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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160400,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8660,-40,5,-0.46,84595960,9800,89.06,8700,8790,8420,11310,6090,8700,8632.24,7.49,0,569,8860,8780,8720,8640,8580,8820,8680,250,2610,500,6780,10,1,50000000,4330,12.46,2.27,12,0.02,695.00,3814.00,9080,20241220,-4.63,6540,20240805,32.42,9010,-3.88,20250102,8340,3.84,20250203,9080,-4.63,20241220,6540,32.42,20240805,0.06,N,029960,500,250 억,,3745982,N,N,0,N,00,N
20250313,150401,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8680,-20,5,-0.23,84561310,9796,89.02,8700,8790,8420,11310,6090,8700,8632.23,7.49,0,569,8860,8780,8720,8640,8580,8820,8680,250,2610,500,6780,10,1,50000000,4340,12.49,2.28,12,0.02,695.00,3814.00,9080,20241220,-4.41,6540,20240805,32.72,9010,-3.66,20250102,8340,4.08,20250203,9080,-4.41,20241220,6540,32.72,20240805,0.06,N,029960,500,250 억,,3745982,N,N,0,N,00,N
20250313,140400,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8700,0,3,0.00,80286570,9303,84.54,8700,8790,8420,11310,6090,8700,8630.18,7.49,0,528,8860,8780,8720,8640,8580,8820,8680,250,2610,500,6780,10,1,50000000,4350,12.52,2.28,12,0.02,695.00,3814.00,9080,20241220,-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,,3745982,N,N,0,N,00,N
20250313,130401,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8680,-20,5,-0.23,78540850,9102,82.72,8700,8790,8420,11310,6090,8700,8628.97,7.49,0,528,8860,8780,8720,8640,8580,8820,8680,250,2610,500,6780,10,1,50000000,4340,12.49,2.28,12,0.02,695.00,3814.00,9080,20241220,-4.41,6540,20240805,32.72,9010,-3.66,20250102,8340,4.08,20250203,9080,-4.41,20241220,6540,32.72,20240805,0.06,N,029960,500,250 억,,3745982,N,N,0,N,00,N
20250313,120401,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8640,-60,5,-0.69,74284080,8610,78.24,8700,8790,8420,11310,6090,8700,8627.65,7.49,0,489,8860,8780,8720,8640,8580,8820,8680,250,2610,500,6780,10,1,50000000,4320,12.43,2.27,12,0.02,695.00,3814.00,9080,20241220,-4.85,6540,20240805,32.11,9010,-4.11,20250102,8340,3.60,20250203,9080,-4.85,20241220,6540,32.11,20240805,0.06,N,029960,500,250 억,,3745982,N,N,0,N,00,N
20250313,110400,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8670,-30,5,-0.34,74171520,8597,78.13,8700,8790,8420,11310,6090,8700,8627.60,7.49,0,489,8860,8780,8720,8640,8580,8820,8680,250,2610,500,6780,10,1,50000000,4335,12.47,2.27,12,0.02,695.00,3814.00,9080,20241220,-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,,3745982,N,N,0,N,00,N
20250313,100400,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8680,-20,5,-0.23,62209640,7216,65.58,8700,8790,8420,11310,6090,8700,8621.07,7.49,0,635,8860,8780,8720,8640,8580,8820,8680,250,2610,500,6780,10,1,50000000,4340,12.49,2.28,12,0.01,695.00,3814.00,9080,20241220,-4.41,6540,20240805,32.72,9010,-3.66,20250102,8340,4.08,20250203,9080,-4.41,20241220,6540,32.72,20240805,0.06,N,029960,500,250 억,,3745982,N,N,0,N,00,N
20250313,090401,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8700,0,3,0.00,8700,1,0.01,8700,8700,8700,11310,6090,8700,8700.00,7.49,0,0,8860,8780,8720,8640,8580,8820,8680,250,2610,500,6780,10,1,50000000,4350,12.52,2.28,12,0.00,695.00,3814.00,9080,20241220,-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,,3745982,N,N,0,N,00,N
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
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 20250313 160400 55 60.00 KOSDAQ N N N Y 60 N 8660 -40 5 -0.46 84595960 9800 89.06 8700 8790 8420 11310 6090 8700 8632.24 7.49 0 569 8860 8780 8720 8640 8580 8820 8680 250 2610 500 6780 10 1 50000000 4330 12.46 2.27 12 0.02 695.00 3814.00 9080 20241220 -4.63 6540 20240805 32.42 9010 -3.88 20250102 8340 3.84 20250203 9080 -4.63 20241220 6540 32.42 20240805 0.06 N 029960 500 250 억 3745982 N N 0 N 00 N
3 20250313 150401 55 60.00 KOSDAQ N N N Y 60 N 8680 -20 5 -0.23 84561310 9796 89.02 8700 8790 8420 11310 6090 8700 8632.23 7.49 0 569 8860 8780 8720 8640 8580 8820 8680 250 2610 500 6780 10 1 50000000 4340 12.49 2.28 12 0.02 695.00 3814.00 9080 20241220 -4.41 6540 20240805 32.72 9010 -3.66 20250102 8340 4.08 20250203 9080 -4.41 20241220 6540 32.72 20240805 0.06 N 029960 500 250 억 3745982 N N 0 N 00 N
4 20250313 140400 55 60.00 KOSDAQ N N N Y 60 N 8700 0 3 0.00 80286570 9303 84.54 8700 8790 8420 11310 6090 8700 8630.18 7.49 0 528 8860 8780 8720 8640 8580 8820 8680 250 2610 500 6780 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 3745982 N N 0 N 00 N
5 20250313 130401 55 60.00 KOSDAQ N N N Y 60 N 8680 -20 5 -0.23 78540850 9102 82.72 8700 8790 8420 11310 6090 8700 8628.97 7.49 0 528 8860 8780 8720 8640 8580 8820 8680 250 2610 500 6780 10 1 50000000 4340 12.49 2.28 12 0.02 695.00 3814.00 9080 20241220 -4.41 6540 20240805 32.72 9010 -3.66 20250102 8340 4.08 20250203 9080 -4.41 20241220 6540 32.72 20240805 0.06 N 029960 500 250 억 3745982 N N 0 N 00 N
6 20250313 120401 55 60.00 KOSDAQ N N N Y 60 N 8640 -60 5 -0.69 74284080 8610 78.24 8700 8790 8420 11310 6090 8700 8627.65 7.49 0 489 8860 8780 8720 8640 8580 8820 8680 250 2610 500 6780 10 1 50000000 4320 12.43 2.27 12 0.02 695.00 3814.00 9080 20241220 -4.85 6540 20240805 32.11 9010 -4.11 20250102 8340 3.60 20250203 9080 -4.85 20241220 6540 32.11 20240805 0.06 N 029960 500 250 억 3745982 N N 0 N 00 N
7 20250313 110400 55 60.00 KOSDAQ N N N Y 60 N 8670 -30 5 -0.34 74171520 8597 78.13 8700 8790 8420 11310 6090 8700 8627.60 7.49 0 489 8860 8780 8720 8640 8580 8820 8680 250 2610 500 6780 10 1 50000000 4335 12.47 2.27 12 0.02 695.00 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 3745982 N N 0 N 00 N
8 20250313 100400 55 60.00 KOSDAQ N N N Y 60 N 8680 -20 5 -0.23 62209640 7216 65.58 8700 8790 8420 11310 6090 8700 8621.07 7.49 0 635 8860 8780 8720 8640 8580 8820 8680 250 2610 500 6780 10 1 50000000 4340 12.49 2.28 12 0.01 695.00 3814.00 9080 20241220 -4.41 6540 20240805 32.72 9010 -3.66 20250102 8340 4.08 20250203 9080 -4.41 20241220 6540 32.72 20240805 0.06 N 029960 500 250 억 3745982 N N 0 N 00 N
9 20250313 090401 55 60.00 KOSDAQ N N N Y 60 N 8700 0 3 0.00 8700 1 0.01 8700 8700 8700 11310 6090 8700 8700.00 7.49 0 0 8860 8780 8720 8640 8580 8820 8680 250 2610 500 6780 10 1 50000000 4350 12.52 2.28 12 0.00 695.00 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 3745982 N N 0 N 00 N
10 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
11 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
12 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