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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160441,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5630,-20,5,-0.35,109581125,19447,164.81,5650,5690,5620,7340,3960,5650,5634.86,2.52,0,-2386,5676,5662,5636,5622,5596,5670,5630,85,1690,500,4180,10,1,15677552,883,6.63,0.96,12,0.12,849.00,5890.00,7040,20240320,-20.03,5610,20250305,0.36,6110,-7.86,20250102,5610,0.36,20250305,7040,-20.03,20240320,5610,0.36,20250305,0.15,N,040420,500,84 억,,395457,N,N,0,N,00,N
20250307,150443,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5625,-25,5,-0.44,109029545,19349,163.97,5650,5690,5620,7340,3960,5650,5634.89,2.52,0,-2377,5676,5662,5636,5622,5596,5670,5630,85,1690,500,4180,10,1,15677552,882,6.63,0.96,12,0.12,849.00,5890.00,7040,20240320,-20.10,5610,20250305,0.27,6110,-7.94,20250102,5610,0.27,20250305,7040,-20.10,20240320,5610,0.27,20250305,0.15,N,040420,500,84 억,,395457,N,N,0,N,00,N
20250307,140441,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5630,-20,5,-0.35,83762550,14856,125.90,5650,5690,5620,7340,3960,5650,5638.30,2.52,0,-2004,5676,5662,5636,5622,5596,5670,5630,85,1690,500,4180,10,1,15677552,883,6.63,0.96,12,0.09,849.00,5890.00,7040,20240320,-20.03,5610,20250305,0.36,6110,-7.86,20250102,5610,0.36,20250305,7040,-20.03,20240320,5610,0.36,20250305,0.15,N,040420,500,84 억,,395457,N,N,0,N,00,N
20250307,130442,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5620,-30,5,-0.53,76523100,13572,115.02,5650,5690,5620,7340,3960,5650,5638.31,2.52,0,-1048,5676,5662,5636,5622,5596,5670,5630,85,1690,500,4180,10,1,15677552,881,6.62,0.95,12,0.09,849.00,5890.00,7040,20240320,-20.17,5610,20250305,0.18,6110,-8.02,20250102,5610,0.18,20250305,7040,-20.17,20240320,5610,0.18,20250305,0.15,N,040420,500,84 억,,395457,N,N,0,N,00,N
20250307,120443,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5640,-10,5,-0.18,31199210,5528,46.85,5650,5690,5620,7340,3960,5650,5643.85,2.52,0,-576,5676,5662,5636,5622,5596,5670,5630,85,1690,500,4180,10,1,15677552,884,6.64,0.96,12,0.04,849.00,5890.00,7040,20240320,-19.89,5610,20250305,0.53,6110,-7.69,20250102,5610,0.53,20250305,7040,-19.89,20240320,5610,0.53,20250305,0.15,N,040420,500,84 억,,395457,N,N,0,N,00,N
20250307,110442,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5640,-10,5,-0.18,16601070,2943,24.94,5650,5690,5620,7340,3960,5650,5640.87,2.52,0,-366,5676,5662,5636,5622,5596,5670,5630,85,1690,500,4180,10,1,15677552,884,6.64,0.96,12,0.02,849.00,5890.00,7040,20240320,-19.89,5610,20250305,0.53,6110,-7.69,20250102,5610,0.53,20250305,7040,-19.89,20240320,5610,0.53,20250305,0.15,N,040420,500,84 억,,395457,N,N,0,N,00,N
20250307,100440,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5640,-10,5,-0.18,13192780,2339,19.82,5650,5690,5620,7340,3960,5650,5640.35,2.52,0,-295,5676,5662,5636,5622,5596,5670,5630,85,1690,500,4180,10,1,15677552,884,6.64,0.96,12,0.01,849.00,5890.00,7040,20240320,-19.89,5610,20250305,0.53,6110,-7.69,20250102,5610,0.53,20250305,7040,-19.89,20240320,5610,0.53,20250305,0.15,N,040420,500,84 억,,395457,N,N,0,N,00,N
20250307,090443,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5620,-30,5,-0.53,773460,137,1.16,5650,5650,5620,7340,3960,5650,5645.69,2.52,0,-12,5676,5662,5636,5622,5596,5670,5630,85,1690,500,4180,10,1,15677552,881,6.62,0.95,12,0.00,849.00,5890.00,7040,20240320,-20.17,5610,20250305,0.18,6110,-8.02,20250102,5610,0.18,20250305,7040,-20.17,20240320,5610,0.18,20250305,0.15,N,040420,500,84 억,,395457,N,N,0,N,00,N
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
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 20250307 160441 57 100.00 KOSDAQ 일반서비스 N N N N N 5630 -20 5 -0.35 109581125 19447 164.81 5650 5690 5620 7340 3960 5650 5634.86 2.52 0 -2386 5676 5662 5636 5622 5596 5670 5630 85 1690 500 4180 10 1 15677552 883 6.63 0.96 12 0.12 849.00 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 0.15 N 040420 500 84 억 395457 N N 0 N 00 N
3 20250307 150443 57 100.00 KOSDAQ 일반서비스 N N N N N 5625 -25 5 -0.44 109029545 19349 163.97 5650 5690 5620 7340 3960 5650 5634.89 2.52 0 -2377 5676 5662 5636 5622 5596 5670 5630 85 1690 500 4180 10 1 15677552 882 6.63 0.96 12 0.12 849.00 5890.00 7040 20240320 -20.10 5610 20250305 0.27 6110 -7.94 20250102 5610 0.27 20250305 7040 -20.10 20240320 5610 0.27 20250305 0.15 N 040420 500 84 억 395457 N N 0 N 00 N
4 20250307 140441 57 100.00 KOSDAQ 일반서비스 N N N N N 5630 -20 5 -0.35 83762550 14856 125.90 5650 5690 5620 7340 3960 5650 5638.30 2.52 0 -2004 5676 5662 5636 5622 5596 5670 5630 85 1690 500 4180 10 1 15677552 883 6.63 0.96 12 0.09 849.00 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 0.15 N 040420 500 84 억 395457 N N 0 N 00 N
5 20250307 130442 57 100.00 KOSDAQ 일반서비스 N N N N N 5620 -30 5 -0.53 76523100 13572 115.02 5650 5690 5620 7340 3960 5650 5638.31 2.52 0 -1048 5676 5662 5636 5622 5596 5670 5630 85 1690 500 4180 10 1 15677552 881 6.62 0.95 12 0.09 849.00 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 0.15 N 040420 500 84 억 395457 N N 0 N 00 N
6 20250307 120443 57 100.00 KOSDAQ 일반서비스 N N N N N 5640 -10 5 -0.18 31199210 5528 46.85 5650 5690 5620 7340 3960 5650 5643.85 2.52 0 -576 5676 5662 5636 5622 5596 5670 5630 85 1690 500 4180 10 1 15677552 884 6.64 0.96 12 0.04 849.00 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 0.15 N 040420 500 84 억 395457 N N 0 N 00 N
7 20250307 110442 57 100.00 KOSDAQ 일반서비스 N N N N N 5640 -10 5 -0.18 16601070 2943 24.94 5650 5690 5620 7340 3960 5650 5640.87 2.52 0 -366 5676 5662 5636 5622 5596 5670 5630 85 1690 500 4180 10 1 15677552 884 6.64 0.96 12 0.02 849.00 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 0.15 N 040420 500 84 억 395457 N N 0 N 00 N
8 20250307 100440 57 100.00 KOSDAQ 일반서비스 N N N N N 5640 -10 5 -0.18 13192780 2339 19.82 5650 5690 5620 7340 3960 5650 5640.35 2.52 0 -295 5676 5662 5636 5622 5596 5670 5630 85 1690 500 4180 10 1 15677552 884 6.64 0.96 12 0.01 849.00 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 0.15 N 040420 500 84 억 395457 N N 0 N 00 N
9 20250307 090443 57 100.00 KOSDAQ 일반서비스 N N N N N 5620 -30 5 -0.53 773460 137 1.16 5650 5650 5620 7340 3960 5650 5645.69 2.52 0 -12 5676 5662 5636 5622 5596 5670 5630 85 1690 500 4180 10 1 15677552 881 6.62 0.95 12 0.00 849.00 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 0.15 N 040420 500 84 억 395457 N N 0 N 00 N
10 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
11 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
12 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