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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
029960/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
20250312,160359,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8700,10,2,0.12,95720660,11004,109.35,8670,8800,8660,11290,6090,8690,8698.72,7.49,0,-164,8776,8732,8696,8652,8616,8715,8635,250,2600,500,6770,10,1,50000000,4350,12.52,2.28,12,0.02,695.00,3814.00,9080,20241220,-4.19,6540,20240805,33.03,9010,-3.44,20250102,8340,4.32,20250203,9080,-4.19,20241220,6540,33.03,20240805,0.06,N,029960,500,250 억,,3747146,N,N,0,N,00,N
20250312,150359,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8720,30,2,0.35,95120160,10935,108.67,8670,8800,8660,11290,6090,8690,8698.69,7.49,0,-115,8776,8732,8696,8652,8616,8715,8635,250,2600,500,6770,10,1,50000000,4360,12.55,2.29,12,0.02,695.00,3814.00,9080,20241220,-3.96,6540,20240805,33.33,9010,-3.22,20250102,8340,4.56,20250203,9080,-3.96,20241220,6540,33.33,20240805,0.06,N,029960,500,250 억,,3747146,N,N,0,N,00,N
20250312,140358,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8720,30,2,0.35,94153860,10824,107.56,8670,8800,8660,11290,6090,8690,8698.62,7.49,0,-168,8776,8732,8696,8652,8616,8715,8635,250,2600,500,6770,10,1,50000000,4360,12.55,2.29,12,0.02,695.00,3814.00,9080,20241220,-3.96,6540,20240805,33.33,9010,-3.22,20250102,8340,4.56,20250203,9080,-3.96,20241220,6540,33.33,20240805,0.06,N,029960,500,250 억,,3747146,N,N,0,N,00,N
20250312,130358,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8720,30,2,0.35,58822530,6763,67.21,8670,8800,8660,11290,6090,8690,8697.70,7.49,0,-558,8776,8732,8696,8652,8616,8715,8635,250,2600,500,6770,10,1,50000000,4360,12.55,2.29,12,0.01,695.00,3814.00,9080,20241220,-3.96,6540,20240805,33.33,9010,-3.22,20250102,8340,4.56,20250203,9080,-3.96,20241220,6540,33.33,20240805,0.06,N,029960,500,250 억,,3747146,N,N,0,N,00,N
20250312,120359,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8710,20,2,0.23,56158160,6457,64.17,8670,8800,8660,11290,6090,8690,8697.25,7.49,0,-571,8776,8732,8696,8652,8616,8715,8635,250,2600,500,6770,10,1,50000000,4355,12.53,2.28,12,0.01,695.00,3814.00,9080,20241220,-4.07,6540,20240805,33.18,9010,-3.33,20250102,8340,4.44,20250203,9080,-4.07,20241220,6540,33.18,20240805,0.06,N,029960,500,250 억,,3747146,N,N,0,N,00,N
20250312,110357,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8720,30,2,0.35,56053720,6445,64.05,8670,8800,8660,11290,6090,8690,8697.24,7.49,0,-563,8776,8732,8696,8652,8616,8715,8635,250,2600,500,6770,10,1,50000000,4360,12.55,2.29,12,0.01,695.00,3814.00,9080,20241220,-3.96,6540,20240805,33.33,9010,-3.22,20250102,8340,4.56,20250203,9080,-3.96,20241220,6540,33.33,20240805,0.06,N,029960,500,250 억,,3747146,N,N,0,N,00,N
20250312,100358,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8690,0,3,0.00,40704950,4681,46.52,8670,8800,8660,11290,6090,8690,8695.78,7.49,0,-188,8776,8732,8696,8652,8616,8715,8635,250,2600,500,6770,10,1,50000000,4345,12.50,2.28,12,0.01,695.00,3814.00,9080,20241220,-4.30,6540,20240805,32.87,9010,-3.55,20250102,8340,4.20,20250203,9080,-4.30,20241220,6540,32.87,20240805,0.06,N,029960,500,250 억,,3747146,N,N,0,N,00,N
20250312,090359,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8670,-20,5,-0.23,2358240,272,2.70,8670,8670,8670,11290,6090,8690,8670.00,7.49,0,0,8776,8732,8696,8652,8616,8715,8635,250,2600,500,6770,10,1,50000000,4335,12.47,2.27,12,0.00,695.00,3814.00,9080,20241220,-4.52,6540,20240805,32.57,9010,-3.77,20250102,8340,3.96,20250203,9080,-4.52,20241220,6540,32.57,20240805,0.06,N,029960,500,250 억,,3747146,N,N,0,N,00,N
20250311,160355,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8690,-50,5,-0.57,87518180,10061,103.81,8740,8740,8660,11360,6120,8740,8698.76,7.50,0,-1007,8800,8770,8740,8710,8680,8770,8710,250,2620,500,6810,10,1,50000000,4345,12.50,2.28,12,0.02,695.00,3814.00,9080,20241220,-4.30,6540,20240805,32.87,9010,-3.55,20250102,8340,4.20,20250203,9080,-4.30,20241220,6540,32.87,20240805,0.06,N,029960,500,250 억,,3749325,N,N,0,N,00,N
20250311,150357,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8710,-30,5,-0.34,85744430,9857,101.70,8740,8740,8660,11360,6120,8740,8698.84,7.50,0,-984,8800,8770,8740,8710,8680,8770,8710,250,2620,500,6810,10,1,50000000,4355,12.53,2.28,12,0.02,695.00,3814.00,9080,20241220,-4.07,6540,20240805,33.18,9010,-3.33,20250102,8340,4.44,20250203,9080,-4.07,20241220,6540,33.18,20240805,0.06,N,029960,500,250 억,,3749325,N,N,0,N,00,N
20250311,140357,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8700,-40,5,-0.46,83718580,9624,99.30,8740,8740,8660,11360,6120,8740,8698.94,7.50,0,-1073,8800,8770,8740,8710,8680,8770,8710,250,2620,500,6810,10,1,50000000,4350,12.52,2.28,12,0.02,695.00,3814.00,9080,20241220,-4.19,6540,20240805,33.03,9010,-3.44,20250102,8340,4.32,20250203,9080,-4.19,20241220,6540,33.03,20240805,0.06,N,029960,500,250 억,,3749325,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 20250312 160359 55 60.00 KOSDAQ N N N Y 60 N 8700 10 2 0.12 95720660 11004 109.35 8670 8800 8660 11290 6090 8690 8698.72 7.49 0 -164 8776 8732 8696 8652 8616 8715 8635 250 2600 500 6770 10 1 50000000 4350 12.52 2.28 12 0.02 695.00 3814.00 9080 20241220 -4.19 6540 20240805 33.03 9010 -3.44 20250102 8340 4.32 20250203 9080 -4.19 20241220 6540 33.03 20240805 0.06 N 029960 500 250 억 3747146 N N 0 N 00 N
3 20250312 150359 55 60.00 KOSDAQ N N N Y 60 N 8720 30 2 0.35 95120160 10935 108.67 8670 8800 8660 11290 6090 8690 8698.69 7.49 0 -115 8776 8732 8696 8652 8616 8715 8635 250 2600 500 6770 10 1 50000000 4360 12.55 2.29 12 0.02 695.00 3814.00 9080 20241220 -3.96 6540 20240805 33.33 9010 -3.22 20250102 8340 4.56 20250203 9080 -3.96 20241220 6540 33.33 20240805 0.06 N 029960 500 250 억 3747146 N N 0 N 00 N
4 20250312 140358 55 60.00 KOSDAQ N N N Y 60 N 8720 30 2 0.35 94153860 10824 107.56 8670 8800 8660 11290 6090 8690 8698.62 7.49 0 -168 8776 8732 8696 8652 8616 8715 8635 250 2600 500 6770 10 1 50000000 4360 12.55 2.29 12 0.02 695.00 3814.00 9080 20241220 -3.96 6540 20240805 33.33 9010 -3.22 20250102 8340 4.56 20250203 9080 -3.96 20241220 6540 33.33 20240805 0.06 N 029960 500 250 억 3747146 N N 0 N 00 N
5 20250312 130358 55 60.00 KOSDAQ N N N Y 60 N 8720 30 2 0.35 58822530 6763 67.21 8670 8800 8660 11290 6090 8690 8697.70 7.49 0 -558 8776 8732 8696 8652 8616 8715 8635 250 2600 500 6770 10 1 50000000 4360 12.55 2.29 12 0.01 695.00 3814.00 9080 20241220 -3.96 6540 20240805 33.33 9010 -3.22 20250102 8340 4.56 20250203 9080 -3.96 20241220 6540 33.33 20240805 0.06 N 029960 500 250 억 3747146 N N 0 N 00 N
6 20250312 120359 55 60.00 KOSDAQ N N N Y 60 N 8710 20 2 0.23 56158160 6457 64.17 8670 8800 8660 11290 6090 8690 8697.25 7.49 0 -571 8776 8732 8696 8652 8616 8715 8635 250 2600 500 6770 10 1 50000000 4355 12.53 2.28 12 0.01 695.00 3814.00 9080 20241220 -4.07 6540 20240805 33.18 9010 -3.33 20250102 8340 4.44 20250203 9080 -4.07 20241220 6540 33.18 20240805 0.06 N 029960 500 250 억 3747146 N N 0 N 00 N
7 20250312 110357 55 60.00 KOSDAQ N N N Y 60 N 8720 30 2 0.35 56053720 6445 64.05 8670 8800 8660 11290 6090 8690 8697.24 7.49 0 -563 8776 8732 8696 8652 8616 8715 8635 250 2600 500 6770 10 1 50000000 4360 12.55 2.29 12 0.01 695.00 3814.00 9080 20241220 -3.96 6540 20240805 33.33 9010 -3.22 20250102 8340 4.56 20250203 9080 -3.96 20241220 6540 33.33 20240805 0.06 N 029960 500 250 억 3747146 N N 0 N 00 N
8 20250312 100358 55 60.00 KOSDAQ N N N Y 60 N 8690 0 3 0.00 40704950 4681 46.52 8670 8800 8660 11290 6090 8690 8695.78 7.49 0 -188 8776 8732 8696 8652 8616 8715 8635 250 2600 500 6770 10 1 50000000 4345 12.50 2.28 12 0.01 695.00 3814.00 9080 20241220 -4.30 6540 20240805 32.87 9010 -3.55 20250102 8340 4.20 20250203 9080 -4.30 20241220 6540 32.87 20240805 0.06 N 029960 500 250 억 3747146 N N 0 N 00 N
9 20250312 090359 55 60.00 KOSDAQ N N N Y 60 N 8670 -20 5 -0.23 2358240 272 2.70 8670 8670 8670 11290 6090 8690 8670.00 7.49 0 0 8776 8732 8696 8652 8616 8715 8635 250 2600 500 6770 10 1 50000000 4335 12.47 2.27 12 0.00 695.00 3814.00 9080 20241220 -4.52 6540 20240805 32.57 9010 -3.77 20250102 8340 3.96 20250203 9080 -4.52 20241220 6540 32.57 20240805 0.06 N 029960 500 250 억 3747146 N N 0 N 00 N
10 20250311 160355 55 60.00 KOSDAQ N N N Y 60 N 8690 -50 5 -0.57 87518180 10061 103.81 8740 8740 8660 11360 6120 8740 8698.76 7.50 0 -1007 8800 8770 8740 8710 8680 8770 8710 250 2620 500 6810 10 1 50000000 4345 12.50 2.28 12 0.02 695.00 3814.00 9080 20241220 -4.30 6540 20240805 32.87 9010 -3.55 20250102 8340 4.20 20250203 9080 -4.30 20241220 6540 32.87 20240805 0.06 N 029960 500 250 억 3749325 N N 0 N 00 N
11 20250311 150357 55 60.00 KOSDAQ N N N Y 60 N 8710 -30 5 -0.34 85744430 9857 101.70 8740 8740 8660 11360 6120 8740 8698.84 7.50 0 -984 8800 8770 8740 8710 8680 8770 8710 250 2620 500 6810 10 1 50000000 4355 12.53 2.28 12 0.02 695.00 3814.00 9080 20241220 -4.07 6540 20240805 33.18 9010 -3.33 20250102 8340 4.44 20250203 9080 -4.07 20241220 6540 33.18 20240805 0.06 N 029960 500 250 억 3749325 N N 0 N 00 N
12 20250311 140357 55 60.00 KOSDAQ N N N Y 60 N 8700 -40 5 -0.46 83718580 9624 99.30 8740 8740 8660 11360 6120 8740 8698.94 7.50 0 -1073 8800 8770 8740 8710 8680 8770 8710 250 2620 500 6810 10 1 50000000 4350 12.52 2.28 12 0.02 695.00 3814.00 9080 20241220 -4.19 6540 20240805 33.03 9010 -3.44 20250102 8340 4.32 20250203 9080 -4.19 20241220 6540 33.03 20240805 0.06 N 029960 500 250 억 3749325 N N 0 N 00 N