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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130403,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8780,-20,5,-0.23,89679370,10182,199.73,8800,8930,8780,11440,6160,8800,8807.64,7.53,0,2441,8920,8860,8830,8770,8740,8845,8755,250,2640,500,6860,10,1,50000000,4390,12.63,2.30,12,0.02,695.00,3814.00,9080,20241220,-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,,3762993,N,N,0,N,00,N
20250218,120403,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8790,-10,5,-0.11,67466670,7657,150.20,8800,8930,8790,11440,6160,8800,8811.11,7.53,0,2429,8920,8860,8830,8770,8740,8845,8755,250,2640,500,6860,10,1,50000000,4395,12.65,2.30,12,0.02,695.00,3814.00,9080,20241220,-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
20250218,110403,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8800,0,3,0.00,45054300,5108,100.20,8800,8930,8800,11440,6160,8800,8820.34,7.53,0,286,8920,8860,8830,8770,8740,8845,8755,250,2640,500,6860,10,1,50000000,4400,12.66,2.31,12,0.01,695.00,3814.00,9080,20241220,-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,,3762993,N,N,0,N,00,N
20250218,100404,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8820,20,2,0.23,17406030,1974,38.72,8800,8930,8800,11440,6160,8800,8817.64,7.53,0,96,8920,8860,8830,8770,8740,8845,8755,250,2640,500,6860,10,1,50000000,4410,12.69,2.31,12,0.00,695.00,3814.00,9080,20241220,-2.86,6510,20240220,35.48,9010,-2.11,20250102,8340,5.76,20250203,9080,-2.86,20241220,6510,35.48,20240220,0.07,N,029960,500,250 억,,3762993,N,N,0,N,00,N
20250218,090403,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8900,100,2,1.14,3075160,348,6.83,8800,8930,8800,11440,6160,8800,8836.67,7.53,0,1,8920,8860,8830,8770,8740,8845,8755,250,2640,500,6860,10,1,50000000,4450,12.81,2.33,12,0.00,695.00,3814.00,9080,20241220,-1.98,6510,20240220,36.71,9010,-1.22,20250102,8340,6.71,20250203,9080,-1.98,20241220,6510,36.71,20240220,0.07,N,029960,500,250 억,,3762993,N,N,0,N,00,N
20250217,160403,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8800,-90,5,-1.01,44614120,5058,85.74,8870,8890,8800,11550,6230,8890,8820.51,7.53,0,-799,8936,8912,8886,8862,8836,8900,8850,250,2660,500,6930,10,1,50000000,4400,12.66,2.31,12,0.01,695.00,3814.00,9080,20241220,-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,,3766813,N,N,0,N,00,N
20250217,150402,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8800,-90,5,-1.01,41013660,4649,78.81,8870,8890,8800,11550,6230,8890,8822.04,7.53,0,-759,8936,8912,8886,8862,8836,8900,8850,250,2660,500,6930,10,1,50000000,4400,12.66,2.31,12,0.01,695.00,3814.00,9080,20241220,-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,,3766813,N,N,0,N,00,N
20250217,140402,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8820,-70,5,-0.79,36159060,4098,69.47,8870,8890,8800,11550,6230,8890,8823.59,7.53,0,-551,8936,8912,8886,8862,8836,8900,8850,250,2660,500,6930,10,1,50000000,4410,12.69,2.31,12,0.01,695.00,3814.00,9080,20241220,-2.86,6510,20240220,35.48,9010,-2.11,20250102,8340,5.76,20250203,9080,-2.86,20241220,6510,35.48,20240220,0.07,N,029960,500,250 억,,3766813,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 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
3 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
4 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
5 20250218 130403 55 60.00 KOSDAQ N N N Y 60 N 8780 -20 5 -0.23 89679370 10182 199.73 8800 8930 8780 11440 6160 8800 8807.64 7.53 0 2441 8920 8860 8830 8770 8740 8845 8755 250 2640 500 6860 10 1 50000000 4390 12.63 2.30 12 0.02 695.00 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 3762993 N N 0 N 00 N
6 20250218 120403 55 60.00 KOSDAQ N N N Y 60 N 8790 -10 5 -0.11 67466670 7657 150.20 8800 8930 8790 11440 6160 8800 8811.11 7.53 0 2429 8920 8860 8830 8770 8740 8845 8755 250 2640 500 6860 10 1 50000000 4395 12.65 2.30 12 0.02 695.00 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
7 20250218 110403 55 60.00 KOSDAQ N N N Y 60 N 8800 0 3 0.00 45054300 5108 100.20 8800 8930 8800 11440 6160 8800 8820.34 7.53 0 286 8920 8860 8830 8770 8740 8845 8755 250 2640 500 6860 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 3762993 N N 0 N 00 N
8 20250218 100404 55 60.00 KOSDAQ N N N Y 60 N 8820 20 2 0.23 17406030 1974 38.72 8800 8930 8800 11440 6160 8800 8817.64 7.53 0 96 8920 8860 8830 8770 8740 8845 8755 250 2640 500 6860 10 1 50000000 4410 12.69 2.31 12 0.00 695.00 3814.00 9080 20241220 -2.86 6510 20240220 35.48 9010 -2.11 20250102 8340 5.76 20250203 9080 -2.86 20241220 6510 35.48 20240220 0.07 N 029960 500 250 억 3762993 N N 0 N 00 N
9 20250218 090403 55 60.00 KOSDAQ N N N Y 60 N 8900 100 2 1.14 3075160 348 6.83 8800 8930 8800 11440 6160 8800 8836.67 7.53 0 1 8920 8860 8830 8770 8740 8845 8755 250 2640 500 6860 10 1 50000000 4450 12.81 2.33 12 0.00 695.00 3814.00 9080 20241220 -1.98 6510 20240220 36.71 9010 -1.22 20250102 8340 6.71 20250203 9080 -1.98 20241220 6510 36.71 20240220 0.07 N 029960 500 250 억 3762993 N N 0 N 00 N
10 20250217 160403 55 60.00 KOSDAQ N N N Y 60 N 8800 -90 5 -1.01 44614120 5058 85.74 8870 8890 8800 11550 6230 8890 8820.51 7.53 0 -799 8936 8912 8886 8862 8836 8900 8850 250 2660 500 6930 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 3766813 N N 0 N 00 N
11 20250217 150402 55 60.00 KOSDAQ N N N Y 60 N 8800 -90 5 -1.01 41013660 4649 78.81 8870 8890 8800 11550 6230 8890 8822.04 7.53 0 -759 8936 8912 8886 8862 8836 8900 8850 250 2660 500 6930 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 3766813 N N 0 N 00 N
12 20250217 140402 55 60.00 KOSDAQ N N N Y 60 N 8820 -70 5 -0.79 36159060 4098 69.47 8870 8890 8800 11550 6230 8890 8823.59 7.53 0 -551 8936 8912 8886 8862 8836 8900 8850 250 2660 500 6930 10 1 50000000 4410 12.69 2.31 12 0.01 695.00 3814.00 9080 20241220 -2.86 6510 20240220 35.48 9010 -2.11 20250102 8340 5.76 20250203 9080 -2.86 20241220 6510 35.48 20240220 0.07 N 029960 500 250 억 3766813 N N 0 N 00 N