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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160454,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5610,0,3,0.00,141185260,25197,169.19,5600,5630,5590,7290,3930,5610,5603.26,2.68,0,71,5690,5650,5620,5580,5550,5635,5565,85,1680,500,4150,10,1,15677552,880,11.57,0.95,12,0.16,485.00,5906.00,7040,20240320,-20.31,5590,20250318,0.36,6110,-8.18,20250102,5590,0.36,20250318,7040,-20.31,20240320,5590,0.36,20250318,0.16,N,040420,500,84 억,,420533,N,N,0,N,00,N
20250318,150457,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5610,0,3,0.00,128573970,22949,154.09,5600,5630,5590,7290,3930,5610,5602.60,2.68,0,413,5690,5650,5620,5580,5550,5635,5565,85,1680,500,4150,10,1,15677552,880,11.57,0.95,12,0.15,485.00,5906.00,7040,20240320,-20.31,5590,20250318,0.36,6110,-8.18,20250102,5590,0.36,20250318,7040,-20.31,20240320,5590,0.36,20250318,0.16,N,040420,500,84 억,,420533,N,N,0,N,00,N
20250318,140456,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5600,-10,5,-0.18,113115290,20193,135.59,5600,5630,5590,7290,3930,5610,5601.71,2.68,0,563,5690,5650,5620,5580,5550,5635,5565,85,1680,500,4150,10,1,15677552,878,11.55,0.95,12,0.13,485.00,5906.00,7040,20240320,-20.45,5590,20250318,0.18,6110,-8.35,20250102,5590,0.18,20250318,7040,-20.45,20240320,5590,0.18,20250318,0.16,N,040420,500,84 억,,420533,N,N,0,N,00,N
20250318,130454,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5600,-10,5,-0.18,104565435,18666,125.33,5600,5630,5590,7290,3930,5610,5601.92,2.68,0,564,5690,5650,5620,5580,5550,5635,5565,85,1680,500,4150,10,1,15677552,878,11.55,0.95,12,0.12,485.00,5906.00,7040,20240320,-20.45,5590,20250318,0.18,6110,-8.35,20250102,5590,0.18,20250318,7040,-20.45,20240320,5590,0.18,20250318,0.16,N,040420,500,84 억,,420533,N,N,0,N,00,N
20250318,120454,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5610,0,3,0.00,76769965,13708,92.04,5600,5630,5590,7290,3930,5610,5600.38,2.68,0,699,5690,5650,5620,5580,5550,5635,5565,85,1680,500,4150,10,1,15677552,880,11.57,0.95,12,0.09,485.00,5906.00,7040,20240320,-20.31,5590,20250318,0.36,6110,-8.18,20250102,5590,0.36,20250318,7040,-20.31,20240320,5590,0.36,20250318,0.16,N,040420,500,84 억,,420533,N,N,0,N,00,N
20250318,110453,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5610,0,3,0.00,72517025,12949,86.95,5600,5630,5590,7290,3930,5610,5600.20,2.68,0,699,5690,5650,5620,5580,5550,5635,5565,85,1680,500,4150,10,1,15677552,880,11.57,0.95,12,0.08,485.00,5906.00,7040,20240320,-20.31,5590,20250318,0.36,6110,-8.18,20250102,5590,0.36,20250318,7040,-20.31,20240320,5590,0.36,20250318,0.16,N,040420,500,84 억,,420533,N,N,0,N,00,N
20250318,100455,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5600,-10,5,-0.18,64989335,11607,77.94,5600,5630,5590,7290,3930,5610,5599.15,2.68,0,699,5690,5650,5620,5580,5550,5635,5565,85,1680,500,4150,10,1,15677552,878,11.55,0.95,12,0.07,485.00,5906.00,7040,20240320,-20.45,5590,20250318,0.18,6110,-8.35,20250102,5590,0.18,20250318,7040,-20.45,20240320,5590,0.18,20250318,0.16,N,040420,500,84 억,,420533,N,N,0,N,00,N
20250318,090456,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5600,-10,5,-0.18,2066470,369,2.48,5600,5630,5600,7290,3930,5610,5600.19,2.68,0,-51,5690,5650,5620,5580,5550,5635,5565,85,1680,500,4150,10,1,15677552,878,11.55,0.95,12,0.00,485.00,5906.00,7040,20240320,-20.45,5590,20250311,0.18,6110,-8.35,20250102,5590,0.18,20250311,7040,-20.45,20240320,5590,0.18,20250311,0.16,N,040420,500,84 억,,420533,N,N,0,N,00,N
20250317,160453,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5610,-20,5,-0.36,82846130,14776,99.66,5630,5660,5590,7310,3950,5630,5606.80,2.68,0,-165,5663,5646,5623,5606,5583,5655,5615,85,1680,500,4160,10,1,15677552,880,11.57,0.95,12,0.09,485.00,5906.00,7040,20240320,-20.31,5590,20250317,0.36,6110,-8.18,20250102,5590,0.36,20250317,7040,-20.31,20240320,5590,0.36,20250317,0.16,N,040420,500,84 억,,419616,N,N,0,N,00,N
20250317,150453,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5600,-30,5,-0.53,79581390,14194,95.74,5630,5660,5590,7310,3950,5630,5606.69,2.68,0,-101,5663,5646,5623,5606,5583,5655,5615,85,1680,500,4160,10,1,15677552,878,11.55,0.95,12,0.09,485.00,5906.00,7040,20240320,-20.45,5590,20250317,0.18,6110,-8.35,20250102,5590,0.18,20250317,7040,-20.45,20240320,5590,0.18,20250317,0.16,N,040420,500,84 억,,419616,N,N,0,N,00,N
20250317,140454,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5600,-30,5,-0.53,76501120,13645,92.03,5630,5660,5590,7310,3950,5630,5606.53,2.68,0,-9,5663,5646,5623,5606,5583,5655,5615,85,1680,500,4160,10,1,15677552,878,11.55,0.95,12,0.09,485.00,5906.00,7040,20240320,-20.45,5590,20250317,0.18,6110,-8.35,20250102,5590,0.18,20250317,7040,-20.45,20240320,5590,0.18,20250317,0.16,N,040420,500,84 억,,419616,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 20250318 160454 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 5610 0 3 0.00 141185260 25197 169.19 5600 5630 5590 7290 3930 5610 5603.26 2.68 0 71 5690 5650 5620 5580 5550 5635 5565 85 1680 500 4150 10 1 15677552 880 11.57 0.95 12 0.16 485.00 5906.00 7040 20240320 -20.31 5590 20250318 0.36 6110 -8.18 20250102 5590 0.36 20250318 7040 -20.31 20240320 5590 0.36 20250318 0.16 N 040420 500 84 억 420533 N N 0 N 00 N
3 20250318 150457 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 5610 0 3 0.00 128573970 22949 154.09 5600 5630 5590 7290 3930 5610 5602.60 2.68 0 413 5690 5650 5620 5580 5550 5635 5565 85 1680 500 4150 10 1 15677552 880 11.57 0.95 12 0.15 485.00 5906.00 7040 20240320 -20.31 5590 20250318 0.36 6110 -8.18 20250102 5590 0.36 20250318 7040 -20.31 20240320 5590 0.36 20250318 0.16 N 040420 500 84 억 420533 N N 0 N 00 N
4 20250318 140456 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 5600 -10 5 -0.18 113115290 20193 135.59 5600 5630 5590 7290 3930 5610 5601.71 2.68 0 563 5690 5650 5620 5580 5550 5635 5565 85 1680 500 4150 10 1 15677552 878 11.55 0.95 12 0.13 485.00 5906.00 7040 20240320 -20.45 5590 20250318 0.18 6110 -8.35 20250102 5590 0.18 20250318 7040 -20.45 20240320 5590 0.18 20250318 0.16 N 040420 500 84 억 420533 N N 0 N 00 N
5 20250318 130454 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 5600 -10 5 -0.18 104565435 18666 125.33 5600 5630 5590 7290 3930 5610 5601.92 2.68 0 564 5690 5650 5620 5580 5550 5635 5565 85 1680 500 4150 10 1 15677552 878 11.55 0.95 12 0.12 485.00 5906.00 7040 20240320 -20.45 5590 20250318 0.18 6110 -8.35 20250102 5590 0.18 20250318 7040 -20.45 20240320 5590 0.18 20250318 0.16 N 040420 500 84 억 420533 N N 0 N 00 N
6 20250318 120454 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 5610 0 3 0.00 76769965 13708 92.04 5600 5630 5590 7290 3930 5610 5600.38 2.68 0 699 5690 5650 5620 5580 5550 5635 5565 85 1680 500 4150 10 1 15677552 880 11.57 0.95 12 0.09 485.00 5906.00 7040 20240320 -20.31 5590 20250318 0.36 6110 -8.18 20250102 5590 0.36 20250318 7040 -20.31 20240320 5590 0.36 20250318 0.16 N 040420 500 84 억 420533 N N 0 N 00 N
7 20250318 110453 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 5610 0 3 0.00 72517025 12949 86.95 5600 5630 5590 7290 3930 5610 5600.20 2.68 0 699 5690 5650 5620 5580 5550 5635 5565 85 1680 500 4150 10 1 15677552 880 11.57 0.95 12 0.08 485.00 5906.00 7040 20240320 -20.31 5590 20250318 0.36 6110 -8.18 20250102 5590 0.36 20250318 7040 -20.31 20240320 5590 0.36 20250318 0.16 N 040420 500 84 억 420533 N N 0 N 00 N
8 20250318 100455 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 5600 -10 5 -0.18 64989335 11607 77.94 5600 5630 5590 7290 3930 5610 5599.15 2.68 0 699 5690 5650 5620 5580 5550 5635 5565 85 1680 500 4150 10 1 15677552 878 11.55 0.95 12 0.07 485.00 5906.00 7040 20240320 -20.45 5590 20250318 0.18 6110 -8.35 20250102 5590 0.18 20250318 7040 -20.45 20240320 5590 0.18 20250318 0.16 N 040420 500 84 억 420533 N N 0 N 00 N
9 20250318 090456 57 100.00 KOSDAQ 일반서비스 N N N N N 5600 -10 5 -0.18 2066470 369 2.48 5600 5630 5600 7290 3930 5610 5600.19 2.68 0 -51 5690 5650 5620 5580 5550 5635 5565 85 1680 500 4150 10 1 15677552 878 11.55 0.95 12 0.00 485.00 5906.00 7040 20240320 -20.45 5590 20250311 0.18 6110 -8.35 20250102 5590 0.18 20250311 7040 -20.45 20240320 5590 0.18 20250311 0.16 N 040420 500 84 억 420533 N N 0 N 00 N
10 20250317 160453 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 5610 -20 5 -0.36 82846130 14776 99.66 5630 5660 5590 7310 3950 5630 5606.80 2.68 0 -165 5663 5646 5623 5606 5583 5655 5615 85 1680 500 4160 10 1 15677552 880 11.57 0.95 12 0.09 485.00 5906.00 7040 20240320 -20.31 5590 20250317 0.36 6110 -8.18 20250102 5590 0.36 20250317 7040 -20.31 20240320 5590 0.36 20250317 0.16 N 040420 500 84 억 419616 N N 0 N 00 N
11 20250317 150453 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 5600 -30 5 -0.53 79581390 14194 95.74 5630 5660 5590 7310 3950 5630 5606.69 2.68 0 -101 5663 5646 5623 5606 5583 5655 5615 85 1680 500 4160 10 1 15677552 878 11.55 0.95 12 0.09 485.00 5906.00 7040 20240320 -20.45 5590 20250317 0.18 6110 -8.35 20250102 5590 0.18 20250317 7040 -20.45 20240320 5590 0.18 20250317 0.16 N 040420 500 84 억 419616 N N 0 N 00 N
12 20250317 140454 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 5600 -30 5 -0.53 76501120 13645 92.03 5630 5660 5590 7310 3950 5630 5606.53 2.68 0 -9 5663 5646 5623 5606 5583 5655 5615 85 1680 500 4160 10 1 15677552 878 11.55 0.95 12 0.09 485.00 5906.00 7040 20240320 -20.45 5590 20250317 0.18 6110 -8.35 20250102 5590 0.18 20250317 7040 -20.45 20240320 5590 0.18 20250317 0.16 N 040420 500 84 억 419616 N N 0 N 00 N