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

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
064800/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
20250311,160551,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1180,-14,5,-1.17,673544463,585006,103.98,1179,1195,1092,1552,836,1194,1151.35,2.99,0,83027,1252,1222,1205,1175,1158,1214,1167,128,358,100,830,1,1,127807298,1508,-9.37,0.63,12,0.46,-126.00,1880.00,3970,20240516,-70.28,1085,20241115,8.76,1532,-22.98,20250224,1092,8.06,20250311,3970,-70.28,20240516,1085,8.76,20241115,1.78,N,064800,100,127 억,,3820331,N,N,0,N,00,N
20250311,150555,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1178,-16,5,-1.34,638996049,555612,98.76,1179,1195,1092,1552,836,1194,1150.08,2.99,0,84682,1252,1222,1205,1175,1158,1214,1167,128,358,100,830,1,1,127807298,1506,-9.35,0.63,12,0.43,-126.00,1880.00,3970,20240516,-70.33,1085,20241115,8.57,1532,-23.11,20250224,1092,7.88,20250311,3970,-70.33,20240516,1085,8.57,20241115,1.78,N,064800,100,127 억,,3820331,N,N,0,N,00,N
20250311,140555,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1168,-26,5,-2.18,565216381,493097,87.64,1179,1179,1092,1552,836,1194,1146.26,2.99,0,61531,1252,1222,1205,1175,1158,1214,1167,128,358,100,830,1,1,127807298,1493,-9.27,0.62,12,0.39,-126.00,1880.00,3970,20240516,-70.58,1085,20241115,7.65,1532,-23.76,20250224,1092,6.96,20250311,3970,-70.58,20240516,1085,7.65,20241115,1.78,N,064800,100,127 억,,3820331,N,N,0,N,00,N
20250311,130554,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1156,-38,5,-3.18,512339270,447648,79.57,1179,1179,1092,1552,836,1194,1144.51,2.99,0,47575,1252,1222,1205,1175,1158,1214,1167,128,358,100,830,1,1,127807298,1477,-9.17,0.61,12,0.35,-126.00,1880.00,3970,20240516,-70.88,1085,20241115,6.54,1532,-24.54,20250224,1092,5.86,20250311,3970,-70.88,20240516,1085,6.54,20241115,1.78,N,064800,100,127 억,,3820331,N,N,0,N,00,N
20250311,120554,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1165,-29,5,-2.43,445748466,389991,69.32,1179,1179,1092,1552,836,1194,1142.97,2.99,0,43644,1252,1222,1205,1175,1158,1214,1167,128,358,100,830,1,1,127807298,1489,-9.25,0.62,12,0.31,-126.00,1880.00,3970,20240516,-70.65,1085,20241115,7.37,1532,-23.96,20250224,1092,6.68,20250311,3970,-70.65,20240516,1085,7.37,20241115,1.78,N,064800,100,127 억,,3820331,N,N,0,N,00,N
20250311,110553,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1170,-24,5,-2.01,431728329,377990,67.18,1179,1179,1092,1552,836,1194,1142.17,2.99,0,46275,1252,1222,1205,1175,1158,1214,1167,128,358,100,830,1,1,127807298,1495,-9.29,0.62,12,0.30,-126.00,1880.00,3970,20240516,-70.53,1085,20241115,7.83,1532,-23.63,20250224,1092,7.14,20250311,3970,-70.53,20240516,1085,7.83,20241115,1.78,N,064800,100,127 억,,3820331,N,N,0,N,00,N
20250311,100555,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1155,-39,5,-3.27,402758851,353077,62.76,1179,1179,1092,1552,836,1194,1140.71,2.99,0,51931,1252,1222,1205,1175,1158,1214,1167,128,358,100,830,1,1,127807298,1476,-9.17,0.61,12,0.28,-126.00,1880.00,3970,20240516,-70.91,1085,20241115,6.45,1532,-24.61,20250224,1092,5.77,20250311,3970,-70.91,20240516,1085,6.45,20241115,1.78,N,064800,100,127 억,,3820331,N,N,0,N,00,N
20250311,090556,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1140,-54,5,-4.52,178424705,157368,27.97,1179,1179,1092,1552,836,1194,1133.81,2.99,0,29048,1252,1222,1205,1175,1158,1214,1167,128,358,100,830,1,1,127807298,1457,-9.05,0.61,12,0.12,-126.00,1880.00,3970,20240516,-71.28,1085,20241115,5.07,1532,-25.59,20250224,1092,4.40,20250311,3970,-71.28,20240516,1085,5.07,20241115,1.78,N,064800,100,127 억,,3820331,N,N,0,N,00,N
20250310,160549,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1194,-32,5,-2.61,663342850,553556,68.29,1226,1235,1188,1593,859,1226,1198.33,3.09,0,-127151,1295,1260,1220,1185,1145,1278,1203,128,367,100,850,1,1,127807298,1526,-9.48,0.64,12,0.43,-126.00,1880.00,3970,20240516,-69.92,1085,20241115,10.05,1532,-22.06,20250224,1142,4.55,20250203,3970,-69.92,20240516,1085,10.05,20241115,1.79,N,064800,100,127 억,,3955440,N,N,0,N,00,N
20250310,150553,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1200,-26,5,-2.12,643770340,537144,66.27,1226,1235,1188,1593,859,1226,1198.51,3.09,0,-123909,1295,1260,1220,1185,1145,1278,1203,128,367,100,850,1,1,127807298,1534,-9.52,0.64,12,0.42,-126.00,1880.00,3970,20240516,-69.77,1085,20241115,10.60,1532,-21.67,20250224,1142,5.08,20250203,3970,-69.77,20240516,1085,10.60,20241115,1.79,N,064800,100,127 억,,3955440,N,N,0,N,00,N
20250310,140552,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1201,-25,5,-2.04,452058864,376449,46.44,1226,1235,1191,1593,859,1226,1200.85,3.09,0,-108346,1295,1260,1220,1185,1145,1278,1203,128,367,100,850,1,1,127807298,1535,-9.53,0.64,12,0.29,-126.00,1880.00,3970,20240516,-69.75,1085,20241115,10.69,1532,-21.61,20250224,1142,5.17,20250203,3970,-69.75,20240516,1085,10.69,20241115,1.79,N,064800,100,127 억,,3955440,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 20250311 160551 57 100.00 KOSDAQ 유통 N N N N N 1180 -14 5 -1.17 673544463 585006 103.98 1179 1195 1092 1552 836 1194 1151.35 2.99 0 83027 1252 1222 1205 1175 1158 1214 1167 128 358 100 830 1 1 127807298 1508 -9.37 0.63 12 0.46 -126.00 1880.00 3970 20240516 -70.28 1085 20241115 8.76 1532 -22.98 20250224 1092 8.06 20250311 3970 -70.28 20240516 1085 8.76 20241115 1.78 N 064800 100 127 억 3820331 N N 0 N 00 N
3 20250311 150555 57 100.00 KOSDAQ 유통 N N N N N 1178 -16 5 -1.34 638996049 555612 98.76 1179 1195 1092 1552 836 1194 1150.08 2.99 0 84682 1252 1222 1205 1175 1158 1214 1167 128 358 100 830 1 1 127807298 1506 -9.35 0.63 12 0.43 -126.00 1880.00 3970 20240516 -70.33 1085 20241115 8.57 1532 -23.11 20250224 1092 7.88 20250311 3970 -70.33 20240516 1085 8.57 20241115 1.78 N 064800 100 127 억 3820331 N N 0 N 00 N
4 20250311 140555 57 100.00 KOSDAQ 유통 N N N N N 1168 -26 5 -2.18 565216381 493097 87.64 1179 1179 1092 1552 836 1194 1146.26 2.99 0 61531 1252 1222 1205 1175 1158 1214 1167 128 358 100 830 1 1 127807298 1493 -9.27 0.62 12 0.39 -126.00 1880.00 3970 20240516 -70.58 1085 20241115 7.65 1532 -23.76 20250224 1092 6.96 20250311 3970 -70.58 20240516 1085 7.65 20241115 1.78 N 064800 100 127 억 3820331 N N 0 N 00 N
5 20250311 130554 57 100.00 KOSDAQ 유통 N N N N N 1156 -38 5 -3.18 512339270 447648 79.57 1179 1179 1092 1552 836 1194 1144.51 2.99 0 47575 1252 1222 1205 1175 1158 1214 1167 128 358 100 830 1 1 127807298 1477 -9.17 0.61 12 0.35 -126.00 1880.00 3970 20240516 -70.88 1085 20241115 6.54 1532 -24.54 20250224 1092 5.86 20250311 3970 -70.88 20240516 1085 6.54 20241115 1.78 N 064800 100 127 억 3820331 N N 0 N 00 N
6 20250311 120554 57 100.00 KOSDAQ 유통 N N N N N 1165 -29 5 -2.43 445748466 389991 69.32 1179 1179 1092 1552 836 1194 1142.97 2.99 0 43644 1252 1222 1205 1175 1158 1214 1167 128 358 100 830 1 1 127807298 1489 -9.25 0.62 12 0.31 -126.00 1880.00 3970 20240516 -70.65 1085 20241115 7.37 1532 -23.96 20250224 1092 6.68 20250311 3970 -70.65 20240516 1085 7.37 20241115 1.78 N 064800 100 127 억 3820331 N N 0 N 00 N
7 20250311 110553 57 100.00 KOSDAQ 유통 N N N N N 1170 -24 5 -2.01 431728329 377990 67.18 1179 1179 1092 1552 836 1194 1142.17 2.99 0 46275 1252 1222 1205 1175 1158 1214 1167 128 358 100 830 1 1 127807298 1495 -9.29 0.62 12 0.30 -126.00 1880.00 3970 20240516 -70.53 1085 20241115 7.83 1532 -23.63 20250224 1092 7.14 20250311 3970 -70.53 20240516 1085 7.83 20241115 1.78 N 064800 100 127 억 3820331 N N 0 N 00 N
8 20250311 100555 57 100.00 KOSDAQ 유통 N N N N N 1155 -39 5 -3.27 402758851 353077 62.76 1179 1179 1092 1552 836 1194 1140.71 2.99 0 51931 1252 1222 1205 1175 1158 1214 1167 128 358 100 830 1 1 127807298 1476 -9.17 0.61 12 0.28 -126.00 1880.00 3970 20240516 -70.91 1085 20241115 6.45 1532 -24.61 20250224 1092 5.77 20250311 3970 -70.91 20240516 1085 6.45 20241115 1.78 N 064800 100 127 억 3820331 N N 0 N 00 N
9 20250311 090556 57 100.00 KOSDAQ 유통 N N N N N 1140 -54 5 -4.52 178424705 157368 27.97 1179 1179 1092 1552 836 1194 1133.81 2.99 0 29048 1252 1222 1205 1175 1158 1214 1167 128 358 100 830 1 1 127807298 1457 -9.05 0.61 12 0.12 -126.00 1880.00 3970 20240516 -71.28 1085 20241115 5.07 1532 -25.59 20250224 1092 4.40 20250311 3970 -71.28 20240516 1085 5.07 20241115 1.78 N 064800 100 127 억 3820331 N N 0 N 00 N
10 20250310 160549 57 100.00 KOSDAQ 유통 N N N N N 1194 -32 5 -2.61 663342850 553556 68.29 1226 1235 1188 1593 859 1226 1198.33 3.09 0 -127151 1295 1260 1220 1185 1145 1278 1203 128 367 100 850 1 1 127807298 1526 -9.48 0.64 12 0.43 -126.00 1880.00 3970 20240516 -69.92 1085 20241115 10.05 1532 -22.06 20250224 1142 4.55 20250203 3970 -69.92 20240516 1085 10.05 20241115 1.79 N 064800 100 127 억 3955440 N N 0 N 00 N
11 20250310 150553 57 100.00 KOSDAQ 유통 N N N N N 1200 -26 5 -2.12 643770340 537144 66.27 1226 1235 1188 1593 859 1226 1198.51 3.09 0 -123909 1295 1260 1220 1185 1145 1278 1203 128 367 100 850 1 1 127807298 1534 -9.52 0.64 12 0.42 -126.00 1880.00 3970 20240516 -69.77 1085 20241115 10.60 1532 -21.67 20250224 1142 5.08 20250203 3970 -69.77 20240516 1085 10.60 20241115 1.79 N 064800 100 127 억 3955440 N N 0 N 00 N
12 20250310 140552 57 100.00 KOSDAQ 유통 N N N N N 1201 -25 5 -2.04 452058864 376449 46.44 1226 1235 1191 1593 859 1226 1200.85 3.09 0 -108346 1295 1260 1220 1185 1145 1278 1203 128 367 100 850 1 1 127807298 1535 -9.53 0.64 12 0.29 -126.00 1880.00 3970 20240516 -69.75 1085 20241115 10.69 1532 -21.61 20250224 1142 5.17 20250203 3970 -69.75 20240516 1085 10.69 20241115 1.79 N 064800 100 127 억 3955440 N N 0 N 00 N