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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130453,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5600,-30,5,-0.53,69107880,12325,83.13,5630,5660,5590,7310,3950,5630,5607.13,2.68,0,90,5663,5646,5623,5606,5583,5655,5615,85,1680,500,4160,10,1,15677552,878,11.55,0.95,12,0.08,485.00,5906.00,7040,20240320,-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
20250317,120452,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5600,-30,5,-0.53,62521950,11150,75.21,5630,5660,5590,7310,3950,5630,5607.35,2.68,0,220,5663,5646,5623,5606,5583,5655,5615,85,1680,500,4160,10,1,15677552,878,11.55,0.95,12,0.07,485.00,5906.00,7040,20240320,-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
20250317,110453,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5600,-30,5,-0.53,55006510,9808,66.15,5630,5660,5590,7310,3950,5630,5608.33,2.68,0,612,5663,5646,5623,5606,5583,5655,5615,85,1680,500,4160,10,1,15677552,878,11.55,0.95,12,0.06,485.00,5906.00,7040,20240320,-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
20250317,100454,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5640,10,2,0.18,5610030,995,6.71,5630,5660,5620,7310,3950,5630,5638.22,2.68,0,-73,5663,5646,5623,5606,5583,5655,5615,85,1680,500,4160,10,1,15677552,884,11.63,0.95,12,0.01,485.00,5906.00,7040,20240320,-19.89,5590,20250311,0.89,6110,-7.69,20250102,5590,0.89,20250311,7040,-19.89,20240320,5590,0.89,20250311,0.16,N,040420,500,84 억,,419616,N,N,0,N,00,N
20250317,090453,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5620,-10,5,-0.18,4156270,737,4.97,5630,5660,5620,7310,3950,5630,5639.44,2.68,0,-11,5663,5646,5623,5606,5583,5655,5615,85,1680,500,4160,10,1,15677552,881,11.59,0.95,12,0.00,485.00,5906.00,7040,20240320,-20.17,5590,20250311,0.54,6110,-8.02,20250102,5590,0.54,20250311,7040,-20.17,20240320,5590,0.54,20250311,0.16,N,040420,500,84 억,,419616,N,N,0,N,00,N
20250314,160452,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5630,10,2,0.18,83088055,14806,155.84,5620,5640,5600,7300,3940,5620,5611.78,2.68,0,-1042,5653,5636,5623,5606,5593,5630,5600,85,1680,500,4150,10,1,15677552,883,6.63,0.96,12,0.09,849.00,5890.00,7040,20240320,-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,,419553,N,N,0,N,00,N
20250314,150455,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5600,-20,5,-0.36,74498540,13274,139.71,5620,5640,5600,7300,3940,5620,5612.36,2.68,0,-938,5653,5636,5623,5606,5593,5630,5600,85,1680,500,4150,10,1,15677552,878,6.60,0.95,12,0.08,849.00,5890.00,7040,20240320,-20.45,5590,20250311,0.18,6110,-8.35,20250102,5590,0.18,20250311,7040,-20.45,20240320,5590,0.18,20250311,0.17,N,040420,500,84 억,,419553,N,N,0,N,00,N
20250314,140451,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5610,-10,5,-0.18,47478580,8457,89.01,5620,5640,5600,7300,3940,5620,5614.12,2.68,0,-577,5653,5636,5623,5606,5593,5630,5600,85,1680,500,4150,10,1,15677552,880,6.61,0.95,12,0.05,849.00,5890.00,7040,20240320,-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,,419553,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 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
3 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
4 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
5 20250317 130453 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 5600 -30 5 -0.53 69107880 12325 83.13 5630 5660 5590 7310 3950 5630 5607.13 2.68 0 90 5663 5646 5623 5606 5583 5655 5615 85 1680 500 4160 10 1 15677552 878 11.55 0.95 12 0.08 485.00 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
6 20250317 120452 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 5600 -30 5 -0.53 62521950 11150 75.21 5630 5660 5590 7310 3950 5630 5607.35 2.68 0 220 5663 5646 5623 5606 5583 5655 5615 85 1680 500 4160 10 1 15677552 878 11.55 0.95 12 0.07 485.00 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
7 20250317 110453 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 5600 -30 5 -0.53 55006510 9808 66.15 5630 5660 5590 7310 3950 5630 5608.33 2.68 0 612 5663 5646 5623 5606 5583 5655 5615 85 1680 500 4160 10 1 15677552 878 11.55 0.95 12 0.06 485.00 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
8 20250317 100454 57 100.00 KOSDAQ 일반서비스 N N N N N 5640 10 2 0.18 5610030 995 6.71 5630 5660 5620 7310 3950 5630 5638.22 2.68 0 -73 5663 5646 5623 5606 5583 5655 5615 85 1680 500 4160 10 1 15677552 884 11.63 0.95 12 0.01 485.00 5906.00 7040 20240320 -19.89 5590 20250311 0.89 6110 -7.69 20250102 5590 0.89 20250311 7040 -19.89 20240320 5590 0.89 20250311 0.16 N 040420 500 84 억 419616 N N 0 N 00 N
9 20250317 090453 57 100.00 KOSDAQ 일반서비스 N N N N N 5620 -10 5 -0.18 4156270 737 4.97 5630 5660 5620 7310 3950 5630 5639.44 2.68 0 -11 5663 5646 5623 5606 5583 5655 5615 85 1680 500 4160 10 1 15677552 881 11.59 0.95 12 0.00 485.00 5906.00 7040 20240320 -20.17 5590 20250311 0.54 6110 -8.02 20250102 5590 0.54 20250311 7040 -20.17 20240320 5590 0.54 20250311 0.16 N 040420 500 84 억 419616 N N 0 N 00 N
10 20250314 160452 57 100.00 KOSDAQ 일반서비스 N N N N N 5630 10 2 0.18 83088055 14806 155.84 5620 5640 5600 7300 3940 5620 5611.78 2.68 0 -1042 5653 5636 5623 5606 5593 5630 5600 85 1680 500 4150 10 1 15677552 883 6.63 0.96 12 0.09 849.00 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 419553 N N 0 N 00 N
11 20250314 150455 57 100.00 KOSDAQ 일반서비스 N N N N N 5600 -20 5 -0.36 74498540 13274 139.71 5620 5640 5600 7300 3940 5620 5612.36 2.68 0 -938 5653 5636 5623 5606 5593 5630 5600 85 1680 500 4150 10 1 15677552 878 6.60 0.95 12 0.08 849.00 5890.00 7040 20240320 -20.45 5590 20250311 0.18 6110 -8.35 20250102 5590 0.18 20250311 7040 -20.45 20240320 5590 0.18 20250311 0.17 N 040420 500 84 억 419553 N N 0 N 00 N
12 20250314 140451 57 100.00 KOSDAQ 일반서비스 N N N N N 5610 -10 5 -0.18 47478580 8457 89.01 5620 5640 5600 7300 3940 5620 5614.12 2.68 0 -577 5653 5636 5623 5606 5593 5630 5600 85 1680 500 4150 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 419553 N N 0 N 00 N