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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160404,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8850,130,2,1.49,2218392645,250745,2007.41,8810,8890,8760,11330,6110,8720,8847.21,7.78,0,15423,8820,8770,8700,8650,8580,8795,8675,250,2610,500,6800,10,1,50000000,4425,12.73,2.32,12,0.50,695.00,3814.00,9080,20241220,-2.53,6540,20240805,35.32,9010,-1.78,20250102,8340,6.12,20250203,9080,-2.53,20241220,6540,35.32,20240805,0.06,N,029960,500,250 억,,3888699,N,N,3,N,00,N
20250318,150406,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8880,160,2,1.83,1923729665,217466,1740.98,8810,8890,8760,11330,6110,8720,8846.12,7.78,0,15181,8820,8770,8700,8650,8580,8795,8675,250,2610,500,6800,10,1,50000000,4440,12.78,2.33,12,0.43,695.00,3814.00,9080,20241220,-2.20,6540,20240805,35.78,9010,-1.44,20250102,8340,6.47,20250203,9080,-2.20,20241220,6540,35.78,20240805,0.06,N,029960,500,250 억,,3888699,N,N,0,N,00,N
20250318,140405,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8880,160,2,1.83,1710566655,193460,1548.80,8810,8890,8760,11330,6110,8720,8841.97,7.78,0,14630,8820,8770,8700,8650,8580,8795,8675,250,2610,500,6800,10,1,50000000,4440,12.78,2.33,12,0.39,695.00,3814.00,9080,20241220,-2.20,6540,20240805,35.78,9010,-1.44,20250102,8340,6.47,20250203,9080,-2.20,20241220,6540,35.78,20240805,0.06,N,029960,500,250 억,,3888699,N,N,0,N,00,N
20250318,130405,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8850,130,2,1.49,1299140185,147113,1177.75,8810,8880,8760,11330,6110,8720,8830.90,7.78,0,14529,8820,8770,8700,8650,8580,8795,8675,250,2610,500,6800,10,1,50000000,4425,12.73,2.32,12,0.29,695.00,3814.00,9080,20241220,-2.53,6540,20240805,35.32,9010,-1.78,20250102,8340,6.12,20250203,9080,-2.53,20241220,6540,35.32,20240805,0.06,N,029960,500,250 억,,3888699,N,N,0,N,00,N
20250318,120404,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8860,140,2,1.61,1236055775,139992,1120.74,8810,8880,8760,11330,6110,8720,8829.47,7.78,0,14529,8820,8770,8700,8650,8580,8795,8675,250,2610,500,6800,10,1,50000000,4430,12.75,2.32,12,0.28,695.00,3814.00,9080,20241220,-2.42,6540,20240805,35.47,9010,-1.66,20250102,8340,6.24,20250203,9080,-2.42,20241220,6540,35.47,20240805,0.06,N,029960,500,250 억,,3888699,N,N,0,N,00,N
20250318,110404,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8860,140,2,1.61,1139927930,129136,1033.83,8810,8880,8760,11330,6110,8720,8827.34,7.78,0,14478,8820,8770,8700,8650,8580,8795,8675,250,2610,500,6800,10,1,50000000,4430,12.75,2.32,12,0.26,695.00,3814.00,9080,20241220,-2.42,6540,20240805,35.47,9010,-1.66,20250102,8340,6.24,20250203,9080,-2.42,20241220,6540,35.47,20240805,0.06,N,029960,500,250 억,,3888699,N,N,0,N,00,N
20250318,100405,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8870,150,2,1.72,250956140,28410,227.44,8810,8880,8810,11330,6110,8720,8833.37,7.78,0,4508,8820,8770,8700,8650,8580,8795,8675,250,2610,500,6800,10,1,50000000,4435,12.76,2.33,12,0.06,695.00,3814.00,9080,20241220,-2.31,6540,20240805,35.63,9010,-1.55,20250102,8340,6.35,20250203,9080,-2.31,20241220,6540,35.63,20240805,0.06,N,029960,500,250 억,,3888699,N,N,0,N,00,N
20250318,090406,58,60.00,KOSDAQ,,,N,N,N,Y,60,N,8720,0,3,0.00,0,0,0.00,0,0,0,11330,6110,8720,0.00,7.78,0,0,8820,8770,8700,8650,8580,8795,8675,250,2610,500,6800,10,1,50000000,4360,12.55,2.29,12,0.00,695.00,3814.00,9080,20241220,-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,,3888699,N,N,0,N,00,N
20250317,160404,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8720,90,2,1.04,108573160,12491,236.57,8630,8750,8630,11210,6050,8630,8692.61,7.52,0,-777,8750,8690,8660,8600,8570,8675,8585,250,2580,500,6730,10,1,50000000,4360,12.55,2.29,12,0.02,695.00,3814.00,9080,20241220,-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,,3759923,N,N,0,N,00,N
20250317,150403,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8700,70,2,0.81,86406980,9949,188.43,8630,8750,8630,11210,6050,8630,8685.55,7.52,0,-986,8750,8690,8660,8600,8570,8675,8585,250,2580,500,6730,10,1,50000000,4350,12.52,2.28,12,0.02,695.00,3814.00,9080,20241220,-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,,3759923,N,N,0,N,00,N
20250317,140404,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8700,70,2,0.81,68713940,7909,149.79,8630,8750,8630,11210,6050,8630,8688.81,7.52,0,128,8750,8690,8660,8600,8570,8675,8585,250,2580,500,6730,10,1,50000000,4350,12.52,2.28,12,0.02,695.00,3814.00,9080,20241220,-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,,3759923,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 20250318 160404 55 60.00 KOSDAQ N N N Y 60 N 8850 130 2 1.49 2218392645 250745 2007.41 8810 8890 8760 11330 6110 8720 8847.21 7.78 0 15423 8820 8770 8700 8650 8580 8795 8675 250 2610 500 6800 10 1 50000000 4425 12.73 2.32 12 0.50 695.00 3814.00 9080 20241220 -2.53 6540 20240805 35.32 9010 -1.78 20250102 8340 6.12 20250203 9080 -2.53 20241220 6540 35.32 20240805 0.06 N 029960 500 250 억 3888699 N N 3 N 00 N
3 20250318 150406 55 60.00 KOSDAQ N N N Y 60 N 8880 160 2 1.83 1923729665 217466 1740.98 8810 8890 8760 11330 6110 8720 8846.12 7.78 0 15181 8820 8770 8700 8650 8580 8795 8675 250 2610 500 6800 10 1 50000000 4440 12.78 2.33 12 0.43 695.00 3814.00 9080 20241220 -2.20 6540 20240805 35.78 9010 -1.44 20250102 8340 6.47 20250203 9080 -2.20 20241220 6540 35.78 20240805 0.06 N 029960 500 250 억 3888699 N N 0 N 00 N
4 20250318 140405 55 60.00 KOSDAQ N N N Y 60 N 8880 160 2 1.83 1710566655 193460 1548.80 8810 8890 8760 11330 6110 8720 8841.97 7.78 0 14630 8820 8770 8700 8650 8580 8795 8675 250 2610 500 6800 10 1 50000000 4440 12.78 2.33 12 0.39 695.00 3814.00 9080 20241220 -2.20 6540 20240805 35.78 9010 -1.44 20250102 8340 6.47 20250203 9080 -2.20 20241220 6540 35.78 20240805 0.06 N 029960 500 250 억 3888699 N N 0 N 00 N
5 20250318 130405 55 60.00 KOSDAQ N N N Y 60 N 8850 130 2 1.49 1299140185 147113 1177.75 8810 8880 8760 11330 6110 8720 8830.90 7.78 0 14529 8820 8770 8700 8650 8580 8795 8675 250 2610 500 6800 10 1 50000000 4425 12.73 2.32 12 0.29 695.00 3814.00 9080 20241220 -2.53 6540 20240805 35.32 9010 -1.78 20250102 8340 6.12 20250203 9080 -2.53 20241220 6540 35.32 20240805 0.06 N 029960 500 250 억 3888699 N N 0 N 00 N
6 20250318 120404 55 60.00 KOSDAQ N N N Y 60 N 8860 140 2 1.61 1236055775 139992 1120.74 8810 8880 8760 11330 6110 8720 8829.47 7.78 0 14529 8820 8770 8700 8650 8580 8795 8675 250 2610 500 6800 10 1 50000000 4430 12.75 2.32 12 0.28 695.00 3814.00 9080 20241220 -2.42 6540 20240805 35.47 9010 -1.66 20250102 8340 6.24 20250203 9080 -2.42 20241220 6540 35.47 20240805 0.06 N 029960 500 250 억 3888699 N N 0 N 00 N
7 20250318 110404 55 60.00 KOSDAQ N N N Y 60 N 8860 140 2 1.61 1139927930 129136 1033.83 8810 8880 8760 11330 6110 8720 8827.34 7.78 0 14478 8820 8770 8700 8650 8580 8795 8675 250 2610 500 6800 10 1 50000000 4430 12.75 2.32 12 0.26 695.00 3814.00 9080 20241220 -2.42 6540 20240805 35.47 9010 -1.66 20250102 8340 6.24 20250203 9080 -2.42 20241220 6540 35.47 20240805 0.06 N 029960 500 250 억 3888699 N N 0 N 00 N
8 20250318 100405 55 60.00 KOSDAQ N N N Y 60 N 8870 150 2 1.72 250956140 28410 227.44 8810 8880 8810 11330 6110 8720 8833.37 7.78 0 4508 8820 8770 8700 8650 8580 8795 8675 250 2610 500 6800 10 1 50000000 4435 12.76 2.33 12 0.06 695.00 3814.00 9080 20241220 -2.31 6540 20240805 35.63 9010 -1.55 20250102 8340 6.35 20250203 9080 -2.31 20241220 6540 35.63 20240805 0.06 N 029960 500 250 억 3888699 N N 0 N 00 N
9 20250318 090406 58 60.00 KOSDAQ N N N Y 60 N 8720 0 3 0.00 0 0 0.00 0 0 0 11330 6110 8720 0.00 7.78 0 0 8820 8770 8700 8650 8580 8795 8675 250 2610 500 6800 10 1 50000000 4360 12.55 2.29 12 0.00 695.00 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 3888699 N N 0 N 00 N
10 20250317 160404 55 60.00 KOSDAQ N N N Y 60 N 8720 90 2 1.04 108573160 12491 236.57 8630 8750 8630 11210 6050 8630 8692.61 7.52 0 -777 8750 8690 8660 8600 8570 8675 8585 250 2580 500 6730 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 3759923 N N 0 N 00 N
11 20250317 150403 55 60.00 KOSDAQ N N N Y 60 N 8700 70 2 0.81 86406980 9949 188.43 8630 8750 8630 11210 6050 8630 8685.55 7.52 0 -986 8750 8690 8660 8600 8570 8675 8585 250 2580 500 6730 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 3759923 N N 0 N 00 N
12 20250317 140404 55 60.00 KOSDAQ N N N Y 60 N 8700 70 2 0.81 68713940 7909 149.79 8630 8750 8630 11210 6050 8630 8688.81 7.52 0 128 8750 8690 8660 8600 8570 8675 8585 250 2580 500 6730 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 3759923 N N 0 N 00 N