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
039310/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
20250306,160436,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1550,-113,5,-6.79,128911248,80513,1004.65,1665,1674,1543,2160,1165,1663,1601.23,1.05,0,122,1705,1683,1661,1639,1617,1673,1629,91,497,500,1130,1,1,18121667,281,2.04,0.28,12,0.44,759.00,5588.00,2360,20240307,-34.32,1366,20241209,13.47,1930,-19.69,20250203,1493,3.82,20250116,2360,-34.32,20240307,1366,13.47,20241209,0.00,N,039310,500,90 억,,190894,N,N,0,N,00,N
20250306,150435,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1565,-98,5,-5.89,107115337,66488,829.65,1665,1674,1554,2160,1165,1663,1611.05,1.05,0,1721,1705,1683,1661,1639,1617,1673,1629,91,497,500,1130,1,1,18121667,284,2.06,0.28,12,0.37,759.00,5588.00,2360,20240307,-33.69,1366,20241209,14.57,1930,-18.91,20250203,1493,4.82,20250116,2360,-33.69,20240307,1366,14.57,20241209,0.00,N,039310,500,90 억,,190894,N,N,0,N,00,N
20250306,140434,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1606,-57,5,-3.43,86348356,53221,664.10,1665,1674,1573,2160,1165,1663,1622.45,1.05,0,989,1705,1683,1661,1639,1617,1673,1629,91,497,500,1130,1,1,18121667,291,2.12,0.29,12,0.29,759.00,5588.00,2360,20240307,-31.95,1366,20241209,17.57,1930,-16.79,20250203,1493,7.57,20250116,2360,-31.95,20240307,1366,17.57,20241209,0.00,N,039310,500,90 억,,190894,N,N,0,N,00,N
20250306,130434,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1596,-67,5,-4.03,65061590,39790,496.51,1665,1674,1596,2160,1165,1663,1635.12,1.05,0,1509,1705,1683,1661,1639,1617,1673,1629,91,497,500,1130,1,1,18121667,289,2.10,0.29,12,0.22,759.00,5588.00,2360,20240307,-32.37,1366,20241209,16.84,1930,-17.31,20250203,1493,6.90,20250116,2360,-32.37,20240307,1366,16.84,20241209,0.00,N,039310,500,90 억,,190894,N,N,0,N,00,N
20250306,120435,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1635,-28,5,-1.68,41400159,25099,313.19,1665,1674,1630,2160,1165,1663,1649.47,1.05,0,7,1705,1683,1661,1639,1617,1673,1629,91,497,500,1130,1,1,18121667,296,2.15,0.29,12,0.14,759.00,5588.00,2360,20240307,-30.72,1366,20241209,19.69,1930,-15.28,20250203,1493,9.51,20250116,2360,-30.72,20240307,1366,19.69,20241209,0.00,N,039310,500,90 억,,190894,N,N,0,N,00,N
20250306,110433,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1631,-32,5,-1.92,37163692,22509,280.87,1665,1674,1631,2160,1165,1663,1651.06,1.05,0,82,1705,1683,1661,1639,1617,1673,1629,91,497,500,1130,1,1,18121667,296,2.15,0.29,12,0.12,759.00,5588.00,2360,20240307,-30.89,1366,20241209,19.40,1930,-15.49,20250203,1493,9.24,20250116,2360,-30.89,20240307,1366,19.40,20241209,0.00,N,039310,500,90 억,,190894,N,N,0,N,00,N
20250306,100434,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1671,8,2,0.48,29507622,17847,222.70,1665,1674,1640,2160,1165,1663,1653.37,1.05,0,52,1705,1683,1661,1639,1617,1673,1629,91,497,500,1130,1,1,18121667,303,2.20,0.30,12,0.10,759.00,5588.00,2360,20240307,-29.19,1366,20241209,22.33,1930,-13.42,20250203,1493,11.92,20250116,2360,-29.19,20240307,1366,22.33,20241209,0.00,N,039310,500,90 억,,190894,N,N,0,N,00,N
20250306,090437,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1666,3,2,0.18,794357,477,5.95,1665,1666,1665,2160,1165,1663,1665.32,1.05,0,0,1705,1683,1661,1639,1617,1673,1629,91,497,500,1130,1,1,18121667,302,2.19,0.30,12,0.00,759.00,5588.00,2360,20240307,-29.41,1366,20241209,21.96,1930,-13.68,20250203,1493,11.59,20250116,2360,-29.41,20240307,1366,21.96,20241209,0.00,N,039310,500,90 억,,190894,N,N,0,N,00,N
20250305,160430,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1663,-2,5,-0.12,13258171,8014,176.95,1665,1683,1639,2160,1166,1665,1654.38,1.06,0,-680,1743,1704,1671,1632,1599,1687,1615,91,495,500,1130,1,1,18121667,301,2.19,0.30,12,0.04,759.00,5588.00,2360,20240307,-29.53,1366,20241209,21.74,1930,-13.83,20250203,1493,11.39,20250116,2360,-29.53,20240307,1366,21.74,20241209,0.00,N,039310,500,90 억,,191451,N,N,0,N,00,N
20250305,150432,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1653,-12,5,-0.72,10118478,6119,135.11,1665,1683,1639,2160,1166,1665,1653.62,1.06,0,-168,1743,1704,1671,1632,1599,1687,1615,91,495,500,1130,1,1,18121667,300,2.18,0.30,12,0.03,759.00,5588.00,2360,20240307,-29.96,1366,20241209,21.01,1930,-14.35,20250203,1493,10.72,20250116,2360,-29.96,20240307,1366,21.01,20241209,0.00,N,039310,500,90 억,,191451,N,N,0,N,00,N
20250305,140430,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1640,-25,5,-1.50,7966717,4807,106.14,1665,1683,1639,2160,1166,1665,1657.32,1.06,0,-166,1743,1704,1671,1632,1599,1687,1615,91,495,500,1130,1,1,18121667,297,2.16,0.29,12,0.03,759.00,5588.00,2360,20240307,-30.51,1366,20241209,20.06,1930,-15.03,20250203,1493,9.85,20250116,2360,-30.51,20240307,1366,20.06,20241209,0.00,N,039310,500,90 억,,191451,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 160436 57 100.00 KOSDAQ IT 서비스 N N N N N 1550 -113 5 -6.79 128911248 80513 1004.65 1665 1674 1543 2160 1165 1663 1601.23 1.05 0 122 1705 1683 1661 1639 1617 1673 1629 91 497 500 1130 1 1 18121667 281 2.04 0.28 12 0.44 759.00 5588.00 2360 20240307 -34.32 1366 20241209 13.47 1930 -19.69 20250203 1493 3.82 20250116 2360 -34.32 20240307 1366 13.47 20241209 0.00 N 039310 500 90 억 190894 N N 0 N 00 N
3 20250306 150435 57 100.00 KOSDAQ IT 서비스 N N N N N 1565 -98 5 -5.89 107115337 66488 829.65 1665 1674 1554 2160 1165 1663 1611.05 1.05 0 1721 1705 1683 1661 1639 1617 1673 1629 91 497 500 1130 1 1 18121667 284 2.06 0.28 12 0.37 759.00 5588.00 2360 20240307 -33.69 1366 20241209 14.57 1930 -18.91 20250203 1493 4.82 20250116 2360 -33.69 20240307 1366 14.57 20241209 0.00 N 039310 500 90 억 190894 N N 0 N 00 N
4 20250306 140434 57 100.00 KOSDAQ IT 서비스 N N N N N 1606 -57 5 -3.43 86348356 53221 664.10 1665 1674 1573 2160 1165 1663 1622.45 1.05 0 989 1705 1683 1661 1639 1617 1673 1629 91 497 500 1130 1 1 18121667 291 2.12 0.29 12 0.29 759.00 5588.00 2360 20240307 -31.95 1366 20241209 17.57 1930 -16.79 20250203 1493 7.57 20250116 2360 -31.95 20240307 1366 17.57 20241209 0.00 N 039310 500 90 억 190894 N N 0 N 00 N
5 20250306 130434 57 100.00 KOSDAQ IT 서비스 N N N N N 1596 -67 5 -4.03 65061590 39790 496.51 1665 1674 1596 2160 1165 1663 1635.12 1.05 0 1509 1705 1683 1661 1639 1617 1673 1629 91 497 500 1130 1 1 18121667 289 2.10 0.29 12 0.22 759.00 5588.00 2360 20240307 -32.37 1366 20241209 16.84 1930 -17.31 20250203 1493 6.90 20250116 2360 -32.37 20240307 1366 16.84 20241209 0.00 N 039310 500 90 억 190894 N N 0 N 00 N
6 20250306 120435 57 100.00 KOSDAQ IT 서비스 N N N N N 1635 -28 5 -1.68 41400159 25099 313.19 1665 1674 1630 2160 1165 1663 1649.47 1.05 0 7 1705 1683 1661 1639 1617 1673 1629 91 497 500 1130 1 1 18121667 296 2.15 0.29 12 0.14 759.00 5588.00 2360 20240307 -30.72 1366 20241209 19.69 1930 -15.28 20250203 1493 9.51 20250116 2360 -30.72 20240307 1366 19.69 20241209 0.00 N 039310 500 90 억 190894 N N 0 N 00 N
7 20250306 110433 57 100.00 KOSDAQ IT 서비스 N N N N N 1631 -32 5 -1.92 37163692 22509 280.87 1665 1674 1631 2160 1165 1663 1651.06 1.05 0 82 1705 1683 1661 1639 1617 1673 1629 91 497 500 1130 1 1 18121667 296 2.15 0.29 12 0.12 759.00 5588.00 2360 20240307 -30.89 1366 20241209 19.40 1930 -15.49 20250203 1493 9.24 20250116 2360 -30.89 20240307 1366 19.40 20241209 0.00 N 039310 500 90 억 190894 N N 0 N 00 N
8 20250306 100434 57 100.00 KOSDAQ IT 서비스 N N N N N 1671 8 2 0.48 29507622 17847 222.70 1665 1674 1640 2160 1165 1663 1653.37 1.05 0 52 1705 1683 1661 1639 1617 1673 1629 91 497 500 1130 1 1 18121667 303 2.20 0.30 12 0.10 759.00 5588.00 2360 20240307 -29.19 1366 20241209 22.33 1930 -13.42 20250203 1493 11.92 20250116 2360 -29.19 20240307 1366 22.33 20241209 0.00 N 039310 500 90 억 190894 N N 0 N 00 N
9 20250306 090437 57 100.00 KOSDAQ IT 서비스 N N N N N 1666 3 2 0.18 794357 477 5.95 1665 1666 1665 2160 1165 1663 1665.32 1.05 0 0 1705 1683 1661 1639 1617 1673 1629 91 497 500 1130 1 1 18121667 302 2.19 0.30 12 0.00 759.00 5588.00 2360 20240307 -29.41 1366 20241209 21.96 1930 -13.68 20250203 1493 11.59 20250116 2360 -29.41 20240307 1366 21.96 20241209 0.00 N 039310 500 90 억 190894 N N 0 N 00 N
10 20250305 160430 57 100.00 KOSDAQ IT 서비스 N N N N N 1663 -2 5 -0.12 13258171 8014 176.95 1665 1683 1639 2160 1166 1665 1654.38 1.06 0 -680 1743 1704 1671 1632 1599 1687 1615 91 495 500 1130 1 1 18121667 301 2.19 0.30 12 0.04 759.00 5588.00 2360 20240307 -29.53 1366 20241209 21.74 1930 -13.83 20250203 1493 11.39 20250116 2360 -29.53 20240307 1366 21.74 20241209 0.00 N 039310 500 90 억 191451 N N 0 N 00 N
11 20250305 150432 57 100.00 KOSDAQ IT 서비스 N N N N N 1653 -12 5 -0.72 10118478 6119 135.11 1665 1683 1639 2160 1166 1665 1653.62 1.06 0 -168 1743 1704 1671 1632 1599 1687 1615 91 495 500 1130 1 1 18121667 300 2.18 0.30 12 0.03 759.00 5588.00 2360 20240307 -29.96 1366 20241209 21.01 1930 -14.35 20250203 1493 10.72 20250116 2360 -29.96 20240307 1366 21.01 20241209 0.00 N 039310 500 90 억 191451 N N 0 N 00 N
12 20250305 140430 57 100.00 KOSDAQ IT 서비스 N N N N N 1640 -25 5 -1.50 7966717 4807 106.14 1665 1683 1639 2160 1166 1665 1657.32 1.06 0 -166 1743 1704 1671 1632 1599 1687 1615 91 495 500 1130 1 1 18121667 297 2.16 0.29 12 0.03 759.00 5588.00 2360 20240307 -30.51 1366 20241209 20.06 1930 -15.03 20250203 1493 9.85 20250116 2360 -30.51 20240307 1366 20.06 20241209 0.00 N 039310 500 90 억 191451 N N 0 N 00 N