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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-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
20250306,160353,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8740,-20,5,-0.23,96835460,11061,85.96,8760,8790,8720,11380,6140,8760,8754.67,7.51,0,-1380,8860,8810,8770,8720,8680,8790,8700,250,2620,500,6830,10,1,50000000,4370,12.58,2.29,12,0.02,695.00,3814.00,9080,20241220,-3.74,6540,20240805,33.64,9010,-3.00,20250102,8340,4.80,20250203,9080,-3.74,20241220,6540,33.64,20240805,0.06,N,029960,500,250 억,,3754041,N,N,0,N,00,N
20250306,150353,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8730,-30,5,-0.34,96765600,11053,85.90,8760,8790,8720,11380,6140,8760,8754.69,7.51,0,-1374,8860,8810,8770,8720,8680,8790,8700,250,2620,500,6830,10,1,50000000,4365,12.56,2.29,12,0.02,695.00,3814.00,9080,20241220,-3.85,6540,20240805,33.49,9010,-3.11,20250102,8340,4.68,20250203,9080,-3.85,20241220,6540,33.49,20240805,0.06,N,029960,500,250 억,,3754041,N,N,0,N,00,N
20250306,140352,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8720,-40,5,-0.46,93982520,10735,83.42,8760,8790,8720,11380,6140,8760,8754.78,7.51,0,-1617,8860,8810,8770,8720,8680,8790,8700,250,2620,500,6830,10,1,50000000,4360,12.55,2.29,12,0.02,695.00,3814.00,9080,20241220,-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,,3754041,N,N,0,N,00,N
20250306,130352,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8720,-40,5,-0.46,77736750,8875,68.97,8760,8790,8720,11380,6140,8760,8759.07,7.51,0,-665,8860,8810,8770,8720,8680,8790,8700,250,2620,500,6830,10,1,50000000,4360,12.55,2.29,12,0.02,695.00,3814.00,9080,20241220,-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,,3754041,N,N,0,N,00,N
20250306,120352,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8760,0,3,0.00,70654490,8064,62.67,8760,8790,8730,11380,6140,8760,8761.72,7.51,0,-115,8860,8810,8770,8720,8680,8790,8700,250,2620,500,6830,10,1,50000000,4380,12.60,2.30,12,0.02,695.00,3814.00,9080,20241220,-3.52,6540,20240805,33.94,9010,-2.77,20250102,8340,5.04,20250203,9080,-3.52,20241220,6540,33.94,20240805,0.06,N,029960,500,250 억,,3754041,N,N,0,N,00,N
20250306,110351,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8780,20,2,0.23,69934980,7982,62.03,8760,8790,8730,11380,6140,8760,8761.59,7.51,0,-123,8860,8810,8770,8720,8680,8790,8700,250,2620,500,6830,10,1,50000000,4390,12.63,2.30,12,0.02,695.00,3814.00,9080,20241220,-3.30,6540,20240805,34.25,9010,-2.55,20250102,8340,5.28,20250203,9080,-3.30,20241220,6540,34.25,20240805,0.06,N,029960,500,250 억,,3754041,N,N,0,N,00,N
20250306,100352,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8760,0,3,0.00,1628800,186,1.45,8760,8770,8750,11380,6140,8760,8756.99,7.51,0,10,8860,8810,8770,8720,8680,8790,8700,250,2620,500,6830,10,1,50000000,4380,12.60,2.30,12,0.00,695.00,3814.00,9080,20241220,-3.52,6540,20240805,33.94,9010,-2.77,20250102,8340,5.04,20250203,9080,-3.52,20241220,6540,33.94,20240805,0.06,N,029960,500,250 억,,3754041,N,N,0,N,00,N
20250306,090355,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8760,0,3,0.00,455520,52,0.40,8760,8760,8760,11380,6140,8760,8760.00,7.51,0,26,8860,8810,8770,8720,8680,8790,8700,250,2620,500,6830,10,1,50000000,4380,12.60,2.30,12,0.00,695.00,3814.00,9080,20241220,-3.52,6540,20240805,33.94,9010,-2.77,20250102,8340,5.04,20250203,9080,-3.52,20241220,6540,33.94,20240805,0.06,N,029960,500,250 억,,3754041,N,N,0,N,00,N
20250305,160349,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8760,-40,5,-0.45,112881460,12868,71.54,8800,8820,8730,11440,6160,8800,8772.26,7.51,0,773,8866,8832,8766,8732,8666,8850,8750,250,2640,500,6860,10,1,50000000,4380,12.60,2.30,12,0.03,695.00,3814.00,9080,20241220,-3.52,6540,20240805,33.94,9010,-2.77,20250102,8340,5.04,20250203,9080,-3.52,20241220,6540,33.94,20240805,0.06,N,029960,500,250 억,,3753268,N,N,0,N,00,N
20250305,150351,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8760,-40,5,-0.45,98080560,11182,62.16,8800,8820,8730,11440,6160,8800,8771.29,7.51,0,580,8866,8832,8766,8732,8666,8850,8750,250,2640,500,6860,10,1,50000000,4380,12.60,2.30,12,0.02,695.00,3814.00,9080,20241220,-3.52,6540,20240805,33.94,9010,-2.77,20250102,8340,5.04,20250203,9080,-3.52,20241220,6540,33.94,20240805,0.06,N,029960,500,250 억,,3753268,N,N,0,N,00,N
20250305,140348,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8760,-40,5,-0.45,96320190,10981,61.05,8800,8820,8730,11440,6160,8800,8771.53,7.51,0,504,8866,8832,8766,8732,8666,8850,8750,250,2640,500,6860,10,1,50000000,4380,12.60,2.30,12,0.02,695.00,3814.00,9080,20241220,-3.52,6540,20240805,33.94,9010,-2.77,20250102,8340,5.04,20250203,9080,-3.52,20241220,6540,33.94,20240805,0.06,N,029960,500,250 억,,3753268,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 20250306 160353 55 60.00 KOSDAQ N N N Y 60 N 8740 -20 5 -0.23 96835460 11061 85.96 8760 8790 8720 11380 6140 8760 8754.67 7.51 0 -1380 8860 8810 8770 8720 8680 8790 8700 250 2620 500 6830 10 1 50000000 4370 12.58 2.29 12 0.02 695.00 3814.00 9080 20241220 -3.74 6540 20240805 33.64 9010 -3.00 20250102 8340 4.80 20250203 9080 -3.74 20241220 6540 33.64 20240805 0.06 N 029960 500 250 억 3754041 N N 0 N 00 N
3 20250306 150353 55 60.00 KOSDAQ N N N Y 60 N 8730 -30 5 -0.34 96765600 11053 85.90 8760 8790 8720 11380 6140 8760 8754.69 7.51 0 -1374 8860 8810 8770 8720 8680 8790 8700 250 2620 500 6830 10 1 50000000 4365 12.56 2.29 12 0.02 695.00 3814.00 9080 20241220 -3.85 6540 20240805 33.49 9010 -3.11 20250102 8340 4.68 20250203 9080 -3.85 20241220 6540 33.49 20240805 0.06 N 029960 500 250 억 3754041 N N 0 N 00 N
4 20250306 140352 55 60.00 KOSDAQ N N N Y 60 N 8720 -40 5 -0.46 93982520 10735 83.42 8760 8790 8720 11380 6140 8760 8754.78 7.51 0 -1617 8860 8810 8770 8720 8680 8790 8700 250 2620 500 6830 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 3754041 N N 0 N 00 N
5 20250306 130352 55 60.00 KOSDAQ N N N Y 60 N 8720 -40 5 -0.46 77736750 8875 68.97 8760 8790 8720 11380 6140 8760 8759.07 7.51 0 -665 8860 8810 8770 8720 8680 8790 8700 250 2620 500 6830 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 3754041 N N 0 N 00 N
6 20250306 120352 55 60.00 KOSDAQ N N N Y 60 N 8760 0 3 0.00 70654490 8064 62.67 8760 8790 8730 11380 6140 8760 8761.72 7.51 0 -115 8860 8810 8770 8720 8680 8790 8700 250 2620 500 6830 10 1 50000000 4380 12.60 2.30 12 0.02 695.00 3814.00 9080 20241220 -3.52 6540 20240805 33.94 9010 -2.77 20250102 8340 5.04 20250203 9080 -3.52 20241220 6540 33.94 20240805 0.06 N 029960 500 250 억 3754041 N N 0 N 00 N
7 20250306 110351 55 60.00 KOSDAQ N N N Y 60 N 8780 20 2 0.23 69934980 7982 62.03 8760 8790 8730 11380 6140 8760 8761.59 7.51 0 -123 8860 8810 8770 8720 8680 8790 8700 250 2620 500 6830 10 1 50000000 4390 12.63 2.30 12 0.02 695.00 3814.00 9080 20241220 -3.30 6540 20240805 34.25 9010 -2.55 20250102 8340 5.28 20250203 9080 -3.30 20241220 6540 34.25 20240805 0.06 N 029960 500 250 억 3754041 N N 0 N 00 N
8 20250306 100352 55 60.00 KOSDAQ N N N Y 60 N 8760 0 3 0.00 1628800 186 1.45 8760 8770 8750 11380 6140 8760 8756.99 7.51 0 10 8860 8810 8770 8720 8680 8790 8700 250 2620 500 6830 10 1 50000000 4380 12.60 2.30 12 0.00 695.00 3814.00 9080 20241220 -3.52 6540 20240805 33.94 9010 -2.77 20250102 8340 5.04 20250203 9080 -3.52 20241220 6540 33.94 20240805 0.06 N 029960 500 250 억 3754041 N N 0 N 00 N
9 20250306 090355 55 60.00 KOSDAQ N N N Y 60 N 8760 0 3 0.00 455520 52 0.40 8760 8760 8760 11380 6140 8760 8760.00 7.51 0 26 8860 8810 8770 8720 8680 8790 8700 250 2620 500 6830 10 1 50000000 4380 12.60 2.30 12 0.00 695.00 3814.00 9080 20241220 -3.52 6540 20240805 33.94 9010 -2.77 20250102 8340 5.04 20250203 9080 -3.52 20241220 6540 33.94 20240805 0.06 N 029960 500 250 억 3754041 N N 0 N 00 N
10 20250305 160349 55 60.00 KOSDAQ N N N Y 60 N 8760 -40 5 -0.45 112881460 12868 71.54 8800 8820 8730 11440 6160 8800 8772.26 7.51 0 773 8866 8832 8766 8732 8666 8850 8750 250 2640 500 6860 10 1 50000000 4380 12.60 2.30 12 0.03 695.00 3814.00 9080 20241220 -3.52 6540 20240805 33.94 9010 -2.77 20250102 8340 5.04 20250203 9080 -3.52 20241220 6540 33.94 20240805 0.06 N 029960 500 250 억 3753268 N N 0 N 00 N
11 20250305 150351 55 60.00 KOSDAQ N N N Y 60 N 8760 -40 5 -0.45 98080560 11182 62.16 8800 8820 8730 11440 6160 8800 8771.29 7.51 0 580 8866 8832 8766 8732 8666 8850 8750 250 2640 500 6860 10 1 50000000 4380 12.60 2.30 12 0.02 695.00 3814.00 9080 20241220 -3.52 6540 20240805 33.94 9010 -2.77 20250102 8340 5.04 20250203 9080 -3.52 20241220 6540 33.94 20240805 0.06 N 029960 500 250 억 3753268 N N 0 N 00 N
12 20250305 140348 55 60.00 KOSDAQ N N N Y 60 N 8760 -40 5 -0.45 96320190 10981 61.05 8800 8820 8730 11440 6160 8800 8771.53 7.51 0 504 8866 8832 8766 8732 8666 8850 8750 250 2640 500 6860 10 1 50000000 4380 12.60 2.30 12 0.02 695.00 3814.00 9080 20241220 -3.52 6540 20240805 33.94 9010 -2.77 20250102 8340 5.04 20250203 9080 -3.52 20241220 6540 33.94 20240805 0.06 N 029960 500 250 억 3753268 N N 0 N 00 N