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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160545,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1999,-51,5,-2.49,112904458,56250,35.26,2070,2070,1960,2665,1435,2050,2007.19,0.74,0,3807,2164,2106,1992,1934,1820,2136,1964,178,615,500,1430,1,1,35038012,700,-7.04,0.81,12,0.16,-284.00,2466.00,3700,20240717,-45.97,1700,20250219,17.59,2330,-14.21,20250106,1700,17.59,20250219,3700,-45.97,20240717,1700,17.59,20250219,0.33,N,064240,500,177 억,,259682,N,N,0,N,00,N
20250306,150544,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2020,-30,5,-1.46,108304730,53951,33.82,2070,2070,1960,2665,1435,2050,2007.46,0.74,0,4558,2164,2106,1992,1934,1820,2136,1964,178,615,500,1430,5,1,35038012,708,-7.11,0.82,12,0.15,-284.00,2466.00,3700,20240717,-45.41,1700,20250219,18.82,2330,-13.30,20250106,1700,18.82,20250219,3700,-45.41,20240717,1700,18.82,20250219,0.33,N,064240,500,177 억,,259682,N,N,0,N,00,N
20250306,140543,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2030,-20,5,-0.98,99644345,49665,31.13,2070,2070,1960,2665,1435,2050,2006.33,0.74,0,6191,2164,2106,1992,1934,1820,2136,1964,178,615,500,1430,5,1,35038012,711,-7.15,0.82,12,0.14,-284.00,2466.00,3700,20240717,-45.14,1700,20250219,19.41,2330,-12.88,20250106,1700,19.41,20250219,3700,-45.14,20240717,1700,19.41,20250219,0.33,N,064240,500,177 억,,259682,N,N,0,N,00,N
20250306,130545,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2005,-45,5,-2.20,72586380,36232,22.71,2070,2070,1960,2665,1435,2050,2003.38,0.74,0,3498,2164,2106,1992,1934,1820,2136,1964,178,615,500,1430,5,1,35038012,703,-7.06,0.81,12,0.10,-284.00,2466.00,3700,20240717,-45.81,1700,20250219,17.94,2330,-13.95,20250106,1700,17.94,20250219,3700,-45.81,20240717,1700,17.94,20250219,0.33,N,064240,500,177 억,,259682,N,N,0,N,00,N
20250306,120544,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2005,-45,5,-2.20,59241120,29558,18.53,2070,2070,1960,2665,1435,2050,2004.23,0.74,0,3488,2164,2106,1992,1934,1820,2136,1964,178,615,500,1430,5,1,35038012,703,-7.06,0.81,12,0.08,-284.00,2466.00,3700,20240717,-45.81,1700,20250219,17.94,2330,-13.95,20250106,1700,17.94,20250219,3700,-45.81,20240717,1700,17.94,20250219,0.33,N,064240,500,177 억,,259682,N,N,0,N,00,N
20250306,110541,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2000,-50,5,-2.44,49769357,24822,15.56,2070,2070,1960,2665,1435,2050,2005.05,0.74,0,3862,2164,2106,1992,1934,1820,2136,1964,178,615,500,1430,5,1,35038012,701,-7.04,0.81,12,0.07,-284.00,2466.00,3700,20240717,-45.95,1700,20250219,17.65,2330,-14.16,20250106,1700,17.65,20250219,3700,-45.95,20240717,1700,17.65,20250219,0.33,N,064240,500,177 억,,259682,N,N,0,N,00,N
20250306,100544,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2005,-45,5,-2.20,44431441,22157,13.89,2070,2070,1960,2665,1435,2050,2005.30,0.74,0,4140,2164,2106,1992,1934,1820,2136,1964,178,615,500,1430,5,1,35038012,703,-7.06,0.81,12,0.06,-284.00,2466.00,3700,20240717,-45.81,1700,20250219,17.94,2330,-13.95,20250106,1700,17.94,20250219,3700,-45.81,20240717,1700,17.94,20250219,0.33,N,064240,500,177 억,,259682,N,N,0,N,00,N
20250306,090547,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2015,-35,5,-1.71,18384117,9130,5.72,2070,2070,1960,2665,1435,2050,2013.59,0.74,0,-227,2164,2106,1992,1934,1820,2136,1964,178,615,500,1430,5,1,35038012,706,-7.10,0.82,12,0.03,-284.00,2466.00,3700,20240717,-45.54,1700,20250219,18.53,2330,-13.52,20250106,1700,18.53,20250219,3700,-45.54,20240717,1700,18.53,20250219,0.33,N,064240,500,177 억,,259682,N,N,0,N,00,N
20250305,160539,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2050,120,2,6.22,308294974,159286,139.60,1914,2050,1878,2505,1351,1930,1935.37,0.70,0,15922,2110,2020,1975,1885,1840,1997,1862,178,575,500,1350,5,1,35038012,718,-7.22,0.83,12,0.45,-284.00,2466.00,3700,20240717,-44.59,1700,20250219,20.59,2330,-12.02,20250106,1700,20.59,20250219,3700,-44.59,20240717,1700,20.59,20250219,0.33,N,064240,500,177 억,,243880,N,N,0,N,00,N
20250305,150540,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1948,18,2,0.93,229198940,120004,105.18,1914,1956,1878,2505,1351,1930,1909.93,0.70,0,23136,2110,2020,1975,1885,1840,1997,1862,178,575,500,1350,1,1,35038012,683,-6.86,0.79,12,0.34,-284.00,2466.00,3700,20240717,-47.35,1700,20250219,14.59,2330,-16.39,20250106,1700,14.59,20250219,3700,-47.35,20240717,1700,14.59,20250219,0.33,N,064240,500,177 억,,243880,N,N,0,N,00,N
20250305,140539,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1921,-9,5,-0.47,209872648,110032,96.44,1914,1944,1878,2505,1351,1930,1907.38,0.70,0,21772,2110,2020,1975,1885,1840,1997,1862,178,575,500,1350,1,1,35038012,673,-6.76,0.78,12,0.31,-284.00,2466.00,3700,20240717,-48.08,1700,20250219,13.00,2330,-17.55,20250106,1700,13.00,20250219,3700,-48.08,20240717,1700,13.00,20250219,0.33,N,064240,500,177 억,,243880,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 20250306 160545 57 100.00 KOSDAQ 유통 N N N N N 1999 -51 5 -2.49 112904458 56250 35.26 2070 2070 1960 2665 1435 2050 2007.19 0.74 0 3807 2164 2106 1992 1934 1820 2136 1964 178 615 500 1430 1 1 35038012 700 -7.04 0.81 12 0.16 -284.00 2466.00 3700 20240717 -45.97 1700 20250219 17.59 2330 -14.21 20250106 1700 17.59 20250219 3700 -45.97 20240717 1700 17.59 20250219 0.33 N 064240 500 177 억 259682 N N 0 N 00 N
3 20250306 150544 57 100.00 KOSDAQ 유통 N N N N N 2020 -30 5 -1.46 108304730 53951 33.82 2070 2070 1960 2665 1435 2050 2007.46 0.74 0 4558 2164 2106 1992 1934 1820 2136 1964 178 615 500 1430 5 1 35038012 708 -7.11 0.82 12 0.15 -284.00 2466.00 3700 20240717 -45.41 1700 20250219 18.82 2330 -13.30 20250106 1700 18.82 20250219 3700 -45.41 20240717 1700 18.82 20250219 0.33 N 064240 500 177 억 259682 N N 0 N 00 N
4 20250306 140543 57 100.00 KOSDAQ 유통 N N N N N 2030 -20 5 -0.98 99644345 49665 31.13 2070 2070 1960 2665 1435 2050 2006.33 0.74 0 6191 2164 2106 1992 1934 1820 2136 1964 178 615 500 1430 5 1 35038012 711 -7.15 0.82 12 0.14 -284.00 2466.00 3700 20240717 -45.14 1700 20250219 19.41 2330 -12.88 20250106 1700 19.41 20250219 3700 -45.14 20240717 1700 19.41 20250219 0.33 N 064240 500 177 억 259682 N N 0 N 00 N
5 20250306 130545 57 100.00 KOSDAQ 유통 N N N N N 2005 -45 5 -2.20 72586380 36232 22.71 2070 2070 1960 2665 1435 2050 2003.38 0.74 0 3498 2164 2106 1992 1934 1820 2136 1964 178 615 500 1430 5 1 35038012 703 -7.06 0.81 12 0.10 -284.00 2466.00 3700 20240717 -45.81 1700 20250219 17.94 2330 -13.95 20250106 1700 17.94 20250219 3700 -45.81 20240717 1700 17.94 20250219 0.33 N 064240 500 177 억 259682 N N 0 N 00 N
6 20250306 120544 57 100.00 KOSDAQ 유통 N N N N N 2005 -45 5 -2.20 59241120 29558 18.53 2070 2070 1960 2665 1435 2050 2004.23 0.74 0 3488 2164 2106 1992 1934 1820 2136 1964 178 615 500 1430 5 1 35038012 703 -7.06 0.81 12 0.08 -284.00 2466.00 3700 20240717 -45.81 1700 20250219 17.94 2330 -13.95 20250106 1700 17.94 20250219 3700 -45.81 20240717 1700 17.94 20250219 0.33 N 064240 500 177 억 259682 N N 0 N 00 N
7 20250306 110541 57 100.00 KOSDAQ 유통 N N N N N 2000 -50 5 -2.44 49769357 24822 15.56 2070 2070 1960 2665 1435 2050 2005.05 0.74 0 3862 2164 2106 1992 1934 1820 2136 1964 178 615 500 1430 5 1 35038012 701 -7.04 0.81 12 0.07 -284.00 2466.00 3700 20240717 -45.95 1700 20250219 17.65 2330 -14.16 20250106 1700 17.65 20250219 3700 -45.95 20240717 1700 17.65 20250219 0.33 N 064240 500 177 억 259682 N N 0 N 00 N
8 20250306 100544 57 100.00 KOSDAQ 유통 N N N N N 2005 -45 5 -2.20 44431441 22157 13.89 2070 2070 1960 2665 1435 2050 2005.30 0.74 0 4140 2164 2106 1992 1934 1820 2136 1964 178 615 500 1430 5 1 35038012 703 -7.06 0.81 12 0.06 -284.00 2466.00 3700 20240717 -45.81 1700 20250219 17.94 2330 -13.95 20250106 1700 17.94 20250219 3700 -45.81 20240717 1700 17.94 20250219 0.33 N 064240 500 177 억 259682 N N 0 N 00 N
9 20250306 090547 57 100.00 KOSDAQ 유통 N N N N N 2015 -35 5 -1.71 18384117 9130 5.72 2070 2070 1960 2665 1435 2050 2013.59 0.74 0 -227 2164 2106 1992 1934 1820 2136 1964 178 615 500 1430 5 1 35038012 706 -7.10 0.82 12 0.03 -284.00 2466.00 3700 20240717 -45.54 1700 20250219 18.53 2330 -13.52 20250106 1700 18.53 20250219 3700 -45.54 20240717 1700 18.53 20250219 0.33 N 064240 500 177 억 259682 N N 0 N 00 N
10 20250305 160539 57 100.00 KOSDAQ 유통 N N N N N 2050 120 2 6.22 308294974 159286 139.60 1914 2050 1878 2505 1351 1930 1935.37 0.70 0 15922 2110 2020 1975 1885 1840 1997 1862 178 575 500 1350 5 1 35038012 718 -7.22 0.83 12 0.45 -284.00 2466.00 3700 20240717 -44.59 1700 20250219 20.59 2330 -12.02 20250106 1700 20.59 20250219 3700 -44.59 20240717 1700 20.59 20250219 0.33 N 064240 500 177 억 243880 N N 0 N 00 N
11 20250305 150540 57 100.00 KOSDAQ 유통 N N N N N 1948 18 2 0.93 229198940 120004 105.18 1914 1956 1878 2505 1351 1930 1909.93 0.70 0 23136 2110 2020 1975 1885 1840 1997 1862 178 575 500 1350 1 1 35038012 683 -6.86 0.79 12 0.34 -284.00 2466.00 3700 20240717 -47.35 1700 20250219 14.59 2330 -16.39 20250106 1700 14.59 20250219 3700 -47.35 20240717 1700 14.59 20250219 0.33 N 064240 500 177 억 243880 N N 0 N 00 N
12 20250305 140539 57 100.00 KOSDAQ 유통 N N N N N 1921 -9 5 -0.47 209872648 110032 96.44 1914 1944 1878 2505 1351 1930 1907.38 0.70 0 21772 2110 2020 1975 1885 1840 1997 1862 178 575 500 1350 1 1 35038012 673 -6.76 0.78 12 0.31 -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 0.33 N 064240 500 177 억 243880 N N 0 N 00 N