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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160557,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1889,-5,5,-0.26,126873249,66871,91.49,1879,1949,1875,2460,1326,1894,1897.28,0.63,0,14074,2037,1965,1924,1852,1811,1945,1832,178,566,500,1320,1,1,35038012,662,-6.65,0.77,12,0.19,-284.00,2466.00,3700,20240717,-48.95,1700,20250219,11.12,2330,-18.93,20250106,1700,11.12,20250219,3700,-48.95,20240717,1700,11.12,20250219,0.31,N,064240,500,177 억,,219002,N,N,0,N,00,N
20250313,150558,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1903,9,2,0.48,115766637,61023,83.49,1879,1949,1875,2460,1326,1894,1897.10,0.63,0,12830,2037,1965,1924,1852,1811,1945,1832,178,566,500,1320,1,1,35038012,667,-6.70,0.77,12,0.17,-284.00,2466.00,3700,20240717,-48.57,1700,20250219,11.94,2330,-18.33,20250106,1700,11.94,20250219,3700,-48.57,20240717,1700,11.94,20250219,0.31,N,064240,500,177 억,,219002,N,N,0,N,00,N
20250313,140558,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1921,27,2,1.43,101194535,53388,73.04,1879,1949,1875,2460,1326,1894,1895.45,0.63,0,14286,2037,1965,1924,1852,1811,1945,1832,178,566,500,1320,1,1,35038012,673,-6.76,0.78,12,0.15,-284.00,2466.00,3700,20240717,-48.08,1700,20250219,13.00,2330,-17.55,20250106,1700,13.00,20250219,3700,-48.08,20240717,1700,13.00,20250219,0.31,N,064240,500,177 억,,219002,N,N,0,N,00,N
20250313,130558,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1921,27,2,1.43,101192614,53387,73.04,1879,1949,1875,2460,1326,1894,1895.45,0.63,0,14286,2037,1965,1924,1852,1811,1945,1832,178,566,500,1320,1,1,35038012,673,-6.76,0.78,12,0.15,-284.00,2466.00,3700,20240717,-48.08,1700,20250219,13.00,2330,-17.55,20250106,1700,13.00,20250219,3700,-48.08,20240717,1700,13.00,20250219,0.31,N,064240,500,177 억,,219002,N,N,0,N,00,N
20250313,120558,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1929,35,2,1.85,87211937,46080,63.05,1879,1949,1875,2460,1326,1894,1892.62,0.63,0,9756,2037,1965,1924,1852,1811,1945,1832,178,566,500,1320,1,1,35038012,676,-6.79,0.78,12,0.13,-284.00,2466.00,3700,20240717,-47.86,1700,20250219,13.47,2330,-17.21,20250106,1700,13.47,20250219,3700,-47.86,20240717,1700,13.47,20250219,0.31,N,064240,500,177 억,,219002,N,N,0,N,00,N
20250313,110557,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1893,-1,5,-0.05,44627108,23649,32.36,1879,1949,1875,2460,1326,1894,1887.06,0.63,0,1129,2037,1965,1924,1852,1811,1945,1832,178,566,500,1320,1,1,35038012,663,-6.67,0.77,12,0.07,-284.00,2466.00,3700,20240717,-48.84,1700,20250219,11.35,2330,-18.76,20250106,1700,11.35,20250219,3700,-48.84,20240717,1700,11.35,20250219,0.31,N,064240,500,177 억,,219002,N,N,0,N,00,N
20250313,100557,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1890,-4,5,-0.21,44202137,23424,32.05,1879,1949,1875,2460,1326,1894,1887.04,0.63,0,1273,2037,1965,1924,1852,1811,1945,1832,178,566,500,1320,1,1,35038012,662,-6.65,0.77,12,0.07,-284.00,2466.00,3700,20240717,-48.92,1700,20250219,11.18,2330,-18.88,20250106,1700,11.18,20250219,3700,-48.92,20240717,1700,11.18,20250219,0.31,N,064240,500,177 억,,219002,N,N,0,N,00,N
20250313,090559,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1883,-11,5,-0.58,9720594,5157,7.06,1879,1892,1879,2460,1326,1894,1884.93,0.63,0,-2612,2037,1965,1924,1852,1811,1945,1832,178,566,500,1320,1,1,35038012,660,-6.63,0.76,12,0.01,-284.00,2466.00,3700,20240717,-49.11,1700,20250219,10.76,2330,-19.18,20250106,1700,10.76,20250219,3700,-49.11,20240717,1700,10.76,20250219,0.31,N,064240,500,177 억,,219002,N,N,0,N,00,N
20250312,160555,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1894,-48,5,-2.47,138905691,72915,367.26,1930,1996,1883,2520,1360,1942,1905.04,0.70,0,-26479,1985,1963,1937,1915,1889,1950,1902,178,578,500,1350,1,1,35038012,664,-6.67,0.77,12,0.21,-284.00,2466.00,3700,20240717,-48.81,1700,20250219,11.41,2330,-18.71,20250106,1700,11.41,20250219,3700,-48.81,20240717,1700,11.41,20250219,0.32,N,064240,500,177 억,,244924,N,N,0,N,00,N
20250312,150556,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1890,-52,5,-2.68,133062867,69820,351.67,1930,1996,1887,2520,1360,1942,1905.80,0.70,0,-24359,1985,1963,1937,1915,1889,1950,1902,178,578,500,1350,1,1,35038012,662,-6.65,0.77,12,0.20,-284.00,2466.00,3700,20240717,-48.92,1700,20250219,11.18,2330,-18.88,20250106,1700,11.18,20250219,3700,-48.92,20240717,1700,11.18,20250219,0.32,N,064240,500,177 억,,244924,N,N,0,N,00,N
20250312,140554,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1917,-25,5,-1.29,95855284,50168,252.68,1930,1996,1893,2520,1360,1942,1910.69,0.70,0,-19118,1985,1963,1937,1915,1889,1950,1902,178,578,500,1350,1,1,35038012,672,-6.75,0.78,12,0.14,-284.00,2466.00,3700,20240717,-48.19,1700,20250219,12.76,2330,-17.73,20250106,1700,12.76,20250219,3700,-48.19,20240717,1700,12.76,20250219,0.32,N,064240,500,177 억,,244924,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 20250313 160557 57 100.00 KOSDAQ 유통 N N N N N 1889 -5 5 -0.26 126873249 66871 91.49 1879 1949 1875 2460 1326 1894 1897.28 0.63 0 14074 2037 1965 1924 1852 1811 1945 1832 178 566 500 1320 1 1 35038012 662 -6.65 0.77 12 0.19 -284.00 2466.00 3700 20240717 -48.95 1700 20250219 11.12 2330 -18.93 20250106 1700 11.12 20250219 3700 -48.95 20240717 1700 11.12 20250219 0.31 N 064240 500 177 억 219002 N N 0 N 00 N
3 20250313 150558 57 100.00 KOSDAQ 유통 N N N N N 1903 9 2 0.48 115766637 61023 83.49 1879 1949 1875 2460 1326 1894 1897.10 0.63 0 12830 2037 1965 1924 1852 1811 1945 1832 178 566 500 1320 1 1 35038012 667 -6.70 0.77 12 0.17 -284.00 2466.00 3700 20240717 -48.57 1700 20250219 11.94 2330 -18.33 20250106 1700 11.94 20250219 3700 -48.57 20240717 1700 11.94 20250219 0.31 N 064240 500 177 억 219002 N N 0 N 00 N
4 20250313 140558 57 100.00 KOSDAQ 유통 N N N N N 1921 27 2 1.43 101194535 53388 73.04 1879 1949 1875 2460 1326 1894 1895.45 0.63 0 14286 2037 1965 1924 1852 1811 1945 1832 178 566 500 1320 1 1 35038012 673 -6.76 0.78 12 0.15 -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 0.31 N 064240 500 177 억 219002 N N 0 N 00 N
5 20250313 130558 57 100.00 KOSDAQ 유통 N N N N N 1921 27 2 1.43 101192614 53387 73.04 1879 1949 1875 2460 1326 1894 1895.45 0.63 0 14286 2037 1965 1924 1852 1811 1945 1832 178 566 500 1320 1 1 35038012 673 -6.76 0.78 12 0.15 -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 0.31 N 064240 500 177 억 219002 N N 0 N 00 N
6 20250313 120558 57 100.00 KOSDAQ 유통 N N N N N 1929 35 2 1.85 87211937 46080 63.05 1879 1949 1875 2460 1326 1894 1892.62 0.63 0 9756 2037 1965 1924 1852 1811 1945 1832 178 566 500 1320 1 1 35038012 676 -6.79 0.78 12 0.13 -284.00 2466.00 3700 20240717 -47.86 1700 20250219 13.47 2330 -17.21 20250106 1700 13.47 20250219 3700 -47.86 20240717 1700 13.47 20250219 0.31 N 064240 500 177 억 219002 N N 0 N 00 N
7 20250313 110557 57 100.00 KOSDAQ 유통 N N N N N 1893 -1 5 -0.05 44627108 23649 32.36 1879 1949 1875 2460 1326 1894 1887.06 0.63 0 1129 2037 1965 1924 1852 1811 1945 1832 178 566 500 1320 1 1 35038012 663 -6.67 0.77 12 0.07 -284.00 2466.00 3700 20240717 -48.84 1700 20250219 11.35 2330 -18.76 20250106 1700 11.35 20250219 3700 -48.84 20240717 1700 11.35 20250219 0.31 N 064240 500 177 억 219002 N N 0 N 00 N
8 20250313 100557 57 100.00 KOSDAQ 유통 N N N N N 1890 -4 5 -0.21 44202137 23424 32.05 1879 1949 1875 2460 1326 1894 1887.04 0.63 0 1273 2037 1965 1924 1852 1811 1945 1832 178 566 500 1320 1 1 35038012 662 -6.65 0.77 12 0.07 -284.00 2466.00 3700 20240717 -48.92 1700 20250219 11.18 2330 -18.88 20250106 1700 11.18 20250219 3700 -48.92 20240717 1700 11.18 20250219 0.31 N 064240 500 177 억 219002 N N 0 N 00 N
9 20250313 090559 57 100.00 KOSDAQ 유통 N N N N N 1883 -11 5 -0.58 9720594 5157 7.06 1879 1892 1879 2460 1326 1894 1884.93 0.63 0 -2612 2037 1965 1924 1852 1811 1945 1832 178 566 500 1320 1 1 35038012 660 -6.63 0.76 12 0.01 -284.00 2466.00 3700 20240717 -49.11 1700 20250219 10.76 2330 -19.18 20250106 1700 10.76 20250219 3700 -49.11 20240717 1700 10.76 20250219 0.31 N 064240 500 177 억 219002 N N 0 N 00 N
10 20250312 160555 57 100.00 KOSDAQ 유통 N N N N N 1894 -48 5 -2.47 138905691 72915 367.26 1930 1996 1883 2520 1360 1942 1905.04 0.70 0 -26479 1985 1963 1937 1915 1889 1950 1902 178 578 500 1350 1 1 35038012 664 -6.67 0.77 12 0.21 -284.00 2466.00 3700 20240717 -48.81 1700 20250219 11.41 2330 -18.71 20250106 1700 11.41 20250219 3700 -48.81 20240717 1700 11.41 20250219 0.32 N 064240 500 177 억 244924 N N 0 N 00 N
11 20250312 150556 57 100.00 KOSDAQ 유통 N N N N N 1890 -52 5 -2.68 133062867 69820 351.67 1930 1996 1887 2520 1360 1942 1905.80 0.70 0 -24359 1985 1963 1937 1915 1889 1950 1902 178 578 500 1350 1 1 35038012 662 -6.65 0.77 12 0.20 -284.00 2466.00 3700 20240717 -48.92 1700 20250219 11.18 2330 -18.88 20250106 1700 11.18 20250219 3700 -48.92 20240717 1700 11.18 20250219 0.32 N 064240 500 177 억 244924 N N 0 N 00 N
12 20250312 140554 57 100.00 KOSDAQ 유통 N N N N N 1917 -25 5 -1.29 95855284 50168 252.68 1930 1996 1893 2520 1360 1942 1910.69 0.70 0 -19118 1985 1963 1937 1915 1889 1950 1902 178 578 500 1350 1 1 35038012 672 -6.75 0.78 12 0.14 -284.00 2466.00 3700 20240717 -48.19 1700 20250219 12.76 2330 -17.73 20250106 1700 12.76 20250219 3700 -48.19 20240717 1700 12.76 20250219 0.32 N 064240 500 177 억 244924 N N 0 N 00 N