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
036120/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
20250306,160419,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2180,10,2,0.46,114195940,52490,70.78,2170,2190,2160,2820,1520,2170,2175.57,1.18,0,7783,2206,2187,2166,2147,2126,2197,2157,178,650,500,1560,5,1,35500000,774,167.69,2.64,12,0.15,13.00,825.00,3585,20240223,-39.19,1955,20241115,11.51,2525,-13.66,20250113,2145,1.63,20250304,3570,-38.94,20240306,1955,11.51,20241115,2.51,N,036120,500,177 억,,419785,N,N,0,N,00,N
20250306,150418,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2175,5,2,0.23,101574800,46679,62.94,2170,2190,2160,2820,1520,2170,2176.03,1.18,0,6796,2206,2187,2166,2147,2126,2197,2157,178,650,500,1560,5,1,35500000,772,167.31,2.64,12,0.13,13.00,825.00,3585,20240223,-39.33,1955,20241115,11.25,2525,-13.86,20250113,2145,1.40,20250304,3570,-39.08,20240306,1955,11.25,20241115,2.51,N,036120,500,177 억,,419785,N,N,0,N,00,N
20250306,140418,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2175,5,2,0.23,86084790,39553,53.34,2170,2190,2160,2820,1520,2170,2176.44,1.18,0,10295,2206,2187,2166,2147,2126,2197,2157,178,650,500,1560,5,1,35500000,772,167.31,2.64,12,0.11,13.00,825.00,3585,20240223,-39.33,1955,20241115,11.25,2525,-13.86,20250113,2145,1.40,20250304,3570,-39.08,20240306,1955,11.25,20241115,2.51,N,036120,500,177 억,,419785,N,N,0,N,00,N
20250306,130418,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2180,10,2,0.46,63551065,29177,39.34,2170,2190,2165,2820,1520,2170,2178.12,1.18,0,8925,2206,2187,2166,2147,2126,2197,2157,178,650,500,1560,5,1,35500000,774,167.69,2.64,12,0.08,13.00,825.00,3585,20240223,-39.19,1955,20241115,11.51,2525,-13.66,20250113,2145,1.63,20250304,3570,-38.94,20240306,1955,11.51,20241115,2.51,N,036120,500,177 억,,419785,N,N,0,N,00,N
20250306,120418,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2165,-5,5,-0.23,56512920,25938,34.98,2170,2190,2165,2820,1520,2170,2178.77,1.18,0,9652,2206,2187,2166,2147,2126,2197,2157,178,650,500,1560,5,1,35500000,769,166.54,2.62,12,0.07,13.00,825.00,3585,20240223,-39.61,1955,20241115,10.74,2525,-14.26,20250113,2145,0.93,20250304,3570,-39.36,20240306,1955,10.74,20241115,2.51,N,036120,500,177 억,,419785,N,N,0,N,00,N
20250306,110417,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2165,-5,5,-0.23,55129460,25302,34.12,2170,2190,2165,2820,1520,2170,2178.86,1.18,0,9521,2206,2187,2166,2147,2126,2197,2157,178,650,500,1560,5,1,35500000,769,166.54,2.62,12,0.07,13.00,825.00,3585,20240223,-39.61,1955,20241115,10.74,2525,-14.26,20250113,2145,0.93,20250304,3570,-39.36,20240306,1955,10.74,20241115,2.51,N,036120,500,177 억,,419785,N,N,0,N,00,N
20250306,100418,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2175,5,2,0.23,41786675,19172,25.85,2170,2190,2170,2820,1520,2170,2179.57,1.18,0,4834,2206,2187,2166,2147,2126,2197,2157,178,650,500,1560,5,1,35500000,772,167.31,2.64,12,0.05,13.00,825.00,3585,20240223,-39.33,1955,20241115,11.25,2525,-13.86,20250113,2145,1.40,20250304,3570,-39.08,20240306,1955,11.25,20241115,2.51,N,036120,500,177 억,,419785,N,N,0,N,00,N
20250306,090421,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2175,5,2,0.23,1496370,689,0.93,2170,2175,2170,2820,1520,2170,2171.80,1.18,0,248,2206,2187,2166,2147,2126,2197,2157,178,650,500,1560,5,1,35500000,772,167.31,2.64,12,0.00,13.00,825.00,3585,20240223,-39.33,1955,20241115,11.25,2525,-13.86,20250113,2145,1.40,20250304,3570,-39.08,20240306,1955,11.25,20241115,2.51,N,036120,500,177 억,,419785,N,N,0,N,00,N
20250305,160415,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2170,10,2,0.46,152192445,70383,45.14,2155,2185,2145,2805,1515,2160,2162.35,1.18,0,1900,2296,2227,2186,2117,2076,2207,2097,178,645,500,1550,5,1,35500000,770,166.92,2.63,12,0.20,13.00,825.00,3590,20240221,-39.55,1955,20241115,11.00,2525,-14.06,20250113,2145,1.17,20250305,3570,-39.22,20240306,1955,11.00,20241115,2.38,N,036120,500,177 억,,417855,N,N,0,N,00,N
20250305,150416,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2165,5,2,0.23,140562660,65020,41.70,2155,2185,2145,2805,1515,2160,2161.85,1.18,0,1694,2296,2227,2186,2117,2076,2207,2097,178,645,500,1550,5,1,35500000,769,166.54,2.62,12,0.18,13.00,825.00,3590,20240221,-39.69,1955,20241115,10.74,2525,-14.26,20250113,2145,0.93,20250305,3570,-39.36,20240306,1955,10.74,20241115,2.38,N,036120,500,177 억,,417855,N,N,0,N,00,N
20250305,140414,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2170,10,2,0.46,127132265,58807,37.71,2155,2185,2145,2805,1515,2160,2161.87,1.18,0,-1544,2296,2227,2186,2117,2076,2207,2097,178,645,500,1550,5,1,35500000,770,166.92,2.63,12,0.17,13.00,825.00,3590,20240221,-39.55,1955,20241115,11.00,2525,-14.06,20250113,2145,1.17,20250305,3570,-39.22,20240306,1955,11.00,20241115,2.38,N,036120,500,177 억,,417855,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 160419 57 100.00 KOSDAQ IT 서비스 N N N N N 2180 10 2 0.46 114195940 52490 70.78 2170 2190 2160 2820 1520 2170 2175.57 1.18 0 7783 2206 2187 2166 2147 2126 2197 2157 178 650 500 1560 5 1 35500000 774 167.69 2.64 12 0.15 13.00 825.00 3585 20240223 -39.19 1955 20241115 11.51 2525 -13.66 20250113 2145 1.63 20250304 3570 -38.94 20240306 1955 11.51 20241115 2.51 N 036120 500 177 억 419785 N N 0 N 00 N
3 20250306 150418 57 100.00 KOSDAQ IT 서비스 N N N N N 2175 5 2 0.23 101574800 46679 62.94 2170 2190 2160 2820 1520 2170 2176.03 1.18 0 6796 2206 2187 2166 2147 2126 2197 2157 178 650 500 1560 5 1 35500000 772 167.31 2.64 12 0.13 13.00 825.00 3585 20240223 -39.33 1955 20241115 11.25 2525 -13.86 20250113 2145 1.40 20250304 3570 -39.08 20240306 1955 11.25 20241115 2.51 N 036120 500 177 억 419785 N N 0 N 00 N
4 20250306 140418 57 100.00 KOSDAQ IT 서비스 N N N N N 2175 5 2 0.23 86084790 39553 53.34 2170 2190 2160 2820 1520 2170 2176.44 1.18 0 10295 2206 2187 2166 2147 2126 2197 2157 178 650 500 1560 5 1 35500000 772 167.31 2.64 12 0.11 13.00 825.00 3585 20240223 -39.33 1955 20241115 11.25 2525 -13.86 20250113 2145 1.40 20250304 3570 -39.08 20240306 1955 11.25 20241115 2.51 N 036120 500 177 억 419785 N N 0 N 00 N
5 20250306 130418 57 100.00 KOSDAQ IT 서비스 N N N N N 2180 10 2 0.46 63551065 29177 39.34 2170 2190 2165 2820 1520 2170 2178.12 1.18 0 8925 2206 2187 2166 2147 2126 2197 2157 178 650 500 1560 5 1 35500000 774 167.69 2.64 12 0.08 13.00 825.00 3585 20240223 -39.19 1955 20241115 11.51 2525 -13.66 20250113 2145 1.63 20250304 3570 -38.94 20240306 1955 11.51 20241115 2.51 N 036120 500 177 억 419785 N N 0 N 00 N
6 20250306 120418 57 100.00 KOSDAQ IT 서비스 N N N N N 2165 -5 5 -0.23 56512920 25938 34.98 2170 2190 2165 2820 1520 2170 2178.77 1.18 0 9652 2206 2187 2166 2147 2126 2197 2157 178 650 500 1560 5 1 35500000 769 166.54 2.62 12 0.07 13.00 825.00 3585 20240223 -39.61 1955 20241115 10.74 2525 -14.26 20250113 2145 0.93 20250304 3570 -39.36 20240306 1955 10.74 20241115 2.51 N 036120 500 177 억 419785 N N 0 N 00 N
7 20250306 110417 57 100.00 KOSDAQ IT 서비스 N N N N N 2165 -5 5 -0.23 55129460 25302 34.12 2170 2190 2165 2820 1520 2170 2178.86 1.18 0 9521 2206 2187 2166 2147 2126 2197 2157 178 650 500 1560 5 1 35500000 769 166.54 2.62 12 0.07 13.00 825.00 3585 20240223 -39.61 1955 20241115 10.74 2525 -14.26 20250113 2145 0.93 20250304 3570 -39.36 20240306 1955 10.74 20241115 2.51 N 036120 500 177 억 419785 N N 0 N 00 N
8 20250306 100418 57 100.00 KOSDAQ IT 서비스 N N N N N 2175 5 2 0.23 41786675 19172 25.85 2170 2190 2170 2820 1520 2170 2179.57 1.18 0 4834 2206 2187 2166 2147 2126 2197 2157 178 650 500 1560 5 1 35500000 772 167.31 2.64 12 0.05 13.00 825.00 3585 20240223 -39.33 1955 20241115 11.25 2525 -13.86 20250113 2145 1.40 20250304 3570 -39.08 20240306 1955 11.25 20241115 2.51 N 036120 500 177 억 419785 N N 0 N 00 N
9 20250306 090421 57 100.00 KOSDAQ IT 서비스 N N N N N 2175 5 2 0.23 1496370 689 0.93 2170 2175 2170 2820 1520 2170 2171.80 1.18 0 248 2206 2187 2166 2147 2126 2197 2157 178 650 500 1560 5 1 35500000 772 167.31 2.64 12 0.00 13.00 825.00 3585 20240223 -39.33 1955 20241115 11.25 2525 -13.86 20250113 2145 1.40 20250304 3570 -39.08 20240306 1955 11.25 20241115 2.51 N 036120 500 177 억 419785 N N 0 N 00 N
10 20250305 160415 57 100.00 KOSDAQ IT 서비스 N N N N N 2170 10 2 0.46 152192445 70383 45.14 2155 2185 2145 2805 1515 2160 2162.35 1.18 0 1900 2296 2227 2186 2117 2076 2207 2097 178 645 500 1550 5 1 35500000 770 166.92 2.63 12 0.20 13.00 825.00 3590 20240221 -39.55 1955 20241115 11.00 2525 -14.06 20250113 2145 1.17 20250305 3570 -39.22 20240306 1955 11.00 20241115 2.38 N 036120 500 177 억 417855 N N 0 N 00 N
11 20250305 150416 57 100.00 KOSDAQ IT 서비스 N N N N N 2165 5 2 0.23 140562660 65020 41.70 2155 2185 2145 2805 1515 2160 2161.85 1.18 0 1694 2296 2227 2186 2117 2076 2207 2097 178 645 500 1550 5 1 35500000 769 166.54 2.62 12 0.18 13.00 825.00 3590 20240221 -39.69 1955 20241115 10.74 2525 -14.26 20250113 2145 0.93 20250305 3570 -39.36 20240306 1955 10.74 20241115 2.38 N 036120 500 177 억 417855 N N 0 N 00 N
12 20250305 140414 57 100.00 KOSDAQ IT 서비스 N N N N N 2170 10 2 0.46 127132265 58807 37.71 2155 2185 2145 2805 1515 2160 2161.87 1.18 0 -1544 2296 2227 2186 2117 2076 2207 2097 178 645 500 1550 5 1 35500000 770 166.92 2.63 12 0.17 13.00 825.00 3590 20240221 -39.55 1955 20241115 11.00 2525 -14.06 20250113 2145 1.17 20250305 3570 -39.22 20240306 1955 11.00 20241115 2.38 N 036120 500 177 억 417855 N N 0 N 00 N