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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
040420/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
20250312,160447,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5640,10,2,0.18,45863175,8151,93.75,5640,5650,5610,7310,3950,5630,5626.69,2.52,0,-477,5670,5650,5620,5600,5570,5655,5605,85,1680,500,4160,10,1,15677552,884,6.64,0.96,12,0.05,849.00,5890.00,7040,20240320,-19.89,5590,20250311,0.89,6110,-7.69,20250102,5590,0.89,20250311,7040,-19.89,20240320,5590,0.89,20250311,0.17,N,040420,500,84 억,,394505,N,N,0,N,00,N
20250312,150447,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5640,10,2,0.18,45219775,8037,92.44,5640,5650,5610,7310,3950,5630,5626.45,2.52,0,-465,5670,5650,5620,5600,5570,5655,5605,85,1680,500,4160,10,1,15677552,884,6.64,0.96,12,0.05,849.00,5890.00,7040,20240320,-19.89,5590,20250311,0.89,6110,-7.69,20250102,5590,0.89,20250311,7040,-19.89,20240320,5590,0.89,20250311,0.17,N,040420,500,84 억,,394505,N,N,0,N,00,N
20250312,140447,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5630,0,3,0.00,42011275,7468,85.90,5640,5650,5610,7310,3950,5630,5625.51,2.52,0,-344,5670,5650,5620,5600,5570,5655,5605,85,1680,500,4160,10,1,15677552,883,6.63,0.96,12,0.05,849.00,5890.00,7040,20240320,-20.03,5590,20250311,0.72,6110,-7.86,20250102,5590,0.72,20250311,7040,-20.03,20240320,5590,0.72,20250311,0.17,N,040420,500,84 억,,394505,N,N,0,N,00,N
20250312,130447,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5640,10,2,0.18,41983115,7463,85.84,5640,5650,5610,7310,3950,5630,5625.50,2.52,0,-343,5670,5650,5620,5600,5570,5655,5605,85,1680,500,4160,10,1,15677552,884,6.64,0.96,12,0.05,849.00,5890.00,7040,20240320,-19.89,5590,20250311,0.89,6110,-7.69,20250102,5590,0.89,20250311,7040,-19.89,20240320,5590,0.89,20250311,0.17,N,040420,500,84 억,,394505,N,N,0,N,00,N
20250312,120449,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5640,10,2,0.18,31389865,5586,64.25,5640,5650,5610,7310,3950,5630,5619.38,2.52,0,-381,5670,5650,5620,5600,5570,5655,5605,85,1680,500,4160,10,1,15677552,884,6.64,0.96,12,0.04,849.00,5890.00,7040,20240320,-19.89,5590,20250311,0.89,6110,-7.69,20250102,5590,0.89,20250311,7040,-19.89,20240320,5590,0.89,20250311,0.17,N,040420,500,84 억,,394505,N,N,0,N,00,N
20250312,110445,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5630,0,3,0.00,31367305,5582,64.21,5640,5650,5610,7310,3950,5630,5619.37,2.52,0,-381,5670,5650,5620,5600,5570,5655,5605,85,1680,500,4160,10,1,15677552,883,6.63,0.96,12,0.04,849.00,5890.00,7040,20240320,-20.03,5590,20250311,0.72,6110,-7.86,20250102,5590,0.72,20250311,7040,-20.03,20240320,5590,0.72,20250311,0.17,N,040420,500,84 억,,394505,N,N,0,N,00,N
20250312,100447,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5610,-20,5,-0.36,18892215,3365,38.70,5640,5640,5610,7310,3950,5630,5614.33,2.52,0,-175,5670,5650,5620,5600,5570,5655,5605,85,1680,500,4160,10,1,15677552,880,6.61,0.95,12,0.02,849.00,5890.00,7040,20240320,-20.31,5590,20250311,0.36,6110,-8.18,20250102,5590,0.36,20250311,7040,-20.31,20240320,5590,0.36,20250311,0.17,N,040420,500,84 억,,394505,N,N,0,N,00,N
20250312,090448,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5630,0,3,0.00,642700,114,1.31,5640,5640,5630,7310,3950,5630,5637.72,2.52,0,-17,5670,5650,5620,5600,5570,5655,5605,85,1680,500,4160,10,1,15677552,883,6.63,0.96,12,0.00,849.00,5890.00,7040,20240320,-20.03,5590,20250311,0.72,6110,-7.86,20250102,5590,0.72,20250311,7040,-20.03,20240320,5590,0.72,20250311,0.17,N,040420,500,84 억,,394505,N,N,0,N,00,N
20250311,160443,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5630,-10,5,-0.18,48559160,8653,45.71,5630,5640,5590,7330,3950,5640,5611.83,2.52,0,-164,5693,5666,5633,5606,5573,5680,5620,85,1690,500,4170,10,1,15677552,883,6.63,0.96,12,0.06,849.00,5890.00,7040,20240320,-20.03,5590,20250311,0.72,6110,-7.86,20250102,5590,0.72,20250311,7040,-20.03,20240320,5590,0.72,20250311,0.17,N,040420,500,84 억,,394623,N,N,0,N,00,N
20250311,150445,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5610,-30,5,-0.53,45185250,8053,42.54,5630,5640,5590,7330,3950,5640,5610.98,2.52,0,-71,5693,5666,5633,5606,5573,5680,5620,85,1690,500,4170,10,1,15677552,880,6.61,0.95,12,0.05,849.00,5890.00,7040,20240320,-20.31,5590,20250311,0.36,6110,-8.18,20250102,5590,0.36,20250311,7040,-20.31,20240320,5590,0.36,20250311,0.17,N,040420,500,84 억,,394623,N,N,0,N,00,N
20250311,140445,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5620,-20,5,-0.35,38553790,6873,36.31,5630,5640,5590,7330,3950,5640,5609.46,2.52,0,-71,5693,5666,5633,5606,5573,5680,5620,85,1690,500,4170,10,1,15677552,881,6.62,0.95,12,0.04,849.00,5890.00,7040,20240320,-20.17,5590,20250311,0.54,6110,-8.02,20250102,5590,0.54,20250311,7040,-20.17,20240320,5590,0.54,20250311,0.17,N,040420,500,84 억,,394623,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 20250312 160447 57 100.00 KOSDAQ 일반서비스 N N N N N 5640 10 2 0.18 45863175 8151 93.75 5640 5650 5610 7310 3950 5630 5626.69 2.52 0 -477 5670 5650 5620 5600 5570 5655 5605 85 1680 500 4160 10 1 15677552 884 6.64 0.96 12 0.05 849.00 5890.00 7040 20240320 -19.89 5590 20250311 0.89 6110 -7.69 20250102 5590 0.89 20250311 7040 -19.89 20240320 5590 0.89 20250311 0.17 N 040420 500 84 억 394505 N N 0 N 00 N
3 20250312 150447 57 100.00 KOSDAQ 일반서비스 N N N N N 5640 10 2 0.18 45219775 8037 92.44 5640 5650 5610 7310 3950 5630 5626.45 2.52 0 -465 5670 5650 5620 5600 5570 5655 5605 85 1680 500 4160 10 1 15677552 884 6.64 0.96 12 0.05 849.00 5890.00 7040 20240320 -19.89 5590 20250311 0.89 6110 -7.69 20250102 5590 0.89 20250311 7040 -19.89 20240320 5590 0.89 20250311 0.17 N 040420 500 84 억 394505 N N 0 N 00 N
4 20250312 140447 57 100.00 KOSDAQ 일반서비스 N N N N N 5630 0 3 0.00 42011275 7468 85.90 5640 5650 5610 7310 3950 5630 5625.51 2.52 0 -344 5670 5650 5620 5600 5570 5655 5605 85 1680 500 4160 10 1 15677552 883 6.63 0.96 12 0.05 849.00 5890.00 7040 20240320 -20.03 5590 20250311 0.72 6110 -7.86 20250102 5590 0.72 20250311 7040 -20.03 20240320 5590 0.72 20250311 0.17 N 040420 500 84 억 394505 N N 0 N 00 N
5 20250312 130447 57 100.00 KOSDAQ 일반서비스 N N N N N 5640 10 2 0.18 41983115 7463 85.84 5640 5650 5610 7310 3950 5630 5625.50 2.52 0 -343 5670 5650 5620 5600 5570 5655 5605 85 1680 500 4160 10 1 15677552 884 6.64 0.96 12 0.05 849.00 5890.00 7040 20240320 -19.89 5590 20250311 0.89 6110 -7.69 20250102 5590 0.89 20250311 7040 -19.89 20240320 5590 0.89 20250311 0.17 N 040420 500 84 억 394505 N N 0 N 00 N
6 20250312 120449 57 100.00 KOSDAQ 일반서비스 N N N N N 5640 10 2 0.18 31389865 5586 64.25 5640 5650 5610 7310 3950 5630 5619.38 2.52 0 -381 5670 5650 5620 5600 5570 5655 5605 85 1680 500 4160 10 1 15677552 884 6.64 0.96 12 0.04 849.00 5890.00 7040 20240320 -19.89 5590 20250311 0.89 6110 -7.69 20250102 5590 0.89 20250311 7040 -19.89 20240320 5590 0.89 20250311 0.17 N 040420 500 84 억 394505 N N 0 N 00 N
7 20250312 110445 57 100.00 KOSDAQ 일반서비스 N N N N N 5630 0 3 0.00 31367305 5582 64.21 5640 5650 5610 7310 3950 5630 5619.37 2.52 0 -381 5670 5650 5620 5600 5570 5655 5605 85 1680 500 4160 10 1 15677552 883 6.63 0.96 12 0.04 849.00 5890.00 7040 20240320 -20.03 5590 20250311 0.72 6110 -7.86 20250102 5590 0.72 20250311 7040 -20.03 20240320 5590 0.72 20250311 0.17 N 040420 500 84 억 394505 N N 0 N 00 N
8 20250312 100447 57 100.00 KOSDAQ 일반서비스 N N N N N 5610 -20 5 -0.36 18892215 3365 38.70 5640 5640 5610 7310 3950 5630 5614.33 2.52 0 -175 5670 5650 5620 5600 5570 5655 5605 85 1680 500 4160 10 1 15677552 880 6.61 0.95 12 0.02 849.00 5890.00 7040 20240320 -20.31 5590 20250311 0.36 6110 -8.18 20250102 5590 0.36 20250311 7040 -20.31 20240320 5590 0.36 20250311 0.17 N 040420 500 84 억 394505 N N 0 N 00 N
9 20250312 090448 57 100.00 KOSDAQ 일반서비스 N N N N N 5630 0 3 0.00 642700 114 1.31 5640 5640 5630 7310 3950 5630 5637.72 2.52 0 -17 5670 5650 5620 5600 5570 5655 5605 85 1680 500 4160 10 1 15677552 883 6.63 0.96 12 0.00 849.00 5890.00 7040 20240320 -20.03 5590 20250311 0.72 6110 -7.86 20250102 5590 0.72 20250311 7040 -20.03 20240320 5590 0.72 20250311 0.17 N 040420 500 84 억 394505 N N 0 N 00 N
10 20250311 160443 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 5630 -10 5 -0.18 48559160 8653 45.71 5630 5640 5590 7330 3950 5640 5611.83 2.52 0 -164 5693 5666 5633 5606 5573 5680 5620 85 1690 500 4170 10 1 15677552 883 6.63 0.96 12 0.06 849.00 5890.00 7040 20240320 -20.03 5590 20250311 0.72 6110 -7.86 20250102 5590 0.72 20250311 7040 -20.03 20240320 5590 0.72 20250311 0.17 N 040420 500 84 억 394623 N N 0 N 00 N
11 20250311 150445 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 5610 -30 5 -0.53 45185250 8053 42.54 5630 5640 5590 7330 3950 5640 5610.98 2.52 0 -71 5693 5666 5633 5606 5573 5680 5620 85 1690 500 4170 10 1 15677552 880 6.61 0.95 12 0.05 849.00 5890.00 7040 20240320 -20.31 5590 20250311 0.36 6110 -8.18 20250102 5590 0.36 20250311 7040 -20.31 20240320 5590 0.36 20250311 0.17 N 040420 500 84 억 394623 N N 0 N 00 N
12 20250311 140445 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 5620 -20 5 -0.35 38553790 6873 36.31 5630 5640 5590 7330 3950 5640 5609.46 2.52 0 -71 5693 5666 5633 5606 5573 5680 5620 85 1690 500 4170 10 1 15677552 881 6.62 0.95 12 0.04 849.00 5890.00 7040 20240320 -20.17 5590 20250311 0.54 6110 -8.02 20250102 5590 0.54 20250311 7040 -20.17 20240320 5590 0.54 20250311 0.17 N 040420 500 84 억 394623 N N 0 N 00 N