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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
029960/price/prices-20250201.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
20250228,160418,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8730,-30,5,-0.34,36017820,4116,29.39,8740,8830,8730,11380,6140,8760,8750.69,7.50,0,452,8866,8812,8786,8732,8706,8800,8720,250,2620,500,6830,10,1,50000000,4365,12.56,2.29,12,0.01,695.00,3814.00,9080,20241220,-3.85,6510,20240220,34.10,9010,-3.11,20250102,8340,4.68,20250203,9080,-3.85,20241220,6540,33.49,20240805,0.06,N,029960,500,250 억,,3748995,N,N,0,N,00,N
20250228,150420,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8740,-20,5,-0.23,31733430,3626,25.89,8740,8830,8740,11380,6140,8760,8751.64,7.50,0,348,8866,8812,8786,8732,8706,8800,8720,250,2620,500,6830,10,1,50000000,4370,12.58,2.29,12,0.01,695.00,3814.00,9080,20241220,-3.74,6510,20240220,34.25,9010,-3.00,20250102,8340,4.80,20250203,9080,-3.74,20241220,6540,33.64,20240805,0.06,N,029960,500,250 억,,3748995,N,N,0,N,00,N
20250228,140421,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8740,-20,5,-0.23,24611410,2812,20.08,8740,8830,8740,11380,6140,8760,8752.28,7.50,0,230,8866,8812,8786,8732,8706,8800,8720,250,2620,500,6830,10,1,50000000,4370,12.58,2.29,12,0.01,695.00,3814.00,9080,20241220,-3.74,6510,20240220,34.25,9010,-3.00,20250102,8340,4.80,20250203,9080,-3.74,20241220,6540,33.64,20240805,0.06,N,029960,500,250 억,,3748995,N,N,0,N,00,N
20250228,130420,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8750,-10,5,-0.11,24331710,2780,19.85,8740,8830,8740,11380,6140,8760,8752.41,7.50,0,230,8866,8812,8786,8732,8706,8800,8720,250,2620,500,6830,10,1,50000000,4375,12.59,2.29,12,0.01,695.00,3814.00,9080,20241220,-3.63,6510,20240220,34.41,9010,-2.89,20250102,8340,4.92,20250203,9080,-3.63,20241220,6540,33.79,20240805,0.06,N,029960,500,250 억,,3748995,N,N,0,N,00,N
20250228,120418,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8790,30,2,0.34,23456680,2680,19.14,8740,8830,8740,11380,6140,8760,8752.49,7.50,0,224,8866,8812,8786,8732,8706,8800,8720,250,2620,500,6830,10,1,50000000,4395,12.65,2.30,12,0.01,695.00,3814.00,9080,20241220,-3.19,6510,20240220,35.02,9010,-2.44,20250102,8340,5.40,20250203,9080,-3.19,20241220,6540,34.40,20240805,0.06,N,029960,500,250 억,,3748995,N,N,0,N,00,N
20250228,110418,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8770,10,2,0.11,20151720,2303,16.44,8740,8830,8740,11380,6140,8760,8750.20,7.50,0,107,8866,8812,8786,8732,8706,8800,8720,250,2620,500,6830,10,1,50000000,4385,12.62,2.30,12,0.00,695.00,3814.00,9080,20241220,-3.41,6510,20240220,34.72,9010,-2.66,20250102,8340,5.16,20250203,9080,-3.41,20241220,6540,34.10,20240805,0.06,N,029960,500,250 억,,3748995,N,N,0,N,00,N
20250228,100418,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8740,-20,5,-0.23,20107900,2298,16.41,8740,8830,8740,11380,6140,8760,8750.17,7.50,0,107,8866,8812,8786,8732,8706,8800,8720,250,2620,500,6830,10,1,50000000,4370,12.58,2.29,12,0.00,695.00,3814.00,9080,20241220,-3.74,6510,20240220,34.25,9010,-3.00,20250102,8340,4.80,20250203,9080,-3.74,20241220,6540,33.64,20240805,0.06,N,029960,500,250 억,,3748995,N,N,0,N,00,N
20250228,090419,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8740,-20,5,-0.23,148580,17,0.12,8740,8740,8740,11380,6140,8760,8740.00,7.50,0,0,8866,8812,8786,8732,8706,8800,8720,250,2620,500,6830,10,1,50000000,4370,12.58,2.29,12,0.00,695.00,3814.00,9080,20241220,-3.74,6510,20240220,34.25,9010,-3.00,20250102,8340,4.80,20250203,9080,-3.74,20241220,6540,33.64,20240805,0.06,N,029960,500,250 억,,3748995,N,N,0,N,00,N
20250227,160417,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8760,-10,5,-0.11,122996600,14005,226.36,8820,8840,8760,11400,6140,8770,8782.34,7.51,0,-2240,8963,8866,8813,8716,8663,8845,8695,250,2630,500,6840,10,1,50000000,4380,12.60,2.30,12,0.03,695.00,3814.00,9080,20241220,-3.52,6510,20240220,34.56,9010,-2.77,20250102,8340,5.04,20250203,9080,-3.52,20241220,6540,33.94,20240805,0.06,N,029960,500,250 억,,3754213,N,N,0,N,00,N
20250227,150414,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8790,20,2,0.23,122549840,13954,225.54,8820,8840,8760,11400,6140,8770,8782.42,7.51,0,-2233,8963,8866,8813,8716,8663,8845,8695,250,2630,500,6840,10,1,50000000,4395,12.65,2.30,12,0.03,695.00,3814.00,9080,20241220,-3.19,6510,20240220,35.02,9010,-2.44,20250102,8340,5.40,20250203,9080,-3.19,20241220,6540,34.40,20240805,0.06,N,029960,500,250 억,,3754213,N,N,0,N,00,N
20250227,140417,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8780,10,2,0.11,110665900,12599,203.64,8820,8840,8760,11400,6140,8770,8783.71,7.51,0,-2341,8963,8866,8813,8716,8663,8845,8695,250,2630,500,6840,10,1,50000000,4390,12.63,2.30,12,0.03,695.00,3814.00,9080,20241220,-3.30,6510,20240220,34.87,9010,-2.55,20250102,8340,5.28,20250203,9080,-3.30,20241220,6540,34.25,20240805,0.06,N,029960,500,250 억,,3754213,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 20250228 160418 55 60.00 KOSDAQ N N N Y 60 N 8730 -30 5 -0.34 36017820 4116 29.39 8740 8830 8730 11380 6140 8760 8750.69 7.50 0 452 8866 8812 8786 8732 8706 8800 8720 250 2620 500 6830 10 1 50000000 4365 12.56 2.29 12 0.01 695.00 3814.00 9080 20241220 -3.85 6510 20240220 34.10 9010 -3.11 20250102 8340 4.68 20250203 9080 -3.85 20241220 6540 33.49 20240805 0.06 N 029960 500 250 억 3748995 N N 0 N 00 N
3 20250228 150420 55 60.00 KOSDAQ N N N Y 60 N 8740 -20 5 -0.23 31733430 3626 25.89 8740 8830 8740 11380 6140 8760 8751.64 7.50 0 348 8866 8812 8786 8732 8706 8800 8720 250 2620 500 6830 10 1 50000000 4370 12.58 2.29 12 0.01 695.00 3814.00 9080 20241220 -3.74 6510 20240220 34.25 9010 -3.00 20250102 8340 4.80 20250203 9080 -3.74 20241220 6540 33.64 20240805 0.06 N 029960 500 250 억 3748995 N N 0 N 00 N
4 20250228 140421 55 60.00 KOSDAQ N N N Y 60 N 8740 -20 5 -0.23 24611410 2812 20.08 8740 8830 8740 11380 6140 8760 8752.28 7.50 0 230 8866 8812 8786 8732 8706 8800 8720 250 2620 500 6830 10 1 50000000 4370 12.58 2.29 12 0.01 695.00 3814.00 9080 20241220 -3.74 6510 20240220 34.25 9010 -3.00 20250102 8340 4.80 20250203 9080 -3.74 20241220 6540 33.64 20240805 0.06 N 029960 500 250 억 3748995 N N 0 N 00 N
5 20250228 130420 55 60.00 KOSDAQ N N N Y 60 N 8750 -10 5 -0.11 24331710 2780 19.85 8740 8830 8740 11380 6140 8760 8752.41 7.50 0 230 8866 8812 8786 8732 8706 8800 8720 250 2620 500 6830 10 1 50000000 4375 12.59 2.29 12 0.01 695.00 3814.00 9080 20241220 -3.63 6510 20240220 34.41 9010 -2.89 20250102 8340 4.92 20250203 9080 -3.63 20241220 6540 33.79 20240805 0.06 N 029960 500 250 억 3748995 N N 0 N 00 N
6 20250228 120418 55 60.00 KOSDAQ N N N Y 60 N 8790 30 2 0.34 23456680 2680 19.14 8740 8830 8740 11380 6140 8760 8752.49 7.50 0 224 8866 8812 8786 8732 8706 8800 8720 250 2620 500 6830 10 1 50000000 4395 12.65 2.30 12 0.01 695.00 3814.00 9080 20241220 -3.19 6510 20240220 35.02 9010 -2.44 20250102 8340 5.40 20250203 9080 -3.19 20241220 6540 34.40 20240805 0.06 N 029960 500 250 억 3748995 N N 0 N 00 N
7 20250228 110418 55 60.00 KOSDAQ N N N Y 60 N 8770 10 2 0.11 20151720 2303 16.44 8740 8830 8740 11380 6140 8760 8750.20 7.50 0 107 8866 8812 8786 8732 8706 8800 8720 250 2620 500 6830 10 1 50000000 4385 12.62 2.30 12 0.00 695.00 3814.00 9080 20241220 -3.41 6510 20240220 34.72 9010 -2.66 20250102 8340 5.16 20250203 9080 -3.41 20241220 6540 34.10 20240805 0.06 N 029960 500 250 억 3748995 N N 0 N 00 N
8 20250228 100418 55 60.00 KOSDAQ N N N Y 60 N 8740 -20 5 -0.23 20107900 2298 16.41 8740 8830 8740 11380 6140 8760 8750.17 7.50 0 107 8866 8812 8786 8732 8706 8800 8720 250 2620 500 6830 10 1 50000000 4370 12.58 2.29 12 0.00 695.00 3814.00 9080 20241220 -3.74 6510 20240220 34.25 9010 -3.00 20250102 8340 4.80 20250203 9080 -3.74 20241220 6540 33.64 20240805 0.06 N 029960 500 250 억 3748995 N N 0 N 00 N
9 20250228 090419 55 60.00 KOSDAQ N N N Y 60 N 8740 -20 5 -0.23 148580 17 0.12 8740 8740 8740 11380 6140 8760 8740.00 7.50 0 0 8866 8812 8786 8732 8706 8800 8720 250 2620 500 6830 10 1 50000000 4370 12.58 2.29 12 0.00 695.00 3814.00 9080 20241220 -3.74 6510 20240220 34.25 9010 -3.00 20250102 8340 4.80 20250203 9080 -3.74 20241220 6540 33.64 20240805 0.06 N 029960 500 250 억 3748995 N N 0 N 00 N
10 20250227 160417 55 60.00 KOSDAQ N N N Y 60 N 8760 -10 5 -0.11 122996600 14005 226.36 8820 8840 8760 11400 6140 8770 8782.34 7.51 0 -2240 8963 8866 8813 8716 8663 8845 8695 250 2630 500 6840 10 1 50000000 4380 12.60 2.30 12 0.03 695.00 3814.00 9080 20241220 -3.52 6510 20240220 34.56 9010 -2.77 20250102 8340 5.04 20250203 9080 -3.52 20241220 6540 33.94 20240805 0.06 N 029960 500 250 억 3754213 N N 0 N 00 N
11 20250227 150414 55 60.00 KOSDAQ N N N Y 60 N 8790 20 2 0.23 122549840 13954 225.54 8820 8840 8760 11400 6140 8770 8782.42 7.51 0 -2233 8963 8866 8813 8716 8663 8845 8695 250 2630 500 6840 10 1 50000000 4395 12.65 2.30 12 0.03 695.00 3814.00 9080 20241220 -3.19 6510 20240220 35.02 9010 -2.44 20250102 8340 5.40 20250203 9080 -3.19 20241220 6540 34.40 20240805 0.06 N 029960 500 250 억 3754213 N N 0 N 00 N
12 20250227 140417 55 60.00 KOSDAQ N N N Y 60 N 8780 10 2 0.11 110665900 12599 203.64 8820 8840 8760 11400 6140 8770 8783.71 7.51 0 -2341 8963 8866 8813 8716 8663 8845 8695 250 2630 500 6840 10 1 50000000 4390 12.63 2.30 12 0.03 695.00 3814.00 9080 20241220 -3.30 6510 20240220 34.87 9010 -2.55 20250102 8340 5.28 20250203 9080 -3.30 20241220 6540 34.25 20240805 0.06 N 029960 500 250 억 3754213 N N 0 N 00 N