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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160423,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8860,0,3,0.00,1012788620,114204,624.00,8870,8880,8860,11510,6210,8860,8868.24,7.59,0,-5551,8900,8880,8870,8850,8840,8875,8845,250,2650,500,6910,10,1,50000000,4430,12.75,2.32,12,0.23,695.00,3814.00,9080,20241220,-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,,3792591,N,N,0,N,00,N
20250321,150406,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8860,0,3,0.00,993721800,112052,612.24,8870,8880,8860,11510,6210,8860,8868.40,7.59,0,-5557,8900,8880,8870,8850,8840,8875,8845,250,2650,500,6910,10,1,50000000,4430,12.75,2.32,12,0.22,695.00,3814.00,9080,20241220,-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,,3792591,N,N,0,N,00,N
20250321,140407,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8860,0,3,0.00,898776300,101343,553.73,8870,8880,8860,11510,6210,8860,8868.66,7.59,0,-92,8900,8880,8870,8850,8840,8875,8845,250,2650,500,6910,10,1,50000000,4430,12.75,2.32,12,0.20,695.00,3814.00,9080,20241220,-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,,3792591,N,N,0,N,00,N
20250321,130408,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8880,20,2,0.23,885653915,99864,545.65,8870,8880,8860,11510,6210,8860,8868.60,7.59,0,-69,8900,8880,8870,8850,8840,8875,8845,250,2650,500,6910,10,1,50000000,4440,12.78,2.33,12,0.20,695.00,3814.00,9080,20241220,-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,,3792591,N,N,0,N,00,N
20250321,120408,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8880,20,2,0.23,439324085,49545,270.71,8870,8880,8860,11510,6210,8860,8867.17,7.59,0,-68,8900,8880,8870,8850,8840,8875,8845,250,2650,500,6910,10,1,50000000,4440,12.78,2.33,12,0.10,695.00,3814.00,9080,20241220,-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,,3792591,N,N,0,N,00,N
20250321,110407,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8875,15,2,0.17,368209800,41531,226.92,8870,8880,8860,11510,6210,8860,8865.90,7.59,0,-67,8900,8880,8870,8850,8840,8875,8845,250,2650,500,6910,10,1,50000000,4438,12.77,2.33,12,0.08,695.00,3814.00,9080,20241220,-2.26,6540,20240805,35.70,9010,-1.50,20250102,8340,6.41,20250203,9080,-2.26,20241220,6540,35.70,20240805,0.06,N,029960,500,250 억,,3792591,N,N,0,N,00,N
20250321,100408,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8870,10,2,0.11,15662195,1766,9.65,8870,8870,8860,11510,6210,8860,8868.74,7.59,0,16,8900,8880,8870,8850,8840,8875,8845,250,2650,500,6910,10,1,50000000,4435,12.76,2.33,12,0.00,695.00,3814.00,9080,20241220,-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,,3792591,N,N,0,N,00,N
20250321,090409,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8870,10,2,0.11,17740,2,0.01,8870,8870,8870,11510,6210,8860,8870.00,7.59,0,0,8900,8880,8870,8850,8840,8875,8845,250,2650,500,6910,10,1,50000000,4435,12.76,2.33,12,0.00,695.00,3814.00,9080,20241220,-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,,3792591,N,N,0,N,00,N
20250320,160425,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8860,-20,5,-0.23,162320880,18292,4.33,8880,8890,8860,11540,6220,8880,8873.89,7.84,0,71,8940,8910,8880,8850,8820,8910,8850,250,2660,500,6920,10,1,50000000,4430,12.75,2.32,12,0.04,695.00,3814.00,9080,20241220,-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,,3922050,N,N,0,N,00,N
20250320,150407,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8860,-20,5,-0.23,161045040,18148,4.29,8880,8890,8860,11540,6220,8880,8873.98,7.84,0,74,8940,8910,8880,8850,8820,8910,8850,250,2660,500,6920,10,1,50000000,4430,12.75,2.32,12,0.04,695.00,3814.00,9080,20241220,-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,,3922050,N,N,0,N,00,N
20250320,140408,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8860,-20,5,-0.23,131893420,14858,3.51,8880,8890,8860,11540,6220,8880,8876.93,7.84,0,75,8940,8910,8880,8850,8820,8910,8850,250,2660,500,6920,10,1,50000000,4430,12.75,2.32,12,0.03,695.00,3814.00,9080,20241220,-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,,3922050,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 20250321 160423 55 60.00 KOSDAQ N N N Y 60 N 8860 0 3 0.00 1012788620 114204 624.00 8870 8880 8860 11510 6210 8860 8868.24 7.59 0 -5551 8900 8880 8870 8850 8840 8875 8845 250 2650 500 6910 10 1 50000000 4430 12.75 2.32 12 0.23 695.00 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 3792591 N N 0 N 00 N
3 20250321 150406 55 60.00 KOSDAQ N N N Y 60 N 8860 0 3 0.00 993721800 112052 612.24 8870 8880 8860 11510 6210 8860 8868.40 7.59 0 -5557 8900 8880 8870 8850 8840 8875 8845 250 2650 500 6910 10 1 50000000 4430 12.75 2.32 12 0.22 695.00 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 3792591 N N 0 N 00 N
4 20250321 140407 55 60.00 KOSDAQ N N N Y 60 N 8860 0 3 0.00 898776300 101343 553.73 8870 8880 8860 11510 6210 8860 8868.66 7.59 0 -92 8900 8880 8870 8850 8840 8875 8845 250 2650 500 6910 10 1 50000000 4430 12.75 2.32 12 0.20 695.00 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 3792591 N N 0 N 00 N
5 20250321 130408 55 60.00 KOSDAQ N N N Y 60 N 8880 20 2 0.23 885653915 99864 545.65 8870 8880 8860 11510 6210 8860 8868.60 7.59 0 -69 8900 8880 8870 8850 8840 8875 8845 250 2650 500 6910 10 1 50000000 4440 12.78 2.33 12 0.20 695.00 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 3792591 N N 0 N 00 N
6 20250321 120408 55 60.00 KOSDAQ N N N Y 60 N 8880 20 2 0.23 439324085 49545 270.71 8870 8880 8860 11510 6210 8860 8867.17 7.59 0 -68 8900 8880 8870 8850 8840 8875 8845 250 2650 500 6910 10 1 50000000 4440 12.78 2.33 12 0.10 695.00 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 3792591 N N 0 N 00 N
7 20250321 110407 55 60.00 KOSDAQ N N N Y 60 N 8875 15 2 0.17 368209800 41531 226.92 8870 8880 8860 11510 6210 8860 8865.90 7.59 0 -67 8900 8880 8870 8850 8840 8875 8845 250 2650 500 6910 10 1 50000000 4438 12.77 2.33 12 0.08 695.00 3814.00 9080 20241220 -2.26 6540 20240805 35.70 9010 -1.50 20250102 8340 6.41 20250203 9080 -2.26 20241220 6540 35.70 20240805 0.06 N 029960 500 250 억 3792591 N N 0 N 00 N
8 20250321 100408 55 60.00 KOSDAQ N N N Y 60 N 8870 10 2 0.11 15662195 1766 9.65 8870 8870 8860 11510 6210 8860 8868.74 7.59 0 16 8900 8880 8870 8850 8840 8875 8845 250 2650 500 6910 10 1 50000000 4435 12.76 2.33 12 0.00 695.00 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 3792591 N N 0 N 00 N
9 20250321 090409 55 60.00 KOSDAQ N N N Y 60 N 8870 10 2 0.11 17740 2 0.01 8870 8870 8870 11510 6210 8860 8870.00 7.59 0 0 8900 8880 8870 8850 8840 8875 8845 250 2650 500 6910 10 1 50000000 4435 12.76 2.33 12 0.00 695.00 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 3792591 N N 0 N 00 N
10 20250320 160425 55 60.00 KOSDAQ N N N Y 60 N 8860 -20 5 -0.23 162320880 18292 4.33 8880 8890 8860 11540 6220 8880 8873.89 7.84 0 71 8940 8910 8880 8850 8820 8910 8850 250 2660 500 6920 10 1 50000000 4430 12.75 2.32 12 0.04 695.00 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 3922050 N N 0 N 00 N
11 20250320 150407 55 60.00 KOSDAQ N N N Y 60 N 8860 -20 5 -0.23 161045040 18148 4.29 8880 8890 8860 11540 6220 8880 8873.98 7.84 0 74 8940 8910 8880 8850 8820 8910 8850 250 2660 500 6920 10 1 50000000 4430 12.75 2.32 12 0.04 695.00 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 3922050 N N 0 N 00 N
12 20250320 140408 55 60.00 KOSDAQ N N N Y 60 N 8860 -20 5 -0.23 131893420 14858 3.51 8880 8890 8860 11540 6220 8880 8876.93 7.84 0 75 8940 8910 8880 8850 8820 8910 8850 250 2660 500 6920 10 1 50000000 4430 12.75 2.32 12 0.03 695.00 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 3922050 N N 0 N 00 N