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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160440,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5650,10,2,0.18,65227500,11583,45.82,5650,5650,5610,7330,3950,5640,5631.01,2.54,0,-3213,5700,5670,5640,5610,5580,5655,5595,85,1690,500,4170,10,1,15677552,886,6.65,0.96,12,0.07,849.00,5890.00,7040,20240320,-19.74,5610,20250306,0.71,6110,-7.53,20250102,5610,0.71,20250306,7040,-19.74,20240320,5610,0.71,20250306,0.22,N,040420,500,84 억,,397824,N,N,0,N,00,N
20250306,150439,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5640,0,3,0.00,63131535,11212,44.35,5650,5650,5610,7330,3950,5640,5630.71,2.54,0,-3191,5700,5670,5640,5610,5580,5655,5595,85,1690,500,4170,10,1,15677552,884,6.64,0.96,12,0.07,849.00,5890.00,7040,20240320,-19.89,5610,20250306,0.53,6110,-7.69,20250102,5610,0.53,20250306,7040,-19.89,20240320,5610,0.53,20250306,0.22,N,040420,500,84 억,,397824,N,N,0,N,00,N
20250306,140439,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5630,-10,5,-0.18,58322505,10359,40.97,5650,5650,5610,7330,3950,5640,5630.13,2.54,0,-3005,5700,5670,5640,5610,5580,5655,5595,85,1690,500,4170,10,1,15677552,883,6.63,0.96,12,0.07,849.00,5890.00,7040,20240320,-20.03,5610,20250306,0.36,6110,-7.86,20250102,5610,0.36,20250306,7040,-20.03,20240320,5610,0.36,20250306,0.22,N,040420,500,84 억,,397824,N,N,0,N,00,N
20250306,130438,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5620,-20,5,-0.35,49738800,8836,34.95,5650,5650,5610,7330,3950,5640,5629.11,2.54,0,-2682,5700,5670,5640,5610,5580,5655,5595,85,1690,500,4170,10,1,15677552,881,6.62,0.95,12,0.06,849.00,5890.00,7040,20240320,-20.17,5610,20250306,0.18,6110,-8.02,20250102,5610,0.18,20250306,7040,-20.17,20240320,5610,0.18,20250306,0.22,N,040420,500,84 억,,397824,N,N,0,N,00,N
20250306,120439,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5620,-20,5,-0.35,44775185,7954,31.46,5650,5650,5610,7330,3950,5640,5629.27,2.54,0,-2234,5700,5670,5640,5610,5580,5655,5595,85,1690,500,4170,10,1,15677552,881,6.62,0.95,12,0.05,849.00,5890.00,7040,20240320,-20.17,5610,20250306,0.18,6110,-8.02,20250102,5610,0.18,20250306,7040,-20.17,20240320,5610,0.18,20250306,0.22,N,040420,500,84 억,,397824,N,N,0,N,00,N
20250306,110437,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5630,-10,5,-0.18,26873150,4769,18.86,5650,5650,5620,7330,3950,5640,5634.97,2.54,0,-1924,5700,5670,5640,5610,5580,5655,5595,85,1690,500,4170,10,1,15677552,883,6.63,0.96,12,0.03,849.00,5890.00,7040,20240320,-20.03,5610,20250305,0.36,6110,-7.86,20250102,5610,0.36,20250305,7040,-20.03,20240320,5610,0.36,20250305,0.22,N,040420,500,84 억,,397824,N,N,0,N,00,N
20250306,100439,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5620,-20,5,-0.35,20473215,3632,14.37,5650,5650,5620,7330,3950,5640,5636.90,2.54,0,-1592,5700,5670,5640,5610,5580,5655,5595,85,1690,500,4170,10,1,15677552,881,6.62,0.95,12,0.02,849.00,5890.00,7040,20240320,-20.17,5610,20250305,0.18,6110,-8.02,20250102,5610,0.18,20250305,7040,-20.17,20240320,5610,0.18,20250305,0.22,N,040420,500,84 억,,397824,N,N,0,N,00,N
20250306,090441,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5650,10,2,0.18,2353170,417,1.65,5650,5650,5630,7330,3950,5640,5643.09,2.54,0,-341,5700,5670,5640,5610,5580,5655,5595,85,1690,500,4170,10,1,15677552,886,6.65,0.96,12,0.00,849.00,5890.00,7040,20240320,-19.74,5610,20250305,0.71,6110,-7.53,20250102,5610,0.71,20250305,7040,-19.74,20240320,5610,0.71,20250305,0.22,N,040420,500,84 억,,397824,N,N,0,N,00,N
20250305,160435,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5640,-20,5,-0.35,141600295,25168,66.77,5670,5670,5610,7350,3970,5660,5626.20,2.56,0,-5962,5740,5700,5670,5630,5600,5685,5615,85,1690,500,4180,10,1,15677552,884,6.64,0.96,12,0.16,849.00,5890.00,7040,20240320,-19.89,5610,20250305,0.53,6110,-7.69,20250102,5610,0.53,20250305,7040,-19.89,20240320,5610,0.53,20250305,0.22,N,040420,500,84 억,,401902,N,N,0,N,00,N
20250305,150436,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5630,-30,5,-0.53,139695475,24830,65.88,5670,5670,5610,7350,3970,5660,5626.08,2.56,0,-5881,5740,5700,5670,5630,5600,5685,5615,85,1690,500,4180,10,1,15677552,883,6.63,0.96,12,0.16,849.00,5890.00,7040,20240320,-20.03,5610,20250305,0.36,6110,-7.86,20250102,5610,0.36,20250305,7040,-20.03,20240320,5610,0.36,20250305,0.22,N,040420,500,84 억,,401902,N,N,0,N,00,N
20250305,140434,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5620,-40,5,-0.71,122230645,21728,57.65,5670,5670,5610,7350,3970,5660,5625.49,2.56,0,-5385,5740,5700,5670,5630,5600,5685,5615,85,1690,500,4180,10,1,15677552,881,6.62,0.95,12,0.14,849.00,5890.00,7040,20240320,-20.17,5610,20250305,0.18,6110,-8.02,20250102,5610,0.18,20250305,7040,-20.17,20240320,5610,0.18,20250305,0.22,N,040420,500,84 억,,401902,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 20250306 160440 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 5650 10 2 0.18 65227500 11583 45.82 5650 5650 5610 7330 3950 5640 5631.01 2.54 0 -3213 5700 5670 5640 5610 5580 5655 5595 85 1690 500 4170 10 1 15677552 886 6.65 0.96 12 0.07 849.00 5890.00 7040 20240320 -19.74 5610 20250306 0.71 6110 -7.53 20250102 5610 0.71 20250306 7040 -19.74 20240320 5610 0.71 20250306 0.22 N 040420 500 84 억 397824 N N 0 N 00 N
3 20250306 150439 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 5640 0 3 0.00 63131535 11212 44.35 5650 5650 5610 7330 3950 5640 5630.71 2.54 0 -3191 5700 5670 5640 5610 5580 5655 5595 85 1690 500 4170 10 1 15677552 884 6.64 0.96 12 0.07 849.00 5890.00 7040 20240320 -19.89 5610 20250306 0.53 6110 -7.69 20250102 5610 0.53 20250306 7040 -19.89 20240320 5610 0.53 20250306 0.22 N 040420 500 84 억 397824 N N 0 N 00 N
4 20250306 140439 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 5630 -10 5 -0.18 58322505 10359 40.97 5650 5650 5610 7330 3950 5640 5630.13 2.54 0 -3005 5700 5670 5640 5610 5580 5655 5595 85 1690 500 4170 10 1 15677552 883 6.63 0.96 12 0.07 849.00 5890.00 7040 20240320 -20.03 5610 20250306 0.36 6110 -7.86 20250102 5610 0.36 20250306 7040 -20.03 20240320 5610 0.36 20250306 0.22 N 040420 500 84 억 397824 N N 0 N 00 N
5 20250306 130438 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 5620 -20 5 -0.35 49738800 8836 34.95 5650 5650 5610 7330 3950 5640 5629.11 2.54 0 -2682 5700 5670 5640 5610 5580 5655 5595 85 1690 500 4170 10 1 15677552 881 6.62 0.95 12 0.06 849.00 5890.00 7040 20240320 -20.17 5610 20250306 0.18 6110 -8.02 20250102 5610 0.18 20250306 7040 -20.17 20240320 5610 0.18 20250306 0.22 N 040420 500 84 억 397824 N N 0 N 00 N
6 20250306 120439 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 5620 -20 5 -0.35 44775185 7954 31.46 5650 5650 5610 7330 3950 5640 5629.27 2.54 0 -2234 5700 5670 5640 5610 5580 5655 5595 85 1690 500 4170 10 1 15677552 881 6.62 0.95 12 0.05 849.00 5890.00 7040 20240320 -20.17 5610 20250306 0.18 6110 -8.02 20250102 5610 0.18 20250306 7040 -20.17 20240320 5610 0.18 20250306 0.22 N 040420 500 84 억 397824 N N 0 N 00 N
7 20250306 110437 57 100.00 KOSDAQ 일반서비스 N N N N N 5630 -10 5 -0.18 26873150 4769 18.86 5650 5650 5620 7330 3950 5640 5634.97 2.54 0 -1924 5700 5670 5640 5610 5580 5655 5595 85 1690 500 4170 10 1 15677552 883 6.63 0.96 12 0.03 849.00 5890.00 7040 20240320 -20.03 5610 20250305 0.36 6110 -7.86 20250102 5610 0.36 20250305 7040 -20.03 20240320 5610 0.36 20250305 0.22 N 040420 500 84 억 397824 N N 0 N 00 N
8 20250306 100439 57 100.00 KOSDAQ 일반서비스 N N N N N 5620 -20 5 -0.35 20473215 3632 14.37 5650 5650 5620 7330 3950 5640 5636.90 2.54 0 -1592 5700 5670 5640 5610 5580 5655 5595 85 1690 500 4170 10 1 15677552 881 6.62 0.95 12 0.02 849.00 5890.00 7040 20240320 -20.17 5610 20250305 0.18 6110 -8.02 20250102 5610 0.18 20250305 7040 -20.17 20240320 5610 0.18 20250305 0.22 N 040420 500 84 억 397824 N N 0 N 00 N
9 20250306 090441 57 100.00 KOSDAQ 일반서비스 N N N N N 5650 10 2 0.18 2353170 417 1.65 5650 5650 5630 7330 3950 5640 5643.09 2.54 0 -341 5700 5670 5640 5610 5580 5655 5595 85 1690 500 4170 10 1 15677552 886 6.65 0.96 12 0.00 849.00 5890.00 7040 20240320 -19.74 5610 20250305 0.71 6110 -7.53 20250102 5610 0.71 20250305 7040 -19.74 20240320 5610 0.71 20250305 0.22 N 040420 500 84 억 397824 N N 0 N 00 N
10 20250305 160435 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 5640 -20 5 -0.35 141600295 25168 66.77 5670 5670 5610 7350 3970 5660 5626.20 2.56 0 -5962 5740 5700 5670 5630 5600 5685 5615 85 1690 500 4180 10 1 15677552 884 6.64 0.96 12 0.16 849.00 5890.00 7040 20240320 -19.89 5610 20250305 0.53 6110 -7.69 20250102 5610 0.53 20250305 7040 -19.89 20240320 5610 0.53 20250305 0.22 N 040420 500 84 억 401902 N N 0 N 00 N
11 20250305 150436 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 5630 -30 5 -0.53 139695475 24830 65.88 5670 5670 5610 7350 3970 5660 5626.08 2.56 0 -5881 5740 5700 5670 5630 5600 5685 5615 85 1690 500 4180 10 1 15677552 883 6.63 0.96 12 0.16 849.00 5890.00 7040 20240320 -20.03 5610 20250305 0.36 6110 -7.86 20250102 5610 0.36 20250305 7040 -20.03 20240320 5610 0.36 20250305 0.22 N 040420 500 84 억 401902 N N 0 N 00 N
12 20250305 140434 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 5620 -40 5 -0.71 122230645 21728 57.65 5670 5670 5610 7350 3970 5660 5625.49 2.56 0 -5385 5740 5700 5670 5630 5600 5685 5615 85 1690 500 4180 10 1 15677552 881 6.62 0.95 12 0.14 849.00 5890.00 7040 20240320 -20.17 5610 20250305 0.18 6110 -8.02 20250102 5610 0.18 20250305 7040 -20.17 20240320 5610 0.18 20250305 0.22 N 040420 500 84 억 401902 N N 0 N 00 N