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
013990/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
20250306,160302,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5640,30,2,0.53,1597702070,284375,62.13,5610,5680,5570,7290,3930,5610,5618.26,2.92,0,23365,5796,5702,5526,5432,5256,5750,5480,164,1680,500,4150,10,1,32887536,1855,13.86,1.06,12,0.86,407.00,5344.00,6940,20240229,-18.73,3400,20240805,65.88,5920,-4.73,20250226,5120,10.16,20250115,6380,-11.60,20240620,3400,65.88,20240805,6.20,N,013990,500,164 억,,961415,N,N,0,N,00,N
20250306,150301,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5580,-30,5,-0.53,1480921800,263541,57.58,5610,5680,5570,7290,3930,5610,5619.37,2.92,0,19838,5796,5702,5526,5432,5256,5750,5480,164,1680,500,4150,10,1,32887536,1835,13.71,1.04,12,0.80,407.00,5344.00,6940,20240229,-19.60,3400,20240805,64.12,5920,-5.74,20250226,5120,8.98,20250115,6380,-12.54,20240620,3400,64.12,20240805,6.20,N,013990,500,164 억,,961415,N,N,0,N,00,N
20250306,140301,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5580,-30,5,-0.53,1351032625,240283,52.50,5610,5680,5570,7290,3930,5610,5622.74,2.92,0,11726,5796,5702,5526,5432,5256,5750,5480,164,1680,500,4150,10,1,32887536,1835,13.71,1.04,12,0.73,407.00,5344.00,6940,20240229,-19.60,3400,20240805,64.12,5920,-5.74,20250226,5120,8.98,20250115,6380,-12.54,20240620,3400,64.12,20240805,6.20,N,013990,500,164 억,,961415,N,N,0,N,00,N
20250306,130301,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5630,20,2,0.36,1177827860,209351,45.74,5610,5680,5580,7290,3930,5610,5626.19,2.92,0,6230,5796,5702,5526,5432,5256,5750,5480,164,1680,500,4150,10,1,32887536,1852,13.83,1.05,12,0.64,407.00,5344.00,6940,20240229,-18.88,3400,20240805,65.59,5920,-4.90,20250226,5120,9.96,20250115,6380,-11.76,20240620,3400,65.59,20240805,6.20,N,013990,500,164 억,,961415,N,N,0,N,00,N
20250306,120302,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5630,20,2,0.36,992288785,176278,38.51,5610,5680,5580,7290,3930,5610,5629.25,2.92,0,4542,5796,5702,5526,5432,5256,5750,5480,164,1680,500,4150,10,1,32887536,1852,13.83,1.05,12,0.54,407.00,5344.00,6940,20240229,-18.88,3400,20240805,65.59,5920,-4.90,20250226,5120,9.96,20250115,6380,-11.76,20240620,3400,65.59,20240805,6.20,N,013990,500,164 억,,961415,N,N,0,N,00,N
20250306,110300,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5640,30,2,0.53,951737525,169080,36.94,5610,5680,5580,7290,3930,5610,5629.06,2.92,0,2806,5796,5702,5526,5432,5256,5750,5480,164,1680,500,4150,10,1,32887536,1855,13.86,1.06,12,0.51,407.00,5344.00,6940,20240229,-18.73,3400,20240805,65.88,5920,-4.73,20250226,5120,10.16,20250115,6380,-11.60,20240620,3400,65.88,20240805,6.20,N,013990,500,164 억,,961415,N,N,0,N,00,N
20250306,100302,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5650,40,2,0.71,640014465,113925,24.89,5610,5660,5580,7290,3930,5610,5617.94,2.92,0,3839,5796,5702,5526,5432,5256,5750,5480,164,1680,500,4150,10,1,32887536,1858,13.88,1.06,12,0.35,407.00,5344.00,6940,20240229,-18.59,3400,20240805,66.18,5920,-4.56,20250226,5120,10.35,20250115,6380,-11.44,20240620,3400,66.18,20240805,6.20,N,013990,500,164 억,,961415,N,N,0,N,00,N
20250306,090303,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5600,-10,5,-0.18,100309900,17868,3.90,5610,5660,5600,7290,3930,5610,5614.23,2.92,0,-3221,5796,5702,5526,5432,5256,5750,5480,164,1680,500,4150,10,1,32887536,1842,13.76,1.05,12,0.05,407.00,5344.00,6940,20240229,-19.31,3400,20240805,64.71,5920,-5.41,20250226,5120,9.38,20250115,6380,-12.23,20240620,3400,64.71,20240805,6.20,N,013990,500,164 억,,961415,N,N,0,N,00,N
20250305,160259,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5610,260,2,4.86,2491514030,449468,166.78,5350,5620,5350,6950,3750,5350,5543.10,2.55,0,124645,5470,5410,5340,5280,5210,5415,5285,164,1600,500,3950,10,1,32887536,1845,13.78,1.05,12,1.37,407.00,5344.00,6940,20240229,-19.16,3400,20240805,65.00,5920,-5.24,20250226,5120,9.57,20250115,6430,-12.75,20240305,3400,65.00,20240805,6.43,N,013990,500,164 억,,837041,N,N,0,N,00,N
20250305,150301,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5580,230,2,4.30,2191455490,395779,146.86,5350,5620,5350,6950,3750,5350,5537.16,2.55,0,103730,5470,5410,5340,5280,5210,5415,5285,164,1600,500,3950,10,1,32887536,1835,13.71,1.04,12,1.20,407.00,5344.00,6940,20240229,-19.60,3400,20240805,64.12,5920,-5.74,20250226,5120,8.98,20250115,6430,-13.22,20240305,3400,64.12,20240805,6.43,N,013990,500,164 억,,837041,N,N,0,N,00,N
20250305,140258,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5610,260,2,4.86,1941615740,351075,130.27,5350,5620,5350,6950,3750,5350,5530.59,2.55,0,84689,5470,5410,5340,5280,5210,5415,5285,164,1600,500,3950,10,1,32887536,1845,13.78,1.05,12,1.07,407.00,5344.00,6940,20240229,-19.16,3400,20240805,65.00,5920,-5.24,20250226,5120,9.57,20250115,6430,-12.75,20240305,3400,65.00,20240805,6.43,N,013990,500,164 억,,837041,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 160302 55 60.00 KOSDAQ 유통 N N N Y 60 N 5640 30 2 0.53 1597702070 284375 62.13 5610 5680 5570 7290 3930 5610 5618.26 2.92 0 23365 5796 5702 5526 5432 5256 5750 5480 164 1680 500 4150 10 1 32887536 1855 13.86 1.06 12 0.86 407.00 5344.00 6940 20240229 -18.73 3400 20240805 65.88 5920 -4.73 20250226 5120 10.16 20250115 6380 -11.60 20240620 3400 65.88 20240805 6.20 N 013990 500 164 억 961415 N N 0 N 00 N
3 20250306 150301 55 60.00 KOSDAQ 유통 N N N Y 60 N 5580 -30 5 -0.53 1480921800 263541 57.58 5610 5680 5570 7290 3930 5610 5619.37 2.92 0 19838 5796 5702 5526 5432 5256 5750 5480 164 1680 500 4150 10 1 32887536 1835 13.71 1.04 12 0.80 407.00 5344.00 6940 20240229 -19.60 3400 20240805 64.12 5920 -5.74 20250226 5120 8.98 20250115 6380 -12.54 20240620 3400 64.12 20240805 6.20 N 013990 500 164 억 961415 N N 0 N 00 N
4 20250306 140301 55 60.00 KOSDAQ 유통 N N N Y 60 N 5580 -30 5 -0.53 1351032625 240283 52.50 5610 5680 5570 7290 3930 5610 5622.74 2.92 0 11726 5796 5702 5526 5432 5256 5750 5480 164 1680 500 4150 10 1 32887536 1835 13.71 1.04 12 0.73 407.00 5344.00 6940 20240229 -19.60 3400 20240805 64.12 5920 -5.74 20250226 5120 8.98 20250115 6380 -12.54 20240620 3400 64.12 20240805 6.20 N 013990 500 164 억 961415 N N 0 N 00 N
5 20250306 130301 55 60.00 KOSDAQ 유통 N N N Y 60 N 5630 20 2 0.36 1177827860 209351 45.74 5610 5680 5580 7290 3930 5610 5626.19 2.92 0 6230 5796 5702 5526 5432 5256 5750 5480 164 1680 500 4150 10 1 32887536 1852 13.83 1.05 12 0.64 407.00 5344.00 6940 20240229 -18.88 3400 20240805 65.59 5920 -4.90 20250226 5120 9.96 20250115 6380 -11.76 20240620 3400 65.59 20240805 6.20 N 013990 500 164 억 961415 N N 0 N 00 N
6 20250306 120302 55 60.00 KOSDAQ 유통 N N N Y 60 N 5630 20 2 0.36 992288785 176278 38.51 5610 5680 5580 7290 3930 5610 5629.25 2.92 0 4542 5796 5702 5526 5432 5256 5750 5480 164 1680 500 4150 10 1 32887536 1852 13.83 1.05 12 0.54 407.00 5344.00 6940 20240229 -18.88 3400 20240805 65.59 5920 -4.90 20250226 5120 9.96 20250115 6380 -11.76 20240620 3400 65.59 20240805 6.20 N 013990 500 164 억 961415 N N 0 N 00 N
7 20250306 110300 55 60.00 KOSDAQ 유통 N N N Y 60 N 5640 30 2 0.53 951737525 169080 36.94 5610 5680 5580 7290 3930 5610 5629.06 2.92 0 2806 5796 5702 5526 5432 5256 5750 5480 164 1680 500 4150 10 1 32887536 1855 13.86 1.06 12 0.51 407.00 5344.00 6940 20240229 -18.73 3400 20240805 65.88 5920 -4.73 20250226 5120 10.16 20250115 6380 -11.60 20240620 3400 65.88 20240805 6.20 N 013990 500 164 억 961415 N N 0 N 00 N
8 20250306 100302 55 60.00 KOSDAQ 유통 N N N Y 60 N 5650 40 2 0.71 640014465 113925 24.89 5610 5660 5580 7290 3930 5610 5617.94 2.92 0 3839 5796 5702 5526 5432 5256 5750 5480 164 1680 500 4150 10 1 32887536 1858 13.88 1.06 12 0.35 407.00 5344.00 6940 20240229 -18.59 3400 20240805 66.18 5920 -4.56 20250226 5120 10.35 20250115 6380 -11.44 20240620 3400 66.18 20240805 6.20 N 013990 500 164 억 961415 N N 0 N 00 N
9 20250306 090303 55 60.00 KOSDAQ 유통 N N N Y 60 N 5600 -10 5 -0.18 100309900 17868 3.90 5610 5660 5600 7290 3930 5610 5614.23 2.92 0 -3221 5796 5702 5526 5432 5256 5750 5480 164 1680 500 4150 10 1 32887536 1842 13.76 1.05 12 0.05 407.00 5344.00 6940 20240229 -19.31 3400 20240805 64.71 5920 -5.41 20250226 5120 9.38 20250115 6380 -12.23 20240620 3400 64.71 20240805 6.20 N 013990 500 164 억 961415 N N 0 N 00 N
10 20250305 160259 55 60.00 KOSDAQ 유통 N N N Y 60 N 5610 260 2 4.86 2491514030 449468 166.78 5350 5620 5350 6950 3750 5350 5543.10 2.55 0 124645 5470 5410 5340 5280 5210 5415 5285 164 1600 500 3950 10 1 32887536 1845 13.78 1.05 12 1.37 407.00 5344.00 6940 20240229 -19.16 3400 20240805 65.00 5920 -5.24 20250226 5120 9.57 20250115 6430 -12.75 20240305 3400 65.00 20240805 6.43 N 013990 500 164 억 837041 N N 0 N 00 N
11 20250305 150301 55 60.00 KOSDAQ 유통 N N N Y 60 N 5580 230 2 4.30 2191455490 395779 146.86 5350 5620 5350 6950 3750 5350 5537.16 2.55 0 103730 5470 5410 5340 5280 5210 5415 5285 164 1600 500 3950 10 1 32887536 1835 13.71 1.04 12 1.20 407.00 5344.00 6940 20240229 -19.60 3400 20240805 64.12 5920 -5.74 20250226 5120 8.98 20250115 6430 -13.22 20240305 3400 64.12 20240805 6.43 N 013990 500 164 억 837041 N N 0 N 00 N
12 20250305 140258 55 60.00 KOSDAQ 유통 N N N Y 60 N 5610 260 2 4.86 1941615740 351075 130.27 5350 5620 5350 6950 3750 5350 5530.59 2.55 0 84689 5470 5410 5340 5280 5210 5415 5285 164 1600 500 3950 10 1 32887536 1845 13.78 1.05 12 1.07 407.00 5344.00 6940 20240229 -19.16 3400 20240805 65.00 5920 -5.24 20250226 5120 9.57 20250115 6430 -12.75 20240305 3400 65.00 20240805 6.43 N 013990 500 164 억 837041 N N 0 N 00 N