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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7850,-420,5,-5.08,4716655525,599208,57.38,8420,8430,7600,10750,5790,8270,7871.55,2.60,0,-127990,9156,8712,8376,7932,7596,8545,7765,50,2480,500,5120,10,1,10000000,785,36.18,1.62,12,5.99,217.00,4856.00,11790,20241212,-33.42,3550,20240805,121.13,9340,-15.95,20250117,6410,22.46,20250228,11790,-33.42,20241212,3550,121.13,20240805,3.18,N,024940,500,50 억,,260311,N,N,0,N,00,N
20250321,150354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7980,-290,5,-3.51,4488814025,570423,54.62,8420,8430,7600,10750,5790,8270,7869.27,2.60,0,-127269,9156,8712,8376,7932,7596,8545,7765,50,2480,500,5120,10,1,10000000,798,36.77,1.64,12,5.70,217.00,4856.00,11790,20241212,-32.32,3550,20240805,124.79,9340,-14.56,20250117,6410,24.49,20250228,11790,-32.32,20241212,3550,124.79,20240805,3.18,N,024940,500,50 억,,260311,N,N,0,N,00,N
20250321,140353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8020,-250,5,-3.02,4238184360,538934,51.60,8420,8430,7600,10750,5790,8270,7864.01,2.60,0,-126831,9156,8712,8376,7932,7596,8545,7765,50,2480,500,5120,10,1,10000000,802,36.96,1.65,12,5.39,217.00,4856.00,11790,20241212,-31.98,3550,20240805,125.92,9340,-14.13,20250117,6410,25.12,20250228,11790,-31.98,20241212,3550,125.92,20240805,3.18,N,024940,500,50 억,,260311,N,N,0,N,00,N
20250321,130355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8000,-270,5,-3.26,4028668645,512848,49.11,8420,8430,7600,10750,5790,8270,7855.48,2.60,0,-124882,9156,8712,8376,7932,7596,8545,7765,50,2480,500,5120,10,1,10000000,800,36.87,1.65,12,5.13,217.00,4856.00,11790,20241212,-32.15,3550,20240805,125.35,9340,-14.35,20250117,6410,24.80,20250228,11790,-32.15,20241212,3550,125.35,20240805,3.18,N,024940,500,50 억,,260311,N,N,0,N,00,N
20250321,120355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7980,-290,5,-3.51,3877753825,494002,47.30,8420,8430,7600,10750,5790,8270,7849.67,2.60,0,-120545,9156,8712,8376,7932,7596,8545,7765,50,2480,500,5120,10,1,10000000,798,36.77,1.64,12,4.94,217.00,4856.00,11790,20241212,-32.32,3550,20240805,124.79,9340,-14.56,20250117,6410,24.49,20250228,11790,-32.32,20241212,3550,124.79,20240805,3.18,N,024940,500,50 억,,260311,N,N,0,N,00,N
20250321,110354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7920,-350,5,-4.23,3501808995,446973,42.80,8420,8430,7600,10750,5790,8270,7834.50,2.60,0,-116457,9156,8712,8376,7932,7596,8545,7765,50,2480,500,5120,10,1,10000000,792,36.50,1.63,12,4.47,217.00,4856.00,11790,20241212,-32.82,3550,20240805,123.10,9340,-15.20,20250117,6410,23.56,20250228,11790,-32.82,20241212,3550,123.10,20240805,3.18,N,024940,500,50 억,,260311,N,N,0,N,00,N
20250321,100355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7750,-520,5,-6.29,3228548020,411962,39.45,8420,8430,7600,10750,5790,8270,7837.00,2.60,0,-112870,9156,8712,8376,7932,7596,8545,7765,50,2480,500,5120,10,1,10000000,775,35.71,1.60,12,4.12,217.00,4856.00,11790,20241212,-34.27,3550,20240805,118.31,9340,-17.02,20250117,6410,20.90,20250228,11790,-34.27,20241212,3550,118.31,20240805,3.18,N,024940,500,50 억,,260311,N,N,0,N,00,N
20250321,090356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7960,-310,5,-3.75,567803925,69465,6.65,8420,8430,7940,10750,5790,8270,8173.96,2.60,0,-32540,9156,8712,8376,7932,7596,8545,7765,50,2480,500,5120,10,1,10000000,796,36.68,1.64,12,0.69,217.00,4856.00,11790,20241212,-32.49,3550,20240805,124.23,9340,-14.78,20250117,6410,24.18,20250228,11790,-32.49,20241212,3550,124.23,20240805,3.18,N,024940,500,50 억,,260311,N,N,0,N,00,N
20250320,160412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8270,-150,5,-1.78,8354334990,988049,81.03,8620,8820,8040,10940,5900,8420,8455.83,3.86,0,-127992,9166,8792,8216,7842,7266,8980,8030,50,2520,500,5220,10,1,10000000,827,38.11,1.70,12,9.88,217.00,4856.00,11790,20241212,-29.86,3550,20240805,132.96,9340,-11.46,20250117,6410,29.02,20250228,11790,-29.86,20241212,3550,132.96,20240805,3.12,N,024940,500,50 억,,385735,N,N,0,N,00,N
20250320,150354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8180,-240,5,-2.85,8046918440,950466,77.95,8620,8820,8040,10940,5900,8420,8466.29,3.86,0,-122248,9166,8792,8216,7842,7266,8980,8030,50,2520,500,5220,10,1,10000000,818,37.70,1.68,12,9.50,217.00,4856.00,11790,20241212,-30.62,3550,20240805,130.42,9340,-12.42,20250117,6410,27.61,20250228,11790,-30.62,20241212,3550,130.42,20240805,3.12,N,024940,500,50 억,,385735,N,N,0,N,00,N
20250320,140355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8260,-160,5,-1.90,7641233605,901083,73.90,8620,8820,8040,10940,5900,8420,8480.06,3.86,0,-113313,9166,8792,8216,7842,7266,8980,8030,50,2520,500,5220,10,1,10000000,826,38.06,1.70,12,9.01,217.00,4856.00,11790,20241212,-29.94,3550,20240805,132.68,9340,-11.56,20250117,6410,28.86,20250228,11790,-29.94,20241212,3550,132.68,20240805,3.12,N,024940,500,50 억,,385735,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 20250321 160354 57 100.00 KOSDAQ 유통 N N N N N 7850 -420 5 -5.08 4716655525 599208 57.38 8420 8430 7600 10750 5790 8270 7871.55 2.60 0 -127990 9156 8712 8376 7932 7596 8545 7765 50 2480 500 5120 10 1 10000000 785 36.18 1.62 12 5.99 217.00 4856.00 11790 20241212 -33.42 3550 20240805 121.13 9340 -15.95 20250117 6410 22.46 20250228 11790 -33.42 20241212 3550 121.13 20240805 3.18 N 024940 500 50 억 260311 N N 0 N 00 N
3 20250321 150354 57 100.00 KOSDAQ 유통 N N N N N 7980 -290 5 -3.51 4488814025 570423 54.62 8420 8430 7600 10750 5790 8270 7869.27 2.60 0 -127269 9156 8712 8376 7932 7596 8545 7765 50 2480 500 5120 10 1 10000000 798 36.77 1.64 12 5.70 217.00 4856.00 11790 20241212 -32.32 3550 20240805 124.79 9340 -14.56 20250117 6410 24.49 20250228 11790 -32.32 20241212 3550 124.79 20240805 3.18 N 024940 500 50 억 260311 N N 0 N 00 N
4 20250321 140353 57 100.00 KOSDAQ 유통 N N N N N 8020 -250 5 -3.02 4238184360 538934 51.60 8420 8430 7600 10750 5790 8270 7864.01 2.60 0 -126831 9156 8712 8376 7932 7596 8545 7765 50 2480 500 5120 10 1 10000000 802 36.96 1.65 12 5.39 217.00 4856.00 11790 20241212 -31.98 3550 20240805 125.92 9340 -14.13 20250117 6410 25.12 20250228 11790 -31.98 20241212 3550 125.92 20240805 3.18 N 024940 500 50 억 260311 N N 0 N 00 N
5 20250321 130355 57 100.00 KOSDAQ 유통 N N N N N 8000 -270 5 -3.26 4028668645 512848 49.11 8420 8430 7600 10750 5790 8270 7855.48 2.60 0 -124882 9156 8712 8376 7932 7596 8545 7765 50 2480 500 5120 10 1 10000000 800 36.87 1.65 12 5.13 217.00 4856.00 11790 20241212 -32.15 3550 20240805 125.35 9340 -14.35 20250117 6410 24.80 20250228 11790 -32.15 20241212 3550 125.35 20240805 3.18 N 024940 500 50 억 260311 N N 0 N 00 N
6 20250321 120355 57 100.00 KOSDAQ 유통 N N N N N 7980 -290 5 -3.51 3877753825 494002 47.30 8420 8430 7600 10750 5790 8270 7849.67 2.60 0 -120545 9156 8712 8376 7932 7596 8545 7765 50 2480 500 5120 10 1 10000000 798 36.77 1.64 12 4.94 217.00 4856.00 11790 20241212 -32.32 3550 20240805 124.79 9340 -14.56 20250117 6410 24.49 20250228 11790 -32.32 20241212 3550 124.79 20240805 3.18 N 024940 500 50 억 260311 N N 0 N 00 N
7 20250321 110354 57 100.00 KOSDAQ 유통 N N N N N 7920 -350 5 -4.23 3501808995 446973 42.80 8420 8430 7600 10750 5790 8270 7834.50 2.60 0 -116457 9156 8712 8376 7932 7596 8545 7765 50 2480 500 5120 10 1 10000000 792 36.50 1.63 12 4.47 217.00 4856.00 11790 20241212 -32.82 3550 20240805 123.10 9340 -15.20 20250117 6410 23.56 20250228 11790 -32.82 20241212 3550 123.10 20240805 3.18 N 024940 500 50 억 260311 N N 0 N 00 N
8 20250321 100355 57 100.00 KOSDAQ 유통 N N N N N 7750 -520 5 -6.29 3228548020 411962 39.45 8420 8430 7600 10750 5790 8270 7837.00 2.60 0 -112870 9156 8712 8376 7932 7596 8545 7765 50 2480 500 5120 10 1 10000000 775 35.71 1.60 12 4.12 217.00 4856.00 11790 20241212 -34.27 3550 20240805 118.31 9340 -17.02 20250117 6410 20.90 20250228 11790 -34.27 20241212 3550 118.31 20240805 3.18 N 024940 500 50 억 260311 N N 0 N 00 N
9 20250321 090356 57 100.00 KOSDAQ 유통 N N N N N 7960 -310 5 -3.75 567803925 69465 6.65 8420 8430 7940 10750 5790 8270 8173.96 2.60 0 -32540 9156 8712 8376 7932 7596 8545 7765 50 2480 500 5120 10 1 10000000 796 36.68 1.64 12 0.69 217.00 4856.00 11790 20241212 -32.49 3550 20240805 124.23 9340 -14.78 20250117 6410 24.18 20250228 11790 -32.49 20241212 3550 124.23 20240805 3.18 N 024940 500 50 억 260311 N N 0 N 00 N
10 20250320 160412 57 100.00 KOSDAQ 유통 N N N N N 8270 -150 5 -1.78 8354334990 988049 81.03 8620 8820 8040 10940 5900 8420 8455.83 3.86 0 -127992 9166 8792 8216 7842 7266 8980 8030 50 2520 500 5220 10 1 10000000 827 38.11 1.70 12 9.88 217.00 4856.00 11790 20241212 -29.86 3550 20240805 132.96 9340 -11.46 20250117 6410 29.02 20250228 11790 -29.86 20241212 3550 132.96 20240805 3.12 N 024940 500 50 억 385735 N N 0 N 00 N
11 20250320 150354 57 100.00 KOSDAQ 유통 N N N N N 8180 -240 5 -2.85 8046918440 950466 77.95 8620 8820 8040 10940 5900 8420 8466.29 3.86 0 -122248 9166 8792 8216 7842 7266 8980 8030 50 2520 500 5220 10 1 10000000 818 37.70 1.68 12 9.50 217.00 4856.00 11790 20241212 -30.62 3550 20240805 130.42 9340 -12.42 20250117 6410 27.61 20250228 11790 -30.62 20241212 3550 130.42 20240805 3.12 N 024940 500 50 억 385735 N N 0 N 00 N
12 20250320 140355 57 100.00 KOSDAQ 유통 N N N N N 8260 -160 5 -1.90 7641233605 901083 73.90 8620 8820 8040 10940 5900 8420 8480.06 3.86 0 -113313 9166 8792 8216 7842 7266 8980 8030 50 2520 500 5220 10 1 10000000 826 38.06 1.70 12 9.01 217.00 4856.00 11790 20241212 -29.94 3550 20240805 132.68 9340 -11.56 20250117 6410 28.86 20250228 11790 -29.94 20241212 3550 132.68 20240805 3.12 N 024940 500 50 억 385735 N N 0 N 00 N