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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160449,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5620,-20,5,-0.35,53422150,9501,116.55,5640,5640,5610,7330,3950,5640,5622.79,2.52,0,-1591,5673,5656,5633,5616,5593,5660,5620,85,1690,500,4170,10,1,15677552,881,6.62,0.95,12,0.06,849.00,5890.00,7040,20240320,-20.17,5590,20250311,0.54,6110,-8.02,20250102,5590,0.54,20250311,7040,-20.17,20240320,5590,0.54,20250311,0.19,N,040420,500,84 억,,394634,N,N,0,N,00,N
20250313,150450,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5620,-20,5,-0.35,49847610,8865,108.75,5640,5640,5610,7330,3950,5640,5622.97,2.52,0,-1587,5673,5656,5633,5616,5593,5660,5620,85,1690,500,4170,10,1,15677552,881,6.62,0.95,12,0.06,849.00,5890.00,7040,20240320,-20.17,5590,20250311,0.54,6110,-8.02,20250102,5590,0.54,20250311,7040,-20.17,20240320,5590,0.54,20250311,0.19,N,040420,500,84 억,,394634,N,N,0,N,00,N
20250313,140449,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5620,-20,5,-0.35,46204120,8217,100.80,5640,5640,5610,7330,3950,5640,5622.99,2.52,0,-1484,5673,5656,5633,5616,5593,5660,5620,85,1690,500,4170,10,1,15677552,881,6.62,0.95,12,0.05,849.00,5890.00,7040,20240320,-20.17,5590,20250311,0.54,6110,-8.02,20250102,5590,0.54,20250311,7040,-20.17,20240320,5590,0.54,20250311,0.19,N,040420,500,84 억,,394634,N,N,0,N,00,N
20250313,130449,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5620,-20,5,-0.35,35025510,6229,76.41,5640,5640,5610,7330,3950,5640,5622.97,2.52,0,-1254,5673,5656,5633,5616,5593,5660,5620,85,1690,500,4170,10,1,15677552,881,6.62,0.95,12,0.04,849.00,5890.00,7040,20240320,-20.17,5590,20250311,0.54,6110,-8.02,20250102,5590,0.54,20250311,7040,-20.17,20240320,5590,0.54,20250311,0.19,N,040420,500,84 억,,394634,N,N,0,N,00,N
20250313,120450,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5630,-10,5,-0.18,32865950,5845,71.70,5640,5640,5610,7330,3950,5640,5622.92,2.52,0,-997,5673,5656,5633,5616,5593,5660,5620,85,1690,500,4170,10,1,15677552,883,6.63,0.96,12,0.04,849.00,5890.00,7040,20240320,-20.03,5590,20250311,0.72,6110,-7.86,20250102,5590,0.72,20250311,7040,-20.03,20240320,5590,0.72,20250311,0.19,N,040420,500,84 억,,394634,N,N,0,N,00,N
20250313,110449,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5630,-10,5,-0.18,27862460,4955,60.78,5640,5640,5610,7330,3950,5640,5623.10,2.52,0,-891,5673,5656,5633,5616,5593,5660,5620,85,1690,500,4170,10,1,15677552,883,6.63,0.96,12,0.03,849.00,5890.00,7040,20240320,-20.03,5590,20250311,0.72,6110,-7.86,20250102,5590,0.72,20250311,7040,-20.03,20240320,5590,0.72,20250311,0.19,N,040420,500,84 억,,394634,N,N,0,N,00,N
20250313,100449,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5610,-30,5,-0.53,7586350,1349,16.55,5640,5640,5610,7330,3950,5640,5623.68,2.52,0,-338,5673,5656,5633,5616,5593,5660,5620,85,1690,500,4170,10,1,15677552,880,6.61,0.95,12,0.01,849.00,5890.00,7040,20240320,-20.31,5590,20250311,0.36,6110,-8.18,20250102,5590,0.36,20250311,7040,-20.31,20240320,5590,0.36,20250311,0.19,N,040420,500,84 억,,394634,N,N,0,N,00,N
20250313,090450,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5630,-10,5,-0.18,1658060,294,3.61,5640,5640,5630,7330,3950,5640,5639.66,2.52,0,-156,5673,5656,5633,5616,5593,5660,5620,85,1690,500,4170,10,1,15677552,883,6.63,0.96,12,0.00,849.00,5890.00,7040,20240320,-20.03,5590,20250311,0.72,6110,-7.86,20250102,5590,0.72,20250311,7040,-20.03,20240320,5590,0.72,20250311,0.19,N,040420,500,84 억,,394634,N,N,0,N,00,N
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
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 20250313 160449 57 100.00 KOSDAQ 일반서비스 N N N N N 5620 -20 5 -0.35 53422150 9501 116.55 5640 5640 5610 7330 3950 5640 5622.79 2.52 0 -1591 5673 5656 5633 5616 5593 5660 5620 85 1690 500 4170 10 1 15677552 881 6.62 0.95 12 0.06 849.00 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 0.19 N 040420 500 84 억 394634 N N 0 N 00 N
3 20250313 150450 57 100.00 KOSDAQ 일반서비스 N N N N N 5620 -20 5 -0.35 49847610 8865 108.75 5640 5640 5610 7330 3950 5640 5622.97 2.52 0 -1587 5673 5656 5633 5616 5593 5660 5620 85 1690 500 4170 10 1 15677552 881 6.62 0.95 12 0.06 849.00 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 0.19 N 040420 500 84 억 394634 N N 0 N 00 N
4 20250313 140449 57 100.00 KOSDAQ 일반서비스 N N N N N 5620 -20 5 -0.35 46204120 8217 100.80 5640 5640 5610 7330 3950 5640 5622.99 2.52 0 -1484 5673 5656 5633 5616 5593 5660 5620 85 1690 500 4170 10 1 15677552 881 6.62 0.95 12 0.05 849.00 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 0.19 N 040420 500 84 억 394634 N N 0 N 00 N
5 20250313 130449 57 100.00 KOSDAQ 일반서비스 N N N N N 5620 -20 5 -0.35 35025510 6229 76.41 5640 5640 5610 7330 3950 5640 5622.97 2.52 0 -1254 5673 5656 5633 5616 5593 5660 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 0.19 N 040420 500 84 억 394634 N N 0 N 00 N
6 20250313 120450 57 100.00 KOSDAQ 일반서비스 N N N N N 5630 -10 5 -0.18 32865950 5845 71.70 5640 5640 5610 7330 3950 5640 5622.92 2.52 0 -997 5673 5656 5633 5616 5593 5660 5620 85 1690 500 4170 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 0.19 N 040420 500 84 억 394634 N N 0 N 00 N
7 20250313 110449 57 100.00 KOSDAQ 일반서비스 N N N N N 5630 -10 5 -0.18 27862460 4955 60.78 5640 5640 5610 7330 3950 5640 5623.10 2.52 0 -891 5673 5656 5633 5616 5593 5660 5620 85 1690 500 4170 10 1 15677552 883 6.63 0.96 12 0.03 849.00 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 0.19 N 040420 500 84 억 394634 N N 0 N 00 N
8 20250313 100449 57 100.00 KOSDAQ 일반서비스 N N N N N 5610 -30 5 -0.53 7586350 1349 16.55 5640 5640 5610 7330 3950 5640 5623.68 2.52 0 -338 5673 5656 5633 5616 5593 5660 5620 85 1690 500 4170 10 1 15677552 880 6.61 0.95 12 0.01 849.00 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 0.19 N 040420 500 84 억 394634 N N 0 N 00 N
9 20250313 090450 57 100.00 KOSDAQ 일반서비스 N N N N N 5630 -10 5 -0.18 1658060 294 3.61 5640 5640 5630 7330 3950 5640 5639.66 2.52 0 -156 5673 5656 5633 5616 5593 5660 5620 85 1690 500 4170 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 0.19 N 040420 500 84 억 394634 N N 0 N 00 N
10 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
11 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
12 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