99,N,024940,500,50 억,,185485,N,N,0,N,00,N
20250317,110350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7300,400,2,5.80,1020507480,142788,156.30,6930,7300,6930,8970,4830,6900,7147.01,1.85,0,31203,7053,6976,6913,6836,6773,6945,6805,50,2070,500,4270,10,1,10000000,730,33.64,1.50,12,1.43,217.00,4856.00,11790,20241212,-38.08,3550,20240805,105.63,9340,-21.84,20250117,6410,13.88,20250228,11790,-38.08,20241212,3550,105.63,20240805,2.99,N,024940,500,50 억,,185485,N,N,0,N,00,N
20250317,100352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7160,260,2,3.77,534784665,75578,82.73,6930,7190,6930,8970,4830,6900,7075.93,1.85,0,14057,7053,6976,6913,6836,6773,6945,6805,50,2070,500,4270,10,1,10000000,716,33.00,1.47,12,0.76,217.00,4856.00,11790,20241212,-39.27,3550,20240805,101.69,9340,-23.34,20250117,6410,11.70,20250228,11790,-39.27,20241212,3550,101.69,20240805,2.99,N,024940,500,50 억,,185485,N,N,0,N,00,N
20250317,090351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6960,60,2,0.87,10910590,1571,1.72,6930,6990,6930,8970,4830,6900,6945.00,1.85,0,471,7053,6976,6913,6836,6773,6945,6805,50,2070,500,4270,10,1,10000000,696,32.07,1.43,12,0.02,217.00,4856.00,11790,20241212,-40.97,3550,20240805,96.06,9340,-25.48,20250117,6410,8.58,20250228,11790,-40.97,20241212,3550,96.06,20240805,2.99,N,024940,500,50 억,,185485,N,N,0,N,00,N
20250314,160350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6900,-20,5,-0.29,631203740,91238,73.22,6920,6990,6850,8990,4850,6920,6918.21,1.90,0,-4625,7080,7000,6900,6820,6720,7040,6860,50,2070,500,4290,10,1,10000000,690,31.80,1.42,12,0.91,217.00,4856.00,11790,20241212,-41.48,3550,20240805,94.37,9340,-26.12,20250117,6410,7.64,20250228,11790,-41.48,20241212,3550,94.37,20240805,2.90,N,024940,500,50 억,,189855,N,N,0,N,00,N
20250314,150353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6970,50,2,0.72,594722020,85965,68.99,6920,6990,6850,8990,4850,6920,6918.19,1.90,0,-7556,7080,7000,6900,6820,6720,7040,6860,50,2070,500,4290,10,1,10000000,697,32.12,1.44,12,0.86,217.00,4856.00,11790,20241212,-40.88,3550,20240805,96.34,9340,-25.37,20250117,6410,8.74,20250228,11790,-40.88,20241212,3550,96.34,20240805,2.90,N,024940,500,50 억,,189855,N,N,0,N,00,N
20250314,140349,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6940,20,2,0.29,486546940,70371,56.48,6920,6990,6850,8990,4850,6920,6914.03,1.90,0,-13953,7080,7000,6900,6820,6720,7040,6860,50,2070,500,4290,10,1,10000000,694,31.98,1.43,12,0.70,217.00,4856.00,11790,20241212,-41.14,3550,20240805,95.49,9340,-25.70,20250117,6410,8.27,20250228,11790,-41.14,20241212,3550,95.49,20240805,2.90,N,024940,500,50 억,,189855,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 20250317 160352 57 100.00 KOSDAQ 유통 N N N N N 7500 600 2 8.70 4682100115 637161 697.43 6930 7600 6930 8970 4830 6900 7348.14 1.85 0 76502 7053 6976 6913 6836 6773 6945 6805 50 2070 500 4270 10 1 10000000 750 34.56 1.54 12 6.37 217.00 4856.00 11790 20241212 -36.39 3550 20240805 111.27 9340 -19.70 20250117 6410 17.00 20250228 11790 -36.39 20241212 3550 111.27 20240805 2.99 N 024940 500 50 억 185485 N N 0 N 00 N
3 20250317 150351 57 100.00 KOSDAQ 유통 N N N N N 7380 480 2 6.96 4533121685 617198 675.58 6930 7600 6930 8970 4830 6900 7344.68 1.85 0 72926 7053 6976 6913 6836 6773 6945 6805 50 2070 500 4270 10 1 10000000 738 34.01 1.52 12 6.17 217.00 4856.00 11790 20241212 -37.40 3550 20240805 107.89 9340 -20.99 20250117 6410 15.13 20250228 11790 -37.40 20241212 3550 107.89 20240805 2.99 N 024940 500 50 억 185485 N N 0 N 00 N
4 20250317 140352 57 100.00 KOSDAQ 유통 N N N N N 7430 530 2 7.68 4427235975 602891 659.92 6930 7600 6930 8970 4830 6900 7343.34 1.85 0 66883 7053 6976 6913 6836 6773 6945 6805 50 2070 500 4270 10 1 10000000 743 34.24 1.53 12 6.03 217.00 4856.00 11790 20241212 -36.98 3550 20240805 109.30 9340 -20.45 20250117 6410 15.91 20250228 11790 -36.98 20241212 3550 109.30 20240805 2.99 N 024940 500 50 억 185485 N N 0 N 00 N
5 20250317 130350 57 100.00 KOSDAQ 유통 N N N N N 7440 540 2 7.83 4122531705 561861 615.01 6930 7600 6930 8970 4830 6900 7337.28 1.85 0 53183 7053 6976 6913 6836 6773 6945 6805 50 2070 500 4270 10 1 10000000 744 34.29 1.53 12 5.62 217.00 4856.00 11790 20241212 -36.90 3550 20240805 109.58 9340 -20.34 20250117 6410 16.07 20250228 11790 -36.90 20241212 3550 109.58 20240805 2.99 N 024940 500 50 억 185485 N N 0 N 00 N
6 20250317 120350 57 100.00 KOSDAQ 유통 N N N N N 7220 320 2 4.64 3447644915 470434 514.93 6930 7600 6930 8970 4830 6900 7328.65 1.85 0 32595 7053 6976 6913 6836 6773 6945 6805 50 2070 500 4270 10 1 10000000 722 33.27 1.49 12 4.70 217.00 4856.00 11790 20241212 -38.76 3550 20240805 103.38 9340 -22.70 20250117 6410 12.64 20250228 11790 -38.76 20241212 3550 103.38 20240805 2.99 N 024940 500 50 억 185485 N N 0 N 00 N
7 20250317 110350 57 100.00 KOSDAQ 유통 N N N N N 7300 400 2 5.80 1020507480 142788 156.30 6930 7300 6930 8970 4830 6900 7147.01 1.85 0 31203 7053 6976 6913 6836 6773 6945 6805 50 2070 500 4270 10 1 10000000 730 33.64 1.50 12 1.43 217.00 4856.00 11790 20241212 -38.08 3550 20240805 105.63 9340 -21.84 20250117 6410 13.88 20250228 11790 -38.08 20241212 3550 105.63 20240805 2.99 N 024940 500 50 억 185485 N N 0 N 00 N
8 20250317 100352 57 100.00 KOSDAQ 유통 N N N N N 7160 260 2 3.77 534784665 75578 82.73 6930 7190 6930 8970 4830 6900 7075.93 1.85 0 14057 7053 6976 6913 6836 6773 6945 6805 50 2070 500 4270 10 1 10000000 716 33.00 1.47 12 0.76 217.00 4856.00 11790 20241212 -39.27 3550 20240805 101.69 9340 -23.34 20250117 6410 11.70 20250228 11790 -39.27 20241212 3550 101.69 20240805 2.99 N 024940 500 50 억 185485 N N 0 N 00 N
9 20250317 090351 57 100.00 KOSDAQ 유통 N N N N N 6960 60 2 0.87 10910590 1571 1.72 6930 6990 6930 8970 4830 6900 6945.00 1.85 0 471 7053 6976 6913 6836 6773 6945 6805 50 2070 500 4270 10 1 10000000 696 32.07 1.43 12 0.02 217.00 4856.00 11790 20241212 -40.97 3550 20240805 96.06 9340 -25.48 20250117 6410 8.58 20250228 11790 -40.97 20241212 3550 96.06 20240805 2.99 N 024940 500 50 억 185485 N N 0 N 00 N
10 20250314 160350 57 100.00 KOSDAQ 유통 N N N N N 6900 -20 5 -0.29 631203740 91238 73.22 6920 6990 6850 8990 4850 6920 6918.21 1.90 0 -4625 7080 7000 6900 6820 6720 7040 6860 50 2070 500 4290 10 1 10000000 690 31.80 1.42 12 0.91 217.00 4856.00 11790 20241212 -41.48 3550 20240805 94.37 9340 -26.12 20250117 6410 7.64 20250228 11790 -41.48 20241212 3550 94.37 20240805 2.90 N 024940 500 50 억 189855 N N 0 N 00 N
11 20250314 150353 57 100.00 KOSDAQ 유통 N N N N N 6970 50 2 0.72 594722020 85965 68.99 6920 6990 6850 8990 4850 6920 6918.19 1.90 0 -7556 7080 7000 6900 6820 6720 7040 6860 50 2070 500 4290 10 1 10000000 697 32.12 1.44 12 0.86 217.00 4856.00 11790 20241212 -40.88 3550 20240805 96.34 9340 -25.37 20250117 6410 8.74 20250228 11790 -40.88 20241212 3550 96.34 20240805 2.90 N 024940 500 50 억 189855 N N 0 N 00 N
12 20250314 140349 57 100.00 KOSDAQ 유통 N N N N N 6940 20 2 0.29 486546940 70371 56.48 6920 6990 6850 8990 4850 6920 6914.03 1.90 0 -13953 7080 7000 6900 6820 6720 7040 6860 50 2070 500 4290 10 1 10000000 694 31.98 1.43 12 0.70 217.00 4856.00 11790 20241212 -41.14 3550 20240805 95.49 9340 -25.70 20250117 6410 8.27 20250228 11790 -41.14 20241212 3550 95.49 20240805 2.90 N 024940 500 50 억 189855 N N 0 N 00 N