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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160404,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8770,-20,5,-0.23,58390110,6638,49.00,8910,8910,8770,11420,6160,8790,8796.34,7.53,0,-1959,8990,8890,8830,8730,8670,8860,8700,250,2630,500,6850,10,1,50000000,4385,12.62,2.30,12,0.01,695.00,3814.00,9080,20241220,-3.41,6510,20240220,34.72,9010,-2.66,20250102,8340,5.16,20250203,9080,-3.41,20241220,6510,34.72,20240220,0.07,N,029960,500,250 억,,3766120,N,N,0,N,00,N
20250219,150406,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8780,-10,5,-0.11,40843200,4643,34.27,8910,8910,8770,11420,6160,8790,8796.73,7.53,0,-1513,8990,8890,8830,8730,8670,8860,8700,250,2630,500,6850,10,1,50000000,4390,12.63,2.30,12,0.01,695.00,3814.00,9080,20241220,-3.30,6510,20240220,34.87,9010,-2.55,20250102,8340,5.28,20250203,9080,-3.30,20241220,6510,34.87,20240220,0.07,N,029960,500,250 억,,3766120,N,N,0,N,00,N
20250219,140403,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8780,-10,5,-0.11,38613000,4389,32.40,8910,8910,8770,11420,6160,8790,8797.68,7.53,0,-1415,8990,8890,8830,8730,8670,8860,8700,250,2630,500,6850,10,1,50000000,4390,12.63,2.30,12,0.01,695.00,3814.00,9080,20241220,-3.30,6510,20240220,34.87,9010,-2.55,20250102,8340,5.28,20250203,9080,-3.30,20241220,6510,34.87,20240220,0.07,N,029960,500,250 억,,3766120,N,N,0,N,00,N
20250219,130404,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8780,-10,5,-0.11,32000930,3636,26.84,8910,8910,8770,11420,6160,8790,8801.14,7.53,0,-1090,8990,8890,8830,8730,8670,8860,8700,250,2630,500,6850,10,1,50000000,4390,12.63,2.30,12,0.01,695.00,3814.00,9080,20241220,-3.30,6510,20240220,34.87,9010,-2.55,20250102,8340,5.28,20250203,9080,-3.30,20241220,6510,34.87,20240220,0.07,N,029960,500,250 억,,3766120,N,N,0,N,00,N
20250219,120404,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8800,10,2,0.11,30999440,3522,26.00,8910,8910,8770,11420,6160,8790,8801.66,7.53,0,-1055,8990,8890,8830,8730,8670,8860,8700,250,2630,500,6850,10,1,50000000,4400,12.66,2.31,12,0.01,695.00,3814.00,9080,20241220,-3.08,6510,20240220,35.18,9010,-2.33,20250102,8340,5.52,20250203,9080,-3.08,20241220,6510,35.18,20240220,0.07,N,029960,500,250 억,,3766120,N,N,0,N,00,N
20250219,110405,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8800,10,2,0.11,18814940,2135,15.76,8910,8910,8780,11420,6160,8790,8812.62,7.53,0,-402,8990,8890,8830,8730,8670,8860,8700,250,2630,500,6850,10,1,50000000,4400,12.66,2.31,12,0.00,695.00,3814.00,9080,20241220,-3.08,6510,20240220,35.18,9010,-2.33,20250102,8340,5.52,20250203,9080,-3.08,20241220,6510,35.18,20240220,0.07,N,029960,500,250 억,,3766120,N,N,0,N,00,N
20250219,100404,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8800,10,2,0.11,11706920,1327,9.80,8910,8910,8790,11420,6160,8790,8822.09,7.53,0,-151,8990,8890,8830,8730,8670,8860,8700,250,2630,500,6850,10,1,50000000,4400,12.66,2.31,12,0.00,695.00,3814.00,9080,20241220,-3.08,6510,20240220,35.18,9010,-2.33,20250102,8340,5.52,20250203,9080,-3.08,20241220,6510,35.18,20240220,0.07,N,029960,500,250 억,,3766120,N,N,0,N,00,N
20250219,090405,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8910,120,2,1.37,106920,12,0.09,8910,8910,8910,11420,6160,8790,8910.00,7.53,0,0,8990,8890,8830,8730,8670,8860,8700,250,2630,500,6850,10,1,50000000,4455,12.82,2.34,12,0.00,695.00,3814.00,9080,20241220,-1.87,6510,20240220,36.87,9010,-1.11,20250102,8340,6.83,20250203,9080,-1.87,20241220,6510,36.87,20240220,0.07,N,029960,500,250 억,,3766120,N,N,0,N,00,N
20250218,160403,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8790,-10,5,-0.11,119283120,13547,265.73,8800,8930,8770,11440,6160,8800,8805.14,7.53,0,3127,8920,8860,8830,8770,8740,8845,8755,250,2640,500,6860,10,1,50000000,4395,12.65,2.30,12,0.03,695.00,3814.00,9080,20241220,-3.19,6510,20240220,35.02,9010,-2.44,20250102,8340,5.40,20250203,9080,-3.19,20241220,6510,35.02,20240220,0.07,N,029960,500,250 억,,3762993,N,N,0,N,00,N
20250218,150404,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8770,-30,5,-0.34,105305850,11962,234.64,8800,8930,8770,11440,6160,8800,8803.36,7.53,0,3039,8920,8860,8830,8770,8740,8845,8755,250,2640,500,6860,10,1,50000000,4385,12.62,2.30,12,0.02,695.00,3814.00,9080,20241220,-3.41,6510,20240220,34.72,9010,-2.66,20250102,8340,5.16,20250203,9080,-3.41,20241220,6510,34.72,20240220,0.07,N,029960,500,250 억,,3762993,N,N,0,N,00,N
20250218,140404,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8810,10,2,0.11,101329530,11509,225.76,8800,8930,8770,11440,6160,8800,8804.37,7.53,0,2727,8920,8860,8830,8770,8740,8845,8755,250,2640,500,6860,10,1,50000000,4405,12.68,2.31,12,0.02,695.00,3814.00,9080,20241220,-2.97,6510,20240220,35.33,9010,-2.22,20250102,8340,5.64,20250203,9080,-2.97,20241220,6510,35.33,20240220,0.07,N,029960,500,250 억,,3762993,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 20250219 160404 55 60.00 KOSDAQ N N N Y 60 N 8770 -20 5 -0.23 58390110 6638 49.00 8910 8910 8770 11420 6160 8790 8796.34 7.53 0 -1959 8990 8890 8830 8730 8670 8860 8700 250 2630 500 6850 10 1 50000000 4385 12.62 2.30 12 0.01 695.00 3814.00 9080 20241220 -3.41 6510 20240220 34.72 9010 -2.66 20250102 8340 5.16 20250203 9080 -3.41 20241220 6510 34.72 20240220 0.07 N 029960 500 250 억 3766120 N N 0 N 00 N
3 20250219 150406 55 60.00 KOSDAQ N N N Y 60 N 8780 -10 5 -0.11 40843200 4643 34.27 8910 8910 8770 11420 6160 8790 8796.73 7.53 0 -1513 8990 8890 8830 8730 8670 8860 8700 250 2630 500 6850 10 1 50000000 4390 12.63 2.30 12 0.01 695.00 3814.00 9080 20241220 -3.30 6510 20240220 34.87 9010 -2.55 20250102 8340 5.28 20250203 9080 -3.30 20241220 6510 34.87 20240220 0.07 N 029960 500 250 억 3766120 N N 0 N 00 N
4 20250219 140403 55 60.00 KOSDAQ N N N Y 60 N 8780 -10 5 -0.11 38613000 4389 32.40 8910 8910 8770 11420 6160 8790 8797.68 7.53 0 -1415 8990 8890 8830 8730 8670 8860 8700 250 2630 500 6850 10 1 50000000 4390 12.63 2.30 12 0.01 695.00 3814.00 9080 20241220 -3.30 6510 20240220 34.87 9010 -2.55 20250102 8340 5.28 20250203 9080 -3.30 20241220 6510 34.87 20240220 0.07 N 029960 500 250 억 3766120 N N 0 N 00 N
5 20250219 130404 55 60.00 KOSDAQ N N N Y 60 N 8780 -10 5 -0.11 32000930 3636 26.84 8910 8910 8770 11420 6160 8790 8801.14 7.53 0 -1090 8990 8890 8830 8730 8670 8860 8700 250 2630 500 6850 10 1 50000000 4390 12.63 2.30 12 0.01 695.00 3814.00 9080 20241220 -3.30 6510 20240220 34.87 9010 -2.55 20250102 8340 5.28 20250203 9080 -3.30 20241220 6510 34.87 20240220 0.07 N 029960 500 250 억 3766120 N N 0 N 00 N
6 20250219 120404 55 60.00 KOSDAQ N N N Y 60 N 8800 10 2 0.11 30999440 3522 26.00 8910 8910 8770 11420 6160 8790 8801.66 7.53 0 -1055 8990 8890 8830 8730 8670 8860 8700 250 2630 500 6850 10 1 50000000 4400 12.66 2.31 12 0.01 695.00 3814.00 9080 20241220 -3.08 6510 20240220 35.18 9010 -2.33 20250102 8340 5.52 20250203 9080 -3.08 20241220 6510 35.18 20240220 0.07 N 029960 500 250 억 3766120 N N 0 N 00 N
7 20250219 110405 55 60.00 KOSDAQ N N N Y 60 N 8800 10 2 0.11 18814940 2135 15.76 8910 8910 8780 11420 6160 8790 8812.62 7.53 0 -402 8990 8890 8830 8730 8670 8860 8700 250 2630 500 6850 10 1 50000000 4400 12.66 2.31 12 0.00 695.00 3814.00 9080 20241220 -3.08 6510 20240220 35.18 9010 -2.33 20250102 8340 5.52 20250203 9080 -3.08 20241220 6510 35.18 20240220 0.07 N 029960 500 250 억 3766120 N N 0 N 00 N
8 20250219 100404 55 60.00 KOSDAQ N N N Y 60 N 8800 10 2 0.11 11706920 1327 9.80 8910 8910 8790 11420 6160 8790 8822.09 7.53 0 -151 8990 8890 8830 8730 8670 8860 8700 250 2630 500 6850 10 1 50000000 4400 12.66 2.31 12 0.00 695.00 3814.00 9080 20241220 -3.08 6510 20240220 35.18 9010 -2.33 20250102 8340 5.52 20250203 9080 -3.08 20241220 6510 35.18 20240220 0.07 N 029960 500 250 억 3766120 N N 0 N 00 N
9 20250219 090405 55 60.00 KOSDAQ N N N Y 60 N 8910 120 2 1.37 106920 12 0.09 8910 8910 8910 11420 6160 8790 8910.00 7.53 0 0 8990 8890 8830 8730 8670 8860 8700 250 2630 500 6850 10 1 50000000 4455 12.82 2.34 12 0.00 695.00 3814.00 9080 20241220 -1.87 6510 20240220 36.87 9010 -1.11 20250102 8340 6.83 20250203 9080 -1.87 20241220 6510 36.87 20240220 0.07 N 029960 500 250 억 3766120 N N 0 N 00 N
10 20250218 160403 55 60.00 KOSDAQ N N N Y 60 N 8790 -10 5 -0.11 119283120 13547 265.73 8800 8930 8770 11440 6160 8800 8805.14 7.53 0 3127 8920 8860 8830 8770 8740 8845 8755 250 2640 500 6860 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 6510 35.02 20240220 0.07 N 029960 500 250 억 3762993 N N 0 N 00 N
11 20250218 150404 55 60.00 KOSDAQ N N N Y 60 N 8770 -30 5 -0.34 105305850 11962 234.64 8800 8930 8770 11440 6160 8800 8803.36 7.53 0 3039 8920 8860 8830 8770 8740 8845 8755 250 2640 500 6860 10 1 50000000 4385 12.62 2.30 12 0.02 695.00 3814.00 9080 20241220 -3.41 6510 20240220 34.72 9010 -2.66 20250102 8340 5.16 20250203 9080 -3.41 20241220 6510 34.72 20240220 0.07 N 029960 500 250 억 3762993 N N 0 N 00 N
12 20250218 140404 55 60.00 KOSDAQ N N N Y 60 N 8810 10 2 0.11 101329530 11509 225.76 8800 8930 8770 11440 6160 8800 8804.37 7.53 0 2727 8920 8860 8830 8770 8740 8845 8755 250 2640 500 6860 10 1 50000000 4405 12.68 2.31 12 0.02 695.00 3814.00 9080 20241220 -2.97 6510 20240220 35.33 9010 -2.22 20250102 8340 5.64 20250203 9080 -2.97 20241220 6510 35.33 20240220 0.07 N 029960 500 250 억 3762993 N N 0 N 00 N