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
039420/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,,통신,N,N,N,N, ,N,2580,0,3,0.00,108107572,42212,137.79,2580,2585,2545,3350,1810,2580,2561.06,2.94,0,-1171,2620,2600,2560,2540,2500,2610,2550,121,770,500,1960,5,1,24154730,623,8.19,1.04,12,0.17,315.00,2490.00,2940,20241224,-12.24,2350,20241210,9.79,2665,-3.19,20250106,2475,4.24,20250203,2940,-12.24,20241224,2350,9.79,20241210,1.27,N,039420,500,120 억,,709028,N,N,0,N,00,N
20250306,150436,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2570,-10,5,-0.39,56647117,22047,71.97,2580,2585,2560,3350,1810,2580,2569.38,2.94,0,-659,2620,2600,2560,2540,2500,2610,2550,121,770,500,1960,5,1,24154730,621,8.16,1.03,12,0.09,315.00,2490.00,2940,20241224,-12.59,2350,20241210,9.36,2665,-3.56,20250106,2475,3.84,20250203,2940,-12.59,20241224,2350,9.36,20241210,1.27,N,039420,500,120 억,,709028,N,N,0,N,00,N
20250306,140435,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2575,-5,5,-0.19,55409937,21566,70.40,2580,2585,2560,3350,1810,2580,2569.32,2.94,0,-474,2620,2600,2560,2540,2500,2610,2550,121,770,500,1960,5,1,24154730,622,8.17,1.03,12,0.09,315.00,2490.00,2940,20241224,-12.41,2350,20241210,9.57,2665,-3.38,20250106,2475,4.04,20250203,2940,-12.41,20241224,2350,9.57,20241210,1.27,N,039420,500,120 억,,709028,N,N,0,N,00,N
20250306,130435,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2575,-5,5,-0.19,54287237,21130,68.98,2580,2585,2560,3350,1810,2580,2569.20,2.94,0,-45,2620,2600,2560,2540,2500,2610,2550,121,770,500,1960,5,1,24154730,622,8.17,1.03,12,0.09,315.00,2490.00,2940,20241224,-12.41,2350,20241210,9.57,2665,-3.38,20250106,2475,4.04,20250203,2940,-12.41,20241224,2350,9.57,20241210,1.27,N,039420,500,120 억,,709028,N,N,0,N,00,N
20250306,120435,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2580,0,3,0.00,26329932,10254,33.47,2580,2585,2560,3350,1810,2580,2567.77,2.94,0,-23,2620,2600,2560,2540,2500,2610,2550,121,770,500,1960,5,1,24154730,623,8.19,1.04,12,0.04,315.00,2490.00,2940,20241224,-12.24,2350,20241210,9.79,2665,-3.19,20250106,2475,4.24,20250203,2940,-12.24,20241224,2350,9.79,20241210,1.27,N,039420,500,120 억,,709028,N,N,0,N,00,N
20250306,110433,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2570,-10,5,-0.39,21790675,8490,27.71,2580,2585,2560,3350,1810,2580,2566.63,2.94,0,-23,2620,2600,2560,2540,2500,2610,2550,121,770,500,1960,5,1,24154730,621,8.16,1.03,12,0.04,315.00,2490.00,2940,20241224,-12.59,2350,20241210,9.36,2665,-3.56,20250106,2475,3.84,20250203,2940,-12.59,20241224,2350,9.36,20241210,1.27,N,039420,500,120 억,,709028,N,N,0,N,00,N
20250306,100435,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2565,-15,5,-0.58,14420990,5617,18.34,2580,2585,2560,3350,1810,2580,2567.38,2.94,0,-3,2620,2600,2560,2540,2500,2610,2550,121,770,500,1960,5,1,24154730,620,8.14,1.03,12,0.02,315.00,2490.00,2940,20241224,-12.76,2350,20241210,9.15,2665,-3.75,20250106,2475,3.64,20250203,2940,-12.76,20241224,2350,9.15,20241210,1.27,N,039420,500,120 억,,709028,N,N,0,N,00,N
20250306,090437,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2565,-15,5,-0.58,352710,137,0.45,2580,2580,2565,3350,1810,2580,2574.53,2.94,0,-60,2620,2600,2560,2540,2500,2610,2550,121,770,500,1960,5,1,24154730,620,8.14,1.03,12,0.00,315.00,2490.00,2940,20241224,-12.76,2350,20241210,9.15,2665,-3.75,20250106,2475,3.64,20250203,2940,-12.76,20241224,2350,9.15,20241210,1.27,N,039420,500,120 억,,709028,N,N,0,N,00,N
20250305,160431,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2580,55,2,2.18,78215644,30634,52.14,2525,2580,2520,3280,1770,2525,2553.23,2.94,0,-797,2551,2537,2511,2497,2471,2545,2505,121,755,500,1910,5,1,24154730,623,8.19,1.04,12,0.13,315.00,2490.00,2940,20241224,-12.24,2350,20241210,9.79,2665,-3.19,20250106,2475,4.24,20250203,2940,-12.24,20241224,2350,9.79,20241210,1.29,N,039420,500,120 억,,709825,N,N,0,N,00,N
20250305,150432,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2560,35,2,1.39,62212285,24410,41.55,2525,2570,2520,3280,1770,2525,2548.64,2.94,0,-432,2551,2537,2511,2497,2471,2545,2505,121,755,500,1910,5,1,24154730,618,8.13,1.03,12,0.10,315.00,2490.00,2940,20241224,-12.93,2350,20241210,8.94,2665,-3.94,20250106,2475,3.43,20250203,2940,-12.93,20241224,2350,8.94,20241210,1.29,N,039420,500,120 억,,709825,N,N,0,N,00,N
20250305,140431,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2565,40,2,1.58,42212155,16578,28.22,2525,2570,2520,3280,1770,2525,2546.28,2.94,0,-472,2551,2537,2511,2497,2471,2545,2505,121,755,500,1910,5,1,24154730,620,8.14,1.03,12,0.07,315.00,2490.00,2940,20241224,-12.76,2350,20241210,9.15,2665,-3.75,20250106,2475,3.64,20250203,2940,-12.76,20241224,2350,9.15,20241210,1.29,N,039420,500,120 억,,709825,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 통신 N N N N N 2580 0 3 0.00 108107572 42212 137.79 2580 2585 2545 3350 1810 2580 2561.06 2.94 0 -1171 2620 2600 2560 2540 2500 2610 2550 121 770 500 1960 5 1 24154730 623 8.19 1.04 12 0.17 315.00 2490.00 2940 20241224 -12.24 2350 20241210 9.79 2665 -3.19 20250106 2475 4.24 20250203 2940 -12.24 20241224 2350 9.79 20241210 1.27 N 039420 500 120 억 709028 N N 0 N 00 N
3 20250306 150436 57 100.00 KOSDAQ 통신 N N N N N 2570 -10 5 -0.39 56647117 22047 71.97 2580 2585 2560 3350 1810 2580 2569.38 2.94 0 -659 2620 2600 2560 2540 2500 2610 2550 121 770 500 1960 5 1 24154730 621 8.16 1.03 12 0.09 315.00 2490.00 2940 20241224 -12.59 2350 20241210 9.36 2665 -3.56 20250106 2475 3.84 20250203 2940 -12.59 20241224 2350 9.36 20241210 1.27 N 039420 500 120 억 709028 N N 0 N 00 N
4 20250306 140435 57 100.00 KOSDAQ 통신 N N N N N 2575 -5 5 -0.19 55409937 21566 70.40 2580 2585 2560 3350 1810 2580 2569.32 2.94 0 -474 2620 2600 2560 2540 2500 2610 2550 121 770 500 1960 5 1 24154730 622 8.17 1.03 12 0.09 315.00 2490.00 2940 20241224 -12.41 2350 20241210 9.57 2665 -3.38 20250106 2475 4.04 20250203 2940 -12.41 20241224 2350 9.57 20241210 1.27 N 039420 500 120 억 709028 N N 0 N 00 N
5 20250306 130435 57 100.00 KOSDAQ 통신 N N N N N 2575 -5 5 -0.19 54287237 21130 68.98 2580 2585 2560 3350 1810 2580 2569.20 2.94 0 -45 2620 2600 2560 2540 2500 2610 2550 121 770 500 1960 5 1 24154730 622 8.17 1.03 12 0.09 315.00 2490.00 2940 20241224 -12.41 2350 20241210 9.57 2665 -3.38 20250106 2475 4.04 20250203 2940 -12.41 20241224 2350 9.57 20241210 1.27 N 039420 500 120 억 709028 N N 0 N 00 N
6 20250306 120435 57 100.00 KOSDAQ 통신 N N N N N 2580 0 3 0.00 26329932 10254 33.47 2580 2585 2560 3350 1810 2580 2567.77 2.94 0 -23 2620 2600 2560 2540 2500 2610 2550 121 770 500 1960 5 1 24154730 623 8.19 1.04 12 0.04 315.00 2490.00 2940 20241224 -12.24 2350 20241210 9.79 2665 -3.19 20250106 2475 4.24 20250203 2940 -12.24 20241224 2350 9.79 20241210 1.27 N 039420 500 120 억 709028 N N 0 N 00 N
7 20250306 110433 57 100.00 KOSDAQ 통신 N N N N N 2570 -10 5 -0.39 21790675 8490 27.71 2580 2585 2560 3350 1810 2580 2566.63 2.94 0 -23 2620 2600 2560 2540 2500 2610 2550 121 770 500 1960 5 1 24154730 621 8.16 1.03 12 0.04 315.00 2490.00 2940 20241224 -12.59 2350 20241210 9.36 2665 -3.56 20250106 2475 3.84 20250203 2940 -12.59 20241224 2350 9.36 20241210 1.27 N 039420 500 120 억 709028 N N 0 N 00 N
8 20250306 100435 57 100.00 KOSDAQ 통신 N N N N N 2565 -15 5 -0.58 14420990 5617 18.34 2580 2585 2560 3350 1810 2580 2567.38 2.94 0 -3 2620 2600 2560 2540 2500 2610 2550 121 770 500 1960 5 1 24154730 620 8.14 1.03 12 0.02 315.00 2490.00 2940 20241224 -12.76 2350 20241210 9.15 2665 -3.75 20250106 2475 3.64 20250203 2940 -12.76 20241224 2350 9.15 20241210 1.27 N 039420 500 120 억 709028 N N 0 N 00 N
9 20250306 090437 57 100.00 KOSDAQ 통신 N N N N N 2565 -15 5 -0.58 352710 137 0.45 2580 2580 2565 3350 1810 2580 2574.53 2.94 0 -60 2620 2600 2560 2540 2500 2610 2550 121 770 500 1960 5 1 24154730 620 8.14 1.03 12 0.00 315.00 2490.00 2940 20241224 -12.76 2350 20241210 9.15 2665 -3.75 20250106 2475 3.64 20250203 2940 -12.76 20241224 2350 9.15 20241210 1.27 N 039420 500 120 억 709028 N N 0 N 00 N
10 20250305 160431 57 100.00 KOSDAQ 통신 N N N N N 2580 55 2 2.18 78215644 30634 52.14 2525 2580 2520 3280 1770 2525 2553.23 2.94 0 -797 2551 2537 2511 2497 2471 2545 2505 121 755 500 1910 5 1 24154730 623 8.19 1.04 12 0.13 315.00 2490.00 2940 20241224 -12.24 2350 20241210 9.79 2665 -3.19 20250106 2475 4.24 20250203 2940 -12.24 20241224 2350 9.79 20241210 1.29 N 039420 500 120 억 709825 N N 0 N 00 N
11 20250305 150432 57 100.00 KOSDAQ 통신 N N N N N 2560 35 2 1.39 62212285 24410 41.55 2525 2570 2520 3280 1770 2525 2548.64 2.94 0 -432 2551 2537 2511 2497 2471 2545 2505 121 755 500 1910 5 1 24154730 618 8.13 1.03 12 0.10 315.00 2490.00 2940 20241224 -12.93 2350 20241210 8.94 2665 -3.94 20250106 2475 3.43 20250203 2940 -12.93 20241224 2350 8.94 20241210 1.29 N 039420 500 120 억 709825 N N 0 N 00 N
12 20250305 140431 57 100.00 KOSDAQ 통신 N N N N N 2565 40 2 1.58 42212155 16578 28.22 2525 2570 2520 3280 1770 2525 2546.28 2.94 0 -472 2551 2537 2511 2497 2471 2545 2505 121 755 500 1910 5 1 24154730 620 8.14 1.03 12 0.07 315.00 2490.00 2940 20241224 -12.76 2350 20241210 9.15 2665 -3.75 20250106 2475 3.64 20250203 2940 -12.76 20241224 2350 9.15 20241210 1.29 N 039420 500 120 억 709825 N N 0 N 00 N