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
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
20250306,160547,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1226,19,2,1.57,774548081,637283,86.76,1207,1236,1201,1569,845,1207,1215.39,3.07,0,32730,1281,1243,1219,1181,1157,1232,1170,128,362,100,840,1,1,127807298,1567,-9.73,0.65,12,0.50,-126.00,1880.00,3970,20240516,-69.12,1085,20241115,13.00,1532,-19.97,20250224,1142,7.36,20250203,3970,-69.12,20240516,1085,13.00,20241115,1.76,N,064800,100,127 억,,3924652,N,N,174,N,00,N
20250306,150546,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1226,19,2,1.57,720735415,593300,80.77,1207,1236,1201,1569,845,1207,1214.79,3.07,0,29188,1281,1243,1219,1181,1157,1232,1170,128,362,100,840,1,1,127807298,1567,-9.73,0.65,12,0.46,-126.00,1880.00,3970,20240516,-69.12,1085,20241115,13.00,1532,-19.97,20250224,1142,7.36,20250203,3970,-69.12,20240516,1085,13.00,20241115,1.76,N,064800,100,127 억,,3924652,N,N,174,N,00,N
20250306,140546,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1223,16,2,1.33,595798840,490924,66.83,1207,1236,1201,1569,845,1207,1213.63,3.07,0,33993,1281,1243,1219,1181,1157,1232,1170,128,362,100,840,1,1,127807298,1563,-9.71,0.65,12,0.38,-126.00,1880.00,3970,20240516,-69.19,1085,20241115,12.72,1532,-20.17,20250224,1142,7.09,20250203,3970,-69.19,20240516,1085,12.72,20241115,1.76,N,064800,100,127 억,,3924652,N,N,174,N,00,N
20250306,130547,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1203,-4,5,-0.33,461232493,380845,51.85,1207,1233,1201,1569,845,1207,1211.08,3.07,0,5650,1281,1243,1219,1181,1157,1232,1170,128,362,100,840,1,1,127807298,1538,-9.55,0.64,12,0.30,-126.00,1880.00,3970,20240516,-69.70,1085,20241115,10.88,1532,-21.48,20250224,1142,5.34,20250203,3970,-69.70,20240516,1085,10.88,20241115,1.76,N,064800,100,127 억,,3924652,N,N,174,N,00,N
20250306,120546,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1205,-2,5,-0.17,400012298,330037,44.93,1207,1233,1201,1569,845,1207,1212.02,3.07,0,-3002,1281,1243,1219,1181,1157,1232,1170,128,362,100,840,1,1,127807298,1540,-9.56,0.64,12,0.26,-126.00,1880.00,3970,20240516,-69.65,1085,20241115,11.06,1532,-21.34,20250224,1142,5.52,20250203,3970,-69.65,20240516,1085,11.06,20241115,1.76,N,064800,100,127 억,,3924652,N,N,174,N,00,N
20250306,110544,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1212,5,2,0.41,277377612,228543,31.11,1207,1233,1201,1569,845,1207,1213.68,3.07,0,34072,1281,1243,1219,1181,1157,1232,1170,128,362,100,840,1,1,127807298,1549,-9.62,0.64,12,0.18,-126.00,1880.00,3970,20240516,-69.47,1085,20241115,11.71,1532,-20.89,20250224,1142,6.13,20250203,3970,-69.47,20240516,1085,11.71,20241115,1.76,N,064800,100,127 억,,3924652,N,N,174,N,00,N
20250306,100546,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1226,19,2,1.57,199708619,164670,22.42,1207,1233,1201,1569,845,1207,1212.78,3.07,0,42850,1281,1243,1219,1181,1157,1232,1170,128,362,100,840,1,1,127807298,1567,-9.73,0.65,12,0.13,-126.00,1880.00,3970,20240516,-69.12,1085,20241115,13.00,1532,-19.97,20250224,1142,7.36,20250203,3970,-69.12,20240516,1085,13.00,20241115,1.76,N,064800,100,127 억,,3924652,N,N,174,N,00,N
20250306,090549,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1203,-4,5,-0.33,33403122,27571,3.75,1207,1233,1201,1569,845,1207,1211.53,3.07,0,-13656,1281,1243,1219,1181,1157,1232,1170,128,362,100,840,1,1,127807298,1538,-9.55,0.64,12,0.02,-126.00,1880.00,3970,20240516,-69.70,1085,20241115,10.88,1532,-21.48,20250224,1142,5.34,20250203,3970,-69.70,20240516,1085,10.88,20241115,1.76,N,064800,100,127 억,,3924652,N,N,174,N,00,N
20250305,160541,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1207,-11,5,-0.90,886075814,728239,125.71,1219,1257,1195,1583,853,1218,1216.76,3.13,0,-20478,1283,1250,1225,1192,1167,1238,1180,128,365,100,850,1,1,127807298,1543,-9.58,0.64,12,0.57,-126.00,1880.00,3970,20240516,-69.60,1085,20241115,11.24,1532,-21.21,20250224,1142,5.69,20250203,3970,-69.60,20240516,1085,11.24,20241115,1.75,N,064800,100,127 억,,3995135,N,N,174,N,00,N
20250305,150543,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1198,-20,5,-1.64,823393246,676071,116.71,1219,1257,1197,1583,853,1218,1217.91,3.13,0,-3991,1283,1250,1225,1192,1167,1238,1180,128,365,100,850,1,1,127807298,1531,-9.51,0.64,12,0.53,-126.00,1880.00,3970,20240516,-69.82,1085,20241115,10.41,1532,-21.80,20250224,1142,4.90,20250203,3970,-69.82,20240516,1085,10.41,20241115,1.75,N,064800,100,127 억,,3995135,N,N,1,N,00,N
20250305,140541,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1210,-8,5,-0.66,644069109,527253,91.02,1219,1257,1200,1583,853,1218,1221.56,3.13,0,32805,1283,1250,1225,1192,1167,1238,1180,128,365,100,850,1,1,127807298,1546,-9.60,0.64,12,0.41,-126.00,1880.00,3970,20240516,-69.52,1085,20241115,11.52,1532,-21.02,20250224,1142,5.95,20250203,3970,-69.52,20240516,1085,11.52,20241115,1.75,N,064800,100,127 억,,3995135,N,N,1,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 160547 57 100.00 KOSDAQ 유통 N N N N N 1226 19 2 1.57 774548081 637283 86.76 1207 1236 1201 1569 845 1207 1215.39 3.07 0 32730 1281 1243 1219 1181 1157 1232 1170 128 362 100 840 1 1 127807298 1567 -9.73 0.65 12 0.50 -126.00 1880.00 3970 20240516 -69.12 1085 20241115 13.00 1532 -19.97 20250224 1142 7.36 20250203 3970 -69.12 20240516 1085 13.00 20241115 1.76 N 064800 100 127 억 3924652 N N 174 N 00 N
3 20250306 150546 57 100.00 KOSDAQ 유통 N N N N N 1226 19 2 1.57 720735415 593300 80.77 1207 1236 1201 1569 845 1207 1214.79 3.07 0 29188 1281 1243 1219 1181 1157 1232 1170 128 362 100 840 1 1 127807298 1567 -9.73 0.65 12 0.46 -126.00 1880.00 3970 20240516 -69.12 1085 20241115 13.00 1532 -19.97 20250224 1142 7.36 20250203 3970 -69.12 20240516 1085 13.00 20241115 1.76 N 064800 100 127 억 3924652 N N 174 N 00 N
4 20250306 140546 57 100.00 KOSDAQ 유통 N N N N N 1223 16 2 1.33 595798840 490924 66.83 1207 1236 1201 1569 845 1207 1213.63 3.07 0 33993 1281 1243 1219 1181 1157 1232 1170 128 362 100 840 1 1 127807298 1563 -9.71 0.65 12 0.38 -126.00 1880.00 3970 20240516 -69.19 1085 20241115 12.72 1532 -20.17 20250224 1142 7.09 20250203 3970 -69.19 20240516 1085 12.72 20241115 1.76 N 064800 100 127 억 3924652 N N 174 N 00 N
5 20250306 130547 57 100.00 KOSDAQ 유통 N N N N N 1203 -4 5 -0.33 461232493 380845 51.85 1207 1233 1201 1569 845 1207 1211.08 3.07 0 5650 1281 1243 1219 1181 1157 1232 1170 128 362 100 840 1 1 127807298 1538 -9.55 0.64 12 0.30 -126.00 1880.00 3970 20240516 -69.70 1085 20241115 10.88 1532 -21.48 20250224 1142 5.34 20250203 3970 -69.70 20240516 1085 10.88 20241115 1.76 N 064800 100 127 억 3924652 N N 174 N 00 N
6 20250306 120546 57 100.00 KOSDAQ 유통 N N N N N 1205 -2 5 -0.17 400012298 330037 44.93 1207 1233 1201 1569 845 1207 1212.02 3.07 0 -3002 1281 1243 1219 1181 1157 1232 1170 128 362 100 840 1 1 127807298 1540 -9.56 0.64 12 0.26 -126.00 1880.00 3970 20240516 -69.65 1085 20241115 11.06 1532 -21.34 20250224 1142 5.52 20250203 3970 -69.65 20240516 1085 11.06 20241115 1.76 N 064800 100 127 억 3924652 N N 174 N 00 N
7 20250306 110544 57 100.00 KOSDAQ 유통 N N N N N 1212 5 2 0.41 277377612 228543 31.11 1207 1233 1201 1569 845 1207 1213.68 3.07 0 34072 1281 1243 1219 1181 1157 1232 1170 128 362 100 840 1 1 127807298 1549 -9.62 0.64 12 0.18 -126.00 1880.00 3970 20240516 -69.47 1085 20241115 11.71 1532 -20.89 20250224 1142 6.13 20250203 3970 -69.47 20240516 1085 11.71 20241115 1.76 N 064800 100 127 억 3924652 N N 174 N 00 N
8 20250306 100546 57 100.00 KOSDAQ 유통 N N N N N 1226 19 2 1.57 199708619 164670 22.42 1207 1233 1201 1569 845 1207 1212.78 3.07 0 42850 1281 1243 1219 1181 1157 1232 1170 128 362 100 840 1 1 127807298 1567 -9.73 0.65 12 0.13 -126.00 1880.00 3970 20240516 -69.12 1085 20241115 13.00 1532 -19.97 20250224 1142 7.36 20250203 3970 -69.12 20240516 1085 13.00 20241115 1.76 N 064800 100 127 억 3924652 N N 174 N 00 N
9 20250306 090549 57 100.00 KOSDAQ 유통 N N N N N 1203 -4 5 -0.33 33403122 27571 3.75 1207 1233 1201 1569 845 1207 1211.53 3.07 0 -13656 1281 1243 1219 1181 1157 1232 1170 128 362 100 840 1 1 127807298 1538 -9.55 0.64 12 0.02 -126.00 1880.00 3970 20240516 -69.70 1085 20241115 10.88 1532 -21.48 20250224 1142 5.34 20250203 3970 -69.70 20240516 1085 10.88 20241115 1.76 N 064800 100 127 억 3924652 N N 174 N 00 N
10 20250305 160541 57 100.00 KOSDAQ 유통 N N N N N 1207 -11 5 -0.90 886075814 728239 125.71 1219 1257 1195 1583 853 1218 1216.76 3.13 0 -20478 1283 1250 1225 1192 1167 1238 1180 128 365 100 850 1 1 127807298 1543 -9.58 0.64 12 0.57 -126.00 1880.00 3970 20240516 -69.60 1085 20241115 11.24 1532 -21.21 20250224 1142 5.69 20250203 3970 -69.60 20240516 1085 11.24 20241115 1.75 N 064800 100 127 억 3995135 N N 174 N 00 N
11 20250305 150543 57 100.00 KOSDAQ 유통 N N N N N 1198 -20 5 -1.64 823393246 676071 116.71 1219 1257 1197 1583 853 1218 1217.91 3.13 0 -3991 1283 1250 1225 1192 1167 1238 1180 128 365 100 850 1 1 127807298 1531 -9.51 0.64 12 0.53 -126.00 1880.00 3970 20240516 -69.82 1085 20241115 10.41 1532 -21.80 20250224 1142 4.90 20250203 3970 -69.82 20240516 1085 10.41 20241115 1.75 N 064800 100 127 억 3995135 N N 1 N 00 N
12 20250305 140541 57 100.00 KOSDAQ 유통 N N N N N 1210 -8 5 -0.66 644069109 527253 91.02 1219 1257 1200 1583 853 1218 1221.56 3.13 0 32805 1283 1250 1225 1192 1167 1238 1180 128 365 100 850 1 1 127807298 1546 -9.60 0.64 12 0.41 -126.00 1880.00 3970 20240516 -69.52 1085 20241115 11.52 1532 -21.02 20250224 1142 5.95 20250203 3970 -69.52 20240516 1085 11.52 20241115 1.75 N 064800 100 127 억 3995135 N N 1 N 00 N