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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160514,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5610,-20,5,-0.36,44157915,7858,85.77,5650,5650,5600,7310,3950,5630,5619.49,2.70,0,-456,5663,5646,5623,5606,5583,5635,5595,85,1680,500,4160,10,1,15677552,880,11.57,0.95,12,0.05,485.00,5906.00,7040,20240320,-20.31,5590,20250311,0.36,6110,-8.18,20250102,5590,0.36,20250311,7000,-19.86,20240329,5590,0.36,20250311,0.16,N,040420,500,84 억,,423129,N,N,0,N,00,N
20250321,150458,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5620,-10,5,-0.18,33067315,5882,64.20,5650,5650,5600,7310,3950,5630,5621.78,2.70,0,-436,5663,5646,5623,5606,5583,5635,5595,85,1680,500,4160,10,1,15677552,881,11.59,0.95,12,0.04,485.00,5906.00,7040,20240320,-20.17,5590,20250311,0.54,6110,-8.02,20250102,5590,0.54,20250311,7000,-19.71,20240329,5590,0.54,20250311,0.16,N,040420,500,84 억,,423129,N,N,0,N,00,N
20250321,140458,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5620,-10,5,-0.18,21615775,3845,41.97,5650,5650,5600,7310,3950,5630,5621.79,2.70,0,-374,5663,5646,5623,5606,5583,5635,5595,85,1680,500,4160,10,1,15677552,881,11.59,0.95,12,0.02,485.00,5906.00,7040,20240320,-20.17,5590,20250311,0.54,6110,-8.02,20250102,5590,0.54,20250311,7000,-19.71,20240329,5590,0.54,20250311,0.16,N,040420,500,84 억,,423129,N,N,0,N,00,N
20250321,130458,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5620,-10,5,-0.18,21070035,3748,40.91,5650,5650,5600,7310,3950,5630,5621.67,2.70,0,-371,5663,5646,5623,5606,5583,5635,5595,85,1680,500,4160,10,1,15677552,881,11.59,0.95,12,0.02,485.00,5906.00,7040,20240320,-20.17,5590,20250311,0.54,6110,-8.02,20250102,5590,0.54,20250311,7000,-19.71,20240329,5590,0.54,20250311,0.16,N,040420,500,84 억,,423129,N,N,0,N,00,N
20250321,120459,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5620,-10,5,-0.18,19094495,3397,37.08,5650,5650,5600,7310,3950,5630,5620.99,2.70,0,-360,5663,5646,5623,5606,5583,5635,5595,85,1680,500,4160,10,1,15677552,881,11.59,0.95,12,0.02,485.00,5906.00,7040,20240320,-20.17,5590,20250311,0.54,6110,-8.02,20250102,5590,0.54,20250311,7000,-19.71,20240329,5590,0.54,20250311,0.16,N,040420,500,84 억,,423129,N,N,0,N,00,N
20250321,110458,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5630,0,3,0.00,12298085,2189,23.89,5650,5650,5600,7310,3950,5630,5618.13,2.70,0,-324,5663,5646,5623,5606,5583,5635,5595,85,1680,500,4160,10,1,15677552,883,11.61,0.95,12,0.01,485.00,5906.00,7040,20240320,-20.03,5590,20250311,0.72,6110,-7.86,20250102,5590,0.72,20250311,7000,-19.57,20240329,5590,0.72,20250311,0.16,N,040420,500,84 억,,423129,N,N,0,N,00,N
20250321,100459,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5610,-20,5,-0.36,11414605,2032,22.18,5650,5650,5600,7310,3950,5630,5617.42,2.70,0,-308,5663,5646,5623,5606,5583,5635,5595,85,1680,500,4160,10,1,15677552,880,11.57,0.95,12,0.01,485.00,5906.00,7040,20240320,-20.31,5590,20250311,0.36,6110,-8.18,20250102,5590,0.36,20250311,7000,-19.86,20240329,5590,0.36,20250311,0.16,N,040420,500,84 억,,423129,N,N,0,N,00,N
20250321,090500,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5610,-20,5,-0.36,1063235,189,2.06,5650,5650,5610,7310,3950,5630,5625.58,2.70,0,-10,5663,5646,5623,5606,5583,5635,5595,85,1680,500,4160,10,1,15677552,880,11.57,0.95,12,0.00,485.00,5906.00,7040,20240320,-20.31,5590,20250311,0.36,6110,-8.18,20250102,5590,0.36,20250311,7000,-19.86,20240329,5590,0.36,20250311,0.16,N,040420,500,84 억,,423129,N,N,0,N,00,N
20250320,160752,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5630,10,2,0.18,51476975,9162,39.61,5640,5640,5600,7300,3940,5620,5618.53,2.70,0,-285,5686,5652,5626,5592,5566,5640,5580,85,1680,500,4150,10,1,15677552,883,11.61,0.95,12,0.06,485.00,5906.00,7040,20240320,-20.03,5590,20250311,0.72,6110,-7.86,20250102,5590,0.72,20250311,7040,-20.03,20240320,5590,0.72,20250311,0.16,N,040420,500,84 억,,423140,N,N,0,N,00,N
20250320,150457,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5610,-10,5,-0.18,50389055,8968,38.77,5640,5640,5610,7300,3940,5620,5618.76,2.70,0,-218,5686,5652,5626,5592,5566,5640,5580,85,1680,500,4150,10,1,15677552,880,11.57,0.95,12,0.06,485.00,5906.00,7040,20240320,-20.31,5590,20250311,0.36,6110,-8.18,20250102,5590,0.36,20250311,7040,-20.31,20240320,5590,0.36,20250311,0.16,N,040420,500,84 억,,423140,N,N,0,N,00,N
20250320,140459,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5610,-10,5,-0.18,32385335,5760,24.90,5640,5640,5610,7300,3940,5620,5622.45,2.70,0,-185,5686,5652,5626,5592,5566,5640,5580,85,1680,500,4150,10,1,15677552,880,11.57,0.95,12,0.04,485.00,5906.00,7040,20240320,-20.31,5590,20250311,0.36,6110,-8.18,20250102,5590,0.36,20250311,7040,-20.31,20240320,5590,0.36,20250311,0.16,N,040420,500,84 억,,423140,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 20250321 160514 57 100.00 KOSDAQ 일반서비스 N N N N N 5610 -20 5 -0.36 44157915 7858 85.77 5650 5650 5600 7310 3950 5630 5619.49 2.70 0 -456 5663 5646 5623 5606 5583 5635 5595 85 1680 500 4160 10 1 15677552 880 11.57 0.95 12 0.05 485.00 5906.00 7040 20240320 -20.31 5590 20250311 0.36 6110 -8.18 20250102 5590 0.36 20250311 7000 -19.86 20240329 5590 0.36 20250311 0.16 N 040420 500 84 억 423129 N N 0 N 00 N
3 20250321 150458 57 100.00 KOSDAQ 일반서비스 N N N N N 5620 -10 5 -0.18 33067315 5882 64.20 5650 5650 5600 7310 3950 5630 5621.78 2.70 0 -436 5663 5646 5623 5606 5583 5635 5595 85 1680 500 4160 10 1 15677552 881 11.59 0.95 12 0.04 485.00 5906.00 7040 20240320 -20.17 5590 20250311 0.54 6110 -8.02 20250102 5590 0.54 20250311 7000 -19.71 20240329 5590 0.54 20250311 0.16 N 040420 500 84 억 423129 N N 0 N 00 N
4 20250321 140458 57 100.00 KOSDAQ 일반서비스 N N N N N 5620 -10 5 -0.18 21615775 3845 41.97 5650 5650 5600 7310 3950 5630 5621.79 2.70 0 -374 5663 5646 5623 5606 5583 5635 5595 85 1680 500 4160 10 1 15677552 881 11.59 0.95 12 0.02 485.00 5906.00 7040 20240320 -20.17 5590 20250311 0.54 6110 -8.02 20250102 5590 0.54 20250311 7000 -19.71 20240329 5590 0.54 20250311 0.16 N 040420 500 84 억 423129 N N 0 N 00 N
5 20250321 130458 57 100.00 KOSDAQ 일반서비스 N N N N N 5620 -10 5 -0.18 21070035 3748 40.91 5650 5650 5600 7310 3950 5630 5621.67 2.70 0 -371 5663 5646 5623 5606 5583 5635 5595 85 1680 500 4160 10 1 15677552 881 11.59 0.95 12 0.02 485.00 5906.00 7040 20240320 -20.17 5590 20250311 0.54 6110 -8.02 20250102 5590 0.54 20250311 7000 -19.71 20240329 5590 0.54 20250311 0.16 N 040420 500 84 억 423129 N N 0 N 00 N
6 20250321 120459 57 100.00 KOSDAQ 일반서비스 N N N N N 5620 -10 5 -0.18 19094495 3397 37.08 5650 5650 5600 7310 3950 5630 5620.99 2.70 0 -360 5663 5646 5623 5606 5583 5635 5595 85 1680 500 4160 10 1 15677552 881 11.59 0.95 12 0.02 485.00 5906.00 7040 20240320 -20.17 5590 20250311 0.54 6110 -8.02 20250102 5590 0.54 20250311 7000 -19.71 20240329 5590 0.54 20250311 0.16 N 040420 500 84 억 423129 N N 0 N 00 N
7 20250321 110458 57 100.00 KOSDAQ 일반서비스 N N N N N 5630 0 3 0.00 12298085 2189 23.89 5650 5650 5600 7310 3950 5630 5618.13 2.70 0 -324 5663 5646 5623 5606 5583 5635 5595 85 1680 500 4160 10 1 15677552 883 11.61 0.95 12 0.01 485.00 5906.00 7040 20240320 -20.03 5590 20250311 0.72 6110 -7.86 20250102 5590 0.72 20250311 7000 -19.57 20240329 5590 0.72 20250311 0.16 N 040420 500 84 억 423129 N N 0 N 00 N
8 20250321 100459 57 100.00 KOSDAQ 일반서비스 N N N N N 5610 -20 5 -0.36 11414605 2032 22.18 5650 5650 5600 7310 3950 5630 5617.42 2.70 0 -308 5663 5646 5623 5606 5583 5635 5595 85 1680 500 4160 10 1 15677552 880 11.57 0.95 12 0.01 485.00 5906.00 7040 20240320 -20.31 5590 20250311 0.36 6110 -8.18 20250102 5590 0.36 20250311 7000 -19.86 20240329 5590 0.36 20250311 0.16 N 040420 500 84 억 423129 N N 0 N 00 N
9 20250321 090500 57 100.00 KOSDAQ 일반서비스 N N N N N 5610 -20 5 -0.36 1063235 189 2.06 5650 5650 5610 7310 3950 5630 5625.58 2.70 0 -10 5663 5646 5623 5606 5583 5635 5595 85 1680 500 4160 10 1 15677552 880 11.57 0.95 12 0.00 485.00 5906.00 7040 20240320 -20.31 5590 20250311 0.36 6110 -8.18 20250102 5590 0.36 20250311 7000 -19.86 20240329 5590 0.36 20250311 0.16 N 040420 500 84 억 423129 N N 0 N 00 N
10 20250320 160752 57 100.00 KOSDAQ 일반서비스 N N N N N 5630 10 2 0.18 51476975 9162 39.61 5640 5640 5600 7300 3940 5620 5618.53 2.70 0 -285 5686 5652 5626 5592 5566 5640 5580 85 1680 500 4150 10 1 15677552 883 11.61 0.95 12 0.06 485.00 5906.00 7040 20240320 -20.03 5590 20250311 0.72 6110 -7.86 20250102 5590 0.72 20250311 7040 -20.03 20240320 5590 0.72 20250311 0.16 N 040420 500 84 억 423140 N N 0 N 00 N
11 20250320 150457 57 100.00 KOSDAQ 일반서비스 N N N N N 5610 -10 5 -0.18 50389055 8968 38.77 5640 5640 5610 7300 3940 5620 5618.76 2.70 0 -218 5686 5652 5626 5592 5566 5640 5580 85 1680 500 4150 10 1 15677552 880 11.57 0.95 12 0.06 485.00 5906.00 7040 20240320 -20.31 5590 20250311 0.36 6110 -8.18 20250102 5590 0.36 20250311 7040 -20.31 20240320 5590 0.36 20250311 0.16 N 040420 500 84 억 423140 N N 0 N 00 N
12 20250320 140459 57 100.00 KOSDAQ 일반서비스 N N N N N 5610 -10 5 -0.18 32385335 5760 24.90 5640 5640 5610 7300 3940 5620 5622.45 2.70 0 -185 5686 5652 5626 5592 5566 5640 5580 85 1680 500 4150 10 1 15677552 880 11.57 0.95 12 0.04 485.00 5906.00 7040 20240320 -20.31 5590 20250311 0.36 6110 -8.18 20250102 5590 0.36 20250311 7040 -20.31 20240320 5590 0.36 20250311 0.16 N 040420 500 84 억 423140 N N 0 N 00 N