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
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
20250313,160306,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5260,30,2,0.57,567666645,108219,53.77,5250,5310,5160,6790,3670,5230,5245.56,2.65,0,-22416,5396,5312,5196,5112,4996,5355,5155,164,1560,500,3870,10,1,32887536,1730,12.92,0.98,12,0.33,407.00,5344.00,6940,20240229,-24.21,3400,20240805,54.71,5920,-11.15,20250226,4995,5.31,20250311,6380,-17.55,20240620,3400,54.71,20240805,6.09,N,013990,500,164 억,,872737,N,N,0,N,00,N
20250313,150307,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5270,40,2,0.76,524092665,99927,49.65,5250,5310,5160,6790,3670,5230,5244.79,2.65,0,-19384,5396,5312,5196,5112,4996,5355,5155,164,1560,500,3870,10,1,32887536,1733,12.95,0.99,12,0.30,407.00,5344.00,6940,20240229,-24.06,3400,20240805,55.00,5920,-10.98,20250226,4995,5.51,20250311,6380,-17.40,20240620,3400,55.00,20240805,6.09,N,013990,500,164 억,,872737,N,N,0,N,00,N
20250313,140307,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5290,60,2,1.15,492640575,93961,46.69,5250,5310,5160,6790,3670,5230,5243.07,2.65,0,-18114,5396,5312,5196,5112,4996,5355,5155,164,1560,500,3870,10,1,32887536,1740,13.00,0.99,12,0.29,407.00,5344.00,6940,20240229,-23.78,3400,20240805,55.59,5920,-10.64,20250226,4995,5.91,20250311,6380,-17.08,20240620,3400,55.59,20240805,6.09,N,013990,500,164 억,,872737,N,N,0,N,00,N
20250313,130307,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5210,-20,5,-0.38,360276985,68841,34.21,5250,5280,5160,6790,3670,5230,5233.48,2.65,0,-22157,5396,5312,5196,5112,4996,5355,5155,164,1560,500,3870,10,1,32887536,1713,12.80,0.97,12,0.21,407.00,5344.00,6940,20240229,-24.93,3400,20240805,53.24,5920,-11.99,20250226,4995,4.30,20250311,6380,-18.34,20240620,3400,53.24,20240805,6.09,N,013990,500,164 억,,872737,N,N,0,N,00,N
20250313,120307,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5270,40,2,0.76,308353435,58906,29.27,5250,5280,5160,6790,3670,5230,5234.69,2.65,0,-19078,5396,5312,5196,5112,4996,5355,5155,164,1560,500,3870,10,1,32887536,1733,12.95,0.99,12,0.18,407.00,5344.00,6940,20240229,-24.06,3400,20240805,55.00,5920,-10.98,20250226,4995,5.51,20250311,6380,-17.40,20240620,3400,55.00,20240805,6.09,N,013990,500,164 억,,872737,N,N,0,N,00,N
20250313,110307,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5260,30,2,0.57,239186130,45747,22.73,5250,5270,5160,6790,3670,5230,5228.45,2.65,0,-18403,5396,5312,5196,5112,4996,5355,5155,164,1560,500,3870,10,1,32887536,1730,12.92,0.98,12,0.14,407.00,5344.00,6940,20240229,-24.21,3400,20240805,54.71,5920,-11.15,20250226,4995,5.31,20250311,6380,-17.55,20240620,3400,54.71,20240805,6.09,N,013990,500,164 억,,872737,N,N,0,N,00,N
20250313,100307,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5200,-30,5,-0.57,201887320,38611,19.19,5250,5270,5160,6790,3670,5230,5228.74,2.65,0,-17187,5396,5312,5196,5112,4996,5355,5155,164,1560,500,3870,10,1,32887536,1710,12.78,0.97,12,0.12,407.00,5344.00,6940,20240229,-25.07,3400,20240805,52.94,5920,-12.16,20250226,4995,4.10,20250311,6380,-18.50,20240620,3400,52.94,20240805,6.09,N,013990,500,164 억,,872737,N,N,0,N,00,N
20250313,090307,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5230,0,3,0.00,29406420,5613,2.79,5250,5255,5220,6790,3670,5230,5239.40,2.65,0,-2207,5396,5312,5196,5112,4996,5355,5155,164,1560,500,3870,10,1,32887536,1720,12.85,0.98,12,0.02,407.00,5344.00,6940,20240229,-24.64,3400,20240805,53.82,5920,-11.66,20250226,4995,4.70,20250311,6380,-18.03,20240620,3400,53.82,20240805,6.09,N,013990,500,164 억,,872737,N,N,0,N,00,N
20250312,160306,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5230,130,2,2.55,1039544450,200040,117.63,5080,5280,5080,6630,3570,5100,5196.86,2.67,0,-5320,5236,5167,5081,5012,4926,5202,5047,164,1530,500,3770,10,1,32887536,1720,12.85,0.98,12,0.61,407.00,5344.00,6940,20240229,-24.64,3400,20240805,53.82,5920,-11.66,20250226,4995,4.70,20250311,6380,-18.03,20240620,3400,53.82,20240805,6.09,N,013990,500,164 억,,878660,N,N,0,N,00,N
20250312,150307,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5260,160,2,3.14,967845510,186369,109.59,5080,5280,5080,6630,3570,5100,5193.47,2.67,0,-6515,5236,5167,5081,5012,4926,5202,5047,164,1530,500,3770,10,1,32887536,1730,12.92,0.98,12,0.57,407.00,5344.00,6940,20240229,-24.21,3400,20240805,54.71,5920,-11.15,20250226,4995,5.31,20250311,6380,-17.55,20240620,3400,54.71,20240805,6.09,N,013990,500,164 억,,878660,N,N,0,N,00,N
20250312,140305,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5270,170,2,3.33,849082180,163776,96.30,5080,5280,5080,6630,3570,5100,5184.72,2.67,0,-7375,5236,5167,5081,5012,4926,5202,5047,164,1530,500,3770,10,1,32887536,1733,12.95,0.99,12,0.50,407.00,5344.00,6940,20240229,-24.06,3400,20240805,55.00,5920,-10.98,20250226,4995,5.51,20250311,6380,-17.40,20240620,3400,55.00,20240805,6.09,N,013990,500,164 억,,878660,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 160306 55 60.00 KOSDAQ 유통 N N N Y 60 N 5260 30 2 0.57 567666645 108219 53.77 5250 5310 5160 6790 3670 5230 5245.56 2.65 0 -22416 5396 5312 5196 5112 4996 5355 5155 164 1560 500 3870 10 1 32887536 1730 12.92 0.98 12 0.33 407.00 5344.00 6940 20240229 -24.21 3400 20240805 54.71 5920 -11.15 20250226 4995 5.31 20250311 6380 -17.55 20240620 3400 54.71 20240805 6.09 N 013990 500 164 억 872737 N N 0 N 00 N
3 20250313 150307 55 60.00 KOSDAQ 유통 N N N Y 60 N 5270 40 2 0.76 524092665 99927 49.65 5250 5310 5160 6790 3670 5230 5244.79 2.65 0 -19384 5396 5312 5196 5112 4996 5355 5155 164 1560 500 3870 10 1 32887536 1733 12.95 0.99 12 0.30 407.00 5344.00 6940 20240229 -24.06 3400 20240805 55.00 5920 -10.98 20250226 4995 5.51 20250311 6380 -17.40 20240620 3400 55.00 20240805 6.09 N 013990 500 164 억 872737 N N 0 N 00 N
4 20250313 140307 55 60.00 KOSDAQ 유통 N N N Y 60 N 5290 60 2 1.15 492640575 93961 46.69 5250 5310 5160 6790 3670 5230 5243.07 2.65 0 -18114 5396 5312 5196 5112 4996 5355 5155 164 1560 500 3870 10 1 32887536 1740 13.00 0.99 12 0.29 407.00 5344.00 6940 20240229 -23.78 3400 20240805 55.59 5920 -10.64 20250226 4995 5.91 20250311 6380 -17.08 20240620 3400 55.59 20240805 6.09 N 013990 500 164 억 872737 N N 0 N 00 N
5 20250313 130307 55 60.00 KOSDAQ 유통 N N N Y 60 N 5210 -20 5 -0.38 360276985 68841 34.21 5250 5280 5160 6790 3670 5230 5233.48 2.65 0 -22157 5396 5312 5196 5112 4996 5355 5155 164 1560 500 3870 10 1 32887536 1713 12.80 0.97 12 0.21 407.00 5344.00 6940 20240229 -24.93 3400 20240805 53.24 5920 -11.99 20250226 4995 4.30 20250311 6380 -18.34 20240620 3400 53.24 20240805 6.09 N 013990 500 164 억 872737 N N 0 N 00 N
6 20250313 120307 55 60.00 KOSDAQ 유통 N N N Y 60 N 5270 40 2 0.76 308353435 58906 29.27 5250 5280 5160 6790 3670 5230 5234.69 2.65 0 -19078 5396 5312 5196 5112 4996 5355 5155 164 1560 500 3870 10 1 32887536 1733 12.95 0.99 12 0.18 407.00 5344.00 6940 20240229 -24.06 3400 20240805 55.00 5920 -10.98 20250226 4995 5.51 20250311 6380 -17.40 20240620 3400 55.00 20240805 6.09 N 013990 500 164 억 872737 N N 0 N 00 N
7 20250313 110307 55 60.00 KOSDAQ 유통 N N N Y 60 N 5260 30 2 0.57 239186130 45747 22.73 5250 5270 5160 6790 3670 5230 5228.45 2.65 0 -18403 5396 5312 5196 5112 4996 5355 5155 164 1560 500 3870 10 1 32887536 1730 12.92 0.98 12 0.14 407.00 5344.00 6940 20240229 -24.21 3400 20240805 54.71 5920 -11.15 20250226 4995 5.31 20250311 6380 -17.55 20240620 3400 54.71 20240805 6.09 N 013990 500 164 억 872737 N N 0 N 00 N
8 20250313 100307 55 60.00 KOSDAQ 유통 N N N Y 60 N 5200 -30 5 -0.57 201887320 38611 19.19 5250 5270 5160 6790 3670 5230 5228.74 2.65 0 -17187 5396 5312 5196 5112 4996 5355 5155 164 1560 500 3870 10 1 32887536 1710 12.78 0.97 12 0.12 407.00 5344.00 6940 20240229 -25.07 3400 20240805 52.94 5920 -12.16 20250226 4995 4.10 20250311 6380 -18.50 20240620 3400 52.94 20240805 6.09 N 013990 500 164 억 872737 N N 0 N 00 N
9 20250313 090307 55 60.00 KOSDAQ 유통 N N N Y 60 N 5230 0 3 0.00 29406420 5613 2.79 5250 5255 5220 6790 3670 5230 5239.40 2.65 0 -2207 5396 5312 5196 5112 4996 5355 5155 164 1560 500 3870 10 1 32887536 1720 12.85 0.98 12 0.02 407.00 5344.00 6940 20240229 -24.64 3400 20240805 53.82 5920 -11.66 20250226 4995 4.70 20250311 6380 -18.03 20240620 3400 53.82 20240805 6.09 N 013990 500 164 억 872737 N N 0 N 00 N
10 20250312 160306 55 60.00 KOSDAQ 유통 N N N Y 60 N 5230 130 2 2.55 1039544450 200040 117.63 5080 5280 5080 6630 3570 5100 5196.86 2.67 0 -5320 5236 5167 5081 5012 4926 5202 5047 164 1530 500 3770 10 1 32887536 1720 12.85 0.98 12 0.61 407.00 5344.00 6940 20240229 -24.64 3400 20240805 53.82 5920 -11.66 20250226 4995 4.70 20250311 6380 -18.03 20240620 3400 53.82 20240805 6.09 N 013990 500 164 억 878660 N N 0 N 00 N
11 20250312 150307 55 60.00 KOSDAQ 유통 N N N Y 60 N 5260 160 2 3.14 967845510 186369 109.59 5080 5280 5080 6630 3570 5100 5193.47 2.67 0 -6515 5236 5167 5081 5012 4926 5202 5047 164 1530 500 3770 10 1 32887536 1730 12.92 0.98 12 0.57 407.00 5344.00 6940 20240229 -24.21 3400 20240805 54.71 5920 -11.15 20250226 4995 5.31 20250311 6380 -17.55 20240620 3400 54.71 20240805 6.09 N 013990 500 164 억 878660 N N 0 N 00 N
12 20250312 140305 55 60.00 KOSDAQ 유통 N N N Y 60 N 5270 170 2 3.33 849082180 163776 96.30 5080 5280 5080 6630 3570 5100 5184.72 2.67 0 -7375 5236 5167 5081 5012 4926 5202 5047 164 1530 500 3770 10 1 32887536 1733 12.95 0.99 12 0.50 407.00 5344.00 6940 20240229 -24.06 3400 20240805 55.00 5920 -10.98 20250226 4995 5.51 20250311 6380 -17.40 20240620 3400 55.00 20240805 6.09 N 013990 500 164 억 878660 N N 0 N 00 N