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
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
20250321,160624,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1970,-110,5,-5.29,191687806,94534,14.59,2075,2100,1970,2700,1460,2080,2027.84,0.99,0,-19843,2318,2198,2045,1925,1772,2259,1986,178,620,500,1450,1,1,35038012,690,-6.94,0.80,12,0.27,-284.00,2466.00,3700,20240717,-46.76,1700,20250219,15.88,2330,-15.45,20250106,1700,15.88,20250219,3700,-46.76,20240717,1700,15.88,20250219,0.22,N,064240,500,177 억,,346279,N,N,0,N,00,N
20250321,150608,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1990,-90,5,-4.33,158476417,77859,12.02,2075,2100,1989,2700,1460,2080,2035.43,0.99,0,-18542,2318,2198,2045,1925,1772,2259,1986,178,620,500,1450,1,1,35038012,697,-7.01,0.81,12,0.22,-284.00,2466.00,3700,20240717,-46.22,1700,20250219,17.06,2330,-14.59,20250106,1700,17.06,20250219,3700,-46.22,20240717,1700,17.06,20250219,0.22,N,064240,500,177 억,,346279,N,N,0,N,00,N
20250321,140609,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2000,-80,5,-3.85,119023717,58089,8.97,2075,2100,2000,2700,1460,2080,2048.99,0.99,0,-7946,2318,2198,2045,1925,1772,2259,1986,178,620,500,1450,5,1,35038012,701,-7.04,0.81,12,0.17,-284.00,2466.00,3700,20240717,-45.95,1700,20250219,17.65,2330,-14.16,20250106,1700,17.65,20250219,3700,-45.95,20240717,1700,17.65,20250219,0.22,N,064240,500,177 억,,346279,N,N,0,N,00,N
20250321,130609,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2025,-55,5,-2.64,101256807,49250,7.60,2075,2100,2025,2700,1460,2080,2055.98,0.99,0,-4866,2318,2198,2045,1925,1772,2259,1986,178,620,500,1450,5,1,35038012,710,-7.13,0.82,12,0.14,-284.00,2466.00,3700,20240717,-45.27,1700,20250219,19.12,2330,-13.09,20250106,1700,19.12,20250219,3700,-45.27,20240717,1700,19.12,20250219,0.22,N,064240,500,177 억,,346279,N,N,0,N,00,N
20250321,120610,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2055,-25,5,-1.20,87407575,42450,6.55,2075,2100,2035,2700,1460,2080,2059.07,0.99,0,-555,2318,2198,2045,1925,1772,2259,1986,178,620,500,1450,5,1,35038012,720,-7.24,0.83,12,0.12,-284.00,2466.00,3700,20240717,-44.46,1700,20250219,20.88,2330,-11.80,20250106,1700,20.88,20250219,3700,-44.46,20240717,1700,20.88,20250219,0.22,N,064240,500,177 억,,346279,N,N,0,N,00,N
20250321,110609,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2055,-25,5,-1.20,75013310,36423,5.62,2075,2100,2035,2700,1460,2080,2059.50,0.99,0,311,2318,2198,2045,1925,1772,2259,1986,178,620,500,1450,5,1,35038012,720,-7.24,0.83,12,0.10,-284.00,2466.00,3700,20240717,-44.46,1700,20250219,20.88,2330,-11.80,20250106,1700,20.88,20250219,3700,-44.46,20240717,1700,20.88,20250219,0.22,N,064240,500,177 억,,346279,N,N,0,N,00,N
20250321,100609,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2065,-15,5,-0.72,62356080,30260,4.67,2075,2100,2035,2700,1460,2080,2060.68,0.99,0,1064,2318,2198,2045,1925,1772,2259,1986,178,620,500,1450,5,1,35038012,724,-7.27,0.84,12,0.09,-284.00,2466.00,3700,20240717,-44.19,1700,20250219,21.47,2330,-11.37,20250106,1700,21.47,20250219,3700,-44.19,20240717,1700,21.47,20250219,0.22,N,064240,500,177 억,,346279,N,N,0,N,00,N
20250321,090612,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2070,-10,5,-0.48,9393845,4541,0.70,2075,2075,2060,2700,1460,2080,2068.67,0.99,0,1717,2318,2198,2045,1925,1772,2259,1986,178,620,500,1450,5,1,35038012,725,-7.29,0.84,12,0.01,-284.00,2466.00,3700,20240717,-44.05,1700,20250219,21.76,2330,-11.16,20250106,1700,21.76,20250219,3700,-44.05,20240717,1700,21.76,20250219,0.22,N,064240,500,177 억,,346279,N,N,0,N,00,N
20250320,160902,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2080,180,2,9.47,1340744427,646896,768.89,1898,2165,1892,2470,1330,1900,2072.58,0.74,0,89993,1950,1924,1902,1876,1854,1938,1890,178,570,500,1330,5,1,35038012,729,-7.32,0.84,12,1.85,-284.00,2466.00,3700,20240717,-43.78,1700,20250219,22.35,2330,-10.73,20250106,1700,22.35,20250219,3700,-43.78,20240717,1700,22.35,20250219,0.22,N,064240,500,177 억,,259981,N,N,0,N,00,N
20250320,150608,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2085,185,2,9.74,1288939927,622051,739.36,1898,2165,1892,2470,1330,1900,2072.08,0.74,0,87306,1950,1924,1902,1876,1854,1938,1890,178,570,500,1330,5,1,35038012,731,-7.34,0.85,12,1.78,-284.00,2466.00,3700,20240717,-43.65,1700,20250219,22.65,2330,-10.52,20250106,1700,22.65,20250219,3700,-43.65,20240717,1700,22.65,20250219,0.22,N,064240,500,177 억,,259981,N,N,0,N,00,N
20250320,140610,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2105,205,2,10.79,1143964382,553402,657.76,1898,2165,1892,2470,1330,1900,2067.15,0.74,0,51655,1950,1924,1902,1876,1854,1938,1890,178,570,500,1330,5,1,35038012,738,-7.41,0.85,12,1.58,-284.00,2466.00,3700,20240717,-43.11,1700,20250219,23.82,2330,-9.66,20250106,1700,23.82,20250219,3700,-43.11,20240717,1700,23.82,20250219,0.22,N,064240,500,177 억,,259981,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 160624 57 100.00 KOSDAQ 유통 N N N N N 1970 -110 5 -5.29 191687806 94534 14.59 2075 2100 1970 2700 1460 2080 2027.84 0.99 0 -19843 2318 2198 2045 1925 1772 2259 1986 178 620 500 1450 1 1 35038012 690 -6.94 0.80 12 0.27 -284.00 2466.00 3700 20240717 -46.76 1700 20250219 15.88 2330 -15.45 20250106 1700 15.88 20250219 3700 -46.76 20240717 1700 15.88 20250219 0.22 N 064240 500 177 억 346279 N N 0 N 00 N
3 20250321 150608 57 100.00 KOSDAQ 유통 N N N N N 1990 -90 5 -4.33 158476417 77859 12.02 2075 2100 1989 2700 1460 2080 2035.43 0.99 0 -18542 2318 2198 2045 1925 1772 2259 1986 178 620 500 1450 1 1 35038012 697 -7.01 0.81 12 0.22 -284.00 2466.00 3700 20240717 -46.22 1700 20250219 17.06 2330 -14.59 20250106 1700 17.06 20250219 3700 -46.22 20240717 1700 17.06 20250219 0.22 N 064240 500 177 억 346279 N N 0 N 00 N
4 20250321 140609 57 100.00 KOSDAQ 유통 N N N N N 2000 -80 5 -3.85 119023717 58089 8.97 2075 2100 2000 2700 1460 2080 2048.99 0.99 0 -7946 2318 2198 2045 1925 1772 2259 1986 178 620 500 1450 5 1 35038012 701 -7.04 0.81 12 0.17 -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 0.22 N 064240 500 177 억 346279 N N 0 N 00 N
5 20250321 130609 57 100.00 KOSDAQ 유통 N N N N N 2025 -55 5 -2.64 101256807 49250 7.60 2075 2100 2025 2700 1460 2080 2055.98 0.99 0 -4866 2318 2198 2045 1925 1772 2259 1986 178 620 500 1450 5 1 35038012 710 -7.13 0.82 12 0.14 -284.00 2466.00 3700 20240717 -45.27 1700 20250219 19.12 2330 -13.09 20250106 1700 19.12 20250219 3700 -45.27 20240717 1700 19.12 20250219 0.22 N 064240 500 177 억 346279 N N 0 N 00 N
6 20250321 120610 57 100.00 KOSDAQ 유통 N N N N N 2055 -25 5 -1.20 87407575 42450 6.55 2075 2100 2035 2700 1460 2080 2059.07 0.99 0 -555 2318 2198 2045 1925 1772 2259 1986 178 620 500 1450 5 1 35038012 720 -7.24 0.83 12 0.12 -284.00 2466.00 3700 20240717 -44.46 1700 20250219 20.88 2330 -11.80 20250106 1700 20.88 20250219 3700 -44.46 20240717 1700 20.88 20250219 0.22 N 064240 500 177 억 346279 N N 0 N 00 N
7 20250321 110609 57 100.00 KOSDAQ 유통 N N N N N 2055 -25 5 -1.20 75013310 36423 5.62 2075 2100 2035 2700 1460 2080 2059.50 0.99 0 311 2318 2198 2045 1925 1772 2259 1986 178 620 500 1450 5 1 35038012 720 -7.24 0.83 12 0.10 -284.00 2466.00 3700 20240717 -44.46 1700 20250219 20.88 2330 -11.80 20250106 1700 20.88 20250219 3700 -44.46 20240717 1700 20.88 20250219 0.22 N 064240 500 177 억 346279 N N 0 N 00 N
8 20250321 100609 57 100.00 KOSDAQ 유통 N N N N N 2065 -15 5 -0.72 62356080 30260 4.67 2075 2100 2035 2700 1460 2080 2060.68 0.99 0 1064 2318 2198 2045 1925 1772 2259 1986 178 620 500 1450 5 1 35038012 724 -7.27 0.84 12 0.09 -284.00 2466.00 3700 20240717 -44.19 1700 20250219 21.47 2330 -11.37 20250106 1700 21.47 20250219 3700 -44.19 20240717 1700 21.47 20250219 0.22 N 064240 500 177 억 346279 N N 0 N 00 N
9 20250321 090612 57 100.00 KOSDAQ 유통 N N N N N 2070 -10 5 -0.48 9393845 4541 0.70 2075 2075 2060 2700 1460 2080 2068.67 0.99 0 1717 2318 2198 2045 1925 1772 2259 1986 178 620 500 1450 5 1 35038012 725 -7.29 0.84 12 0.01 -284.00 2466.00 3700 20240717 -44.05 1700 20250219 21.76 2330 -11.16 20250106 1700 21.76 20250219 3700 -44.05 20240717 1700 21.76 20250219 0.22 N 064240 500 177 억 346279 N N 0 N 00 N
10 20250320 160902 57 100.00 KOSDAQ 유통 N N N N N 2080 180 2 9.47 1340744427 646896 768.89 1898 2165 1892 2470 1330 1900 2072.58 0.74 0 89993 1950 1924 1902 1876 1854 1938 1890 178 570 500 1330 5 1 35038012 729 -7.32 0.84 12 1.85 -284.00 2466.00 3700 20240717 -43.78 1700 20250219 22.35 2330 -10.73 20250106 1700 22.35 20250219 3700 -43.78 20240717 1700 22.35 20250219 0.22 N 064240 500 177 억 259981 N N 0 N 00 N
11 20250320 150608 57 100.00 KOSDAQ 유통 N N N N N 2085 185 2 9.74 1288939927 622051 739.36 1898 2165 1892 2470 1330 1900 2072.08 0.74 0 87306 1950 1924 1902 1876 1854 1938 1890 178 570 500 1330 5 1 35038012 731 -7.34 0.85 12 1.78 -284.00 2466.00 3700 20240717 -43.65 1700 20250219 22.65 2330 -10.52 20250106 1700 22.65 20250219 3700 -43.65 20240717 1700 22.65 20250219 0.22 N 064240 500 177 억 259981 N N 0 N 00 N
12 20250320 140610 57 100.00 KOSDAQ 유통 N N N N N 2105 205 2 10.79 1143964382 553402 657.76 1898 2165 1892 2470 1330 1900 2067.15 0.74 0 51655 1950 1924 1902 1876 1854 1938 1890 178 570 500 1330 5 1 35038012 738 -7.41 0.85 12 1.58 -284.00 2466.00 3700 20240717 -43.11 1700 20250219 23.82 2330 -9.66 20250106 1700 23.82 20250219 3700 -43.11 20240717 1700 23.82 20250219 0.22 N 064240 500 177 억 259981 N N 0 N 00 N