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
039980/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
20250306,160439,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2740,-90,5,-3.18,2976138198,1070450,88.44,2850,2865,2725,3675,1985,2830,2780.37,1.55,0,19505,2926,2877,2816,2767,2706,2902,2792,362,845,500,2030,5,1,72357508,1983,152.22,1.79,12,1.48,18.00,1530.00,4225,20240510,-35.15,1636,20240423,67.48,3730,-26.54,20250204,2725,0.55,20250306,4225,-35.15,20240510,1636,67.48,20240423,6.74,N,039980,500,361 억,,1120126,N,N,0,N,00,N
20250306,150438,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2745,-85,5,-3.00,2477711404,888505,73.41,2850,2865,2740,3675,1985,2830,2788.63,1.55,0,-43914,2926,2877,2816,2767,2706,2902,2792,362,845,500,2030,5,1,72357508,1986,152.50,1.79,12,1.23,18.00,1530.00,4225,20240510,-35.03,1636,20240423,67.79,3730,-26.41,20250204,2740,0.18,20250306,4225,-35.03,20240510,1636,67.79,20240423,6.74,N,039980,500,361 억,,1120126,N,N,0,N,00,N
20250306,140437,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2780,-50,5,-1.77,1732196299,618531,51.10,2850,2865,2775,3675,1985,2830,2800.50,1.55,0,-20913,2926,2877,2816,2767,2706,2902,2792,362,845,500,2030,5,1,72357508,2012,154.44,1.82,12,0.85,18.00,1530.00,4225,20240510,-34.20,1636,20240423,69.93,3730,-25.47,20250204,2755,0.91,20250305,4225,-34.20,20240510,1636,69.93,20240423,6.74,N,039980,500,361 억,,1120126,N,N,0,N,00,N
20250306,130437,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2785,-45,5,-1.59,1593657973,568753,46.99,2850,2865,2775,3675,1985,2830,2802.02,1.55,0,-21287,2926,2877,2816,2767,2706,2902,2792,362,845,500,2030,5,1,72357508,2015,154.72,1.82,12,0.79,18.00,1530.00,4225,20240510,-34.08,1636,20240423,70.23,3730,-25.34,20250204,2755,1.09,20250305,4225,-34.08,20240510,1636,70.23,20240423,6.74,N,039980,500,361 억,,1120126,N,N,0,N,00,N
20250306,120438,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2800,-30,5,-1.06,1314941904,468844,38.74,2850,2865,2775,3675,1985,2830,2804.65,1.55,0,-35946,2926,2877,2816,2767,2706,2902,2792,362,845,500,2030,5,1,72357508,2026,155.56,1.83,12,0.65,18.00,1530.00,4225,20240510,-33.73,1636,20240423,71.15,3730,-24.93,20250204,2755,1.63,20250305,4225,-33.73,20240510,1636,71.15,20240423,6.74,N,039980,500,361 억,,1120126,N,N,0,N,00,N
20250306,110436,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2800,-30,5,-1.06,1154694975,411663,34.01,2850,2865,2775,3675,1985,2830,2804.95,1.55,0,-34151,2926,2877,2816,2767,2706,2902,2792,362,845,500,2030,5,1,72357508,2026,155.56,1.83,12,0.57,18.00,1530.00,4225,20240510,-33.73,1636,20240423,71.15,3730,-24.93,20250204,2755,1.63,20250305,4225,-33.73,20240510,1636,71.15,20240423,6.74,N,039980,500,361 억,,1120126,N,N,0,N,00,N
20250306,100438,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2790,-40,5,-1.41,810811004,288277,23.82,2850,2865,2780,3675,1985,2830,2812.61,1.55,0,-69454,2926,2877,2816,2767,2706,2902,2792,362,845,500,2030,5,1,72357508,2019,155.00,1.82,12,0.40,18.00,1530.00,4225,20240510,-33.96,1636,20240423,70.54,3730,-25.20,20250204,2755,1.27,20250305,4225,-33.96,20240510,1636,70.54,20240423,6.74,N,039980,500,361 억,,1120126,N,N,0,N,00,N
20250306,090440,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2820,-10,5,-0.35,199337470,70106,5.79,2850,2865,2815,3675,1985,2830,2843.37,1.55,0,-50930,2926,2877,2816,2767,2706,2902,2792,362,845,500,2030,5,1,72357508,2040,156.67,1.84,12,0.10,18.00,1530.00,4225,20240510,-33.25,1636,20240423,72.37,3730,-24.40,20250204,2755,2.36,20250305,4225,-33.25,20240510,1636,72.37,20240423,6.74,N,039980,500,361 억,,1120126,N,N,0,N,00,N
20250305,160434,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2830,25,2,0.89,3309617872,1176537,99.31,2800,2865,2755,3645,1965,2805,2812.93,1.56,0,-10034,2948,2876,2828,2756,2708,2852,2732,362,840,500,2010,5,1,72357508,2048,157.22,1.85,12,1.63,18.00,1530.00,4225,20240510,-33.02,1636,20240423,72.98,3730,-24.13,20250204,2755,2.72,20250305,4225,-33.02,20240510,1636,72.98,20240423,7.01,N,039980,500,361 억,,1132015,N,N,0,N,00,N
20250305,150435,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2815,10,2,0.36,3050918238,1085069,91.59,2800,2865,2755,3645,1965,2805,2811.75,1.56,0,-1031,2948,2876,2828,2756,2708,2852,2732,362,840,500,2010,5,1,72357508,2037,156.39,1.84,12,1.50,18.00,1530.00,4225,20240510,-33.37,1636,20240423,72.07,3730,-24.53,20250204,2755,2.18,20250305,4225,-33.37,20240510,1636,72.07,20240423,7.01,N,039980,500,361 억,,1132015,N,N,0,N,00,N
20250305,140433,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2790,-15,5,-0.53,2604794917,926131,78.17,2800,2865,2755,3645,1965,2805,2812.58,1.56,0,-39902,2948,2876,2828,2756,2708,2852,2732,362,840,500,2010,5,1,72357508,2019,155.00,1.82,12,1.28,18.00,1530.00,4225,20240510,-33.96,1636,20240423,70.54,3730,-25.20,20250204,2755,1.27,20250305,4225,-33.96,20240510,1636,70.54,20240423,7.01,N,039980,500,361 억,,1132015,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 160439 57 100.00 KOSDAQ IT 서비스 N N N N N 2740 -90 5 -3.18 2976138198 1070450 88.44 2850 2865 2725 3675 1985 2830 2780.37 1.55 0 19505 2926 2877 2816 2767 2706 2902 2792 362 845 500 2030 5 1 72357508 1983 152.22 1.79 12 1.48 18.00 1530.00 4225 20240510 -35.15 1636 20240423 67.48 3730 -26.54 20250204 2725 0.55 20250306 4225 -35.15 20240510 1636 67.48 20240423 6.74 N 039980 500 361 억 1120126 N N 0 N 00 N
3 20250306 150438 57 100.00 KOSDAQ IT 서비스 N N N N N 2745 -85 5 -3.00 2477711404 888505 73.41 2850 2865 2740 3675 1985 2830 2788.63 1.55 0 -43914 2926 2877 2816 2767 2706 2902 2792 362 845 500 2030 5 1 72357508 1986 152.50 1.79 12 1.23 18.00 1530.00 4225 20240510 -35.03 1636 20240423 67.79 3730 -26.41 20250204 2740 0.18 20250306 4225 -35.03 20240510 1636 67.79 20240423 6.74 N 039980 500 361 억 1120126 N N 0 N 00 N
4 20250306 140437 57 100.00 KOSDAQ IT 서비스 N N N N N 2780 -50 5 -1.77 1732196299 618531 51.10 2850 2865 2775 3675 1985 2830 2800.50 1.55 0 -20913 2926 2877 2816 2767 2706 2902 2792 362 845 500 2030 5 1 72357508 2012 154.44 1.82 12 0.85 18.00 1530.00 4225 20240510 -34.20 1636 20240423 69.93 3730 -25.47 20250204 2755 0.91 20250305 4225 -34.20 20240510 1636 69.93 20240423 6.74 N 039980 500 361 억 1120126 N N 0 N 00 N
5 20250306 130437 57 100.00 KOSDAQ IT 서비스 N N N N N 2785 -45 5 -1.59 1593657973 568753 46.99 2850 2865 2775 3675 1985 2830 2802.02 1.55 0 -21287 2926 2877 2816 2767 2706 2902 2792 362 845 500 2030 5 1 72357508 2015 154.72 1.82 12 0.79 18.00 1530.00 4225 20240510 -34.08 1636 20240423 70.23 3730 -25.34 20250204 2755 1.09 20250305 4225 -34.08 20240510 1636 70.23 20240423 6.74 N 039980 500 361 억 1120126 N N 0 N 00 N
6 20250306 120438 57 100.00 KOSDAQ IT 서비스 N N N N N 2800 -30 5 -1.06 1314941904 468844 38.74 2850 2865 2775 3675 1985 2830 2804.65 1.55 0 -35946 2926 2877 2816 2767 2706 2902 2792 362 845 500 2030 5 1 72357508 2026 155.56 1.83 12 0.65 18.00 1530.00 4225 20240510 -33.73 1636 20240423 71.15 3730 -24.93 20250204 2755 1.63 20250305 4225 -33.73 20240510 1636 71.15 20240423 6.74 N 039980 500 361 억 1120126 N N 0 N 00 N
7 20250306 110436 57 100.00 KOSDAQ IT 서비스 N N N N N 2800 -30 5 -1.06 1154694975 411663 34.01 2850 2865 2775 3675 1985 2830 2804.95 1.55 0 -34151 2926 2877 2816 2767 2706 2902 2792 362 845 500 2030 5 1 72357508 2026 155.56 1.83 12 0.57 18.00 1530.00 4225 20240510 -33.73 1636 20240423 71.15 3730 -24.93 20250204 2755 1.63 20250305 4225 -33.73 20240510 1636 71.15 20240423 6.74 N 039980 500 361 억 1120126 N N 0 N 00 N
8 20250306 100438 57 100.00 KOSDAQ IT 서비스 N N N N N 2790 -40 5 -1.41 810811004 288277 23.82 2850 2865 2780 3675 1985 2830 2812.61 1.55 0 -69454 2926 2877 2816 2767 2706 2902 2792 362 845 500 2030 5 1 72357508 2019 155.00 1.82 12 0.40 18.00 1530.00 4225 20240510 -33.96 1636 20240423 70.54 3730 -25.20 20250204 2755 1.27 20250305 4225 -33.96 20240510 1636 70.54 20240423 6.74 N 039980 500 361 억 1120126 N N 0 N 00 N
9 20250306 090440 57 100.00 KOSDAQ IT 서비스 N N N N N 2820 -10 5 -0.35 199337470 70106 5.79 2850 2865 2815 3675 1985 2830 2843.37 1.55 0 -50930 2926 2877 2816 2767 2706 2902 2792 362 845 500 2030 5 1 72357508 2040 156.67 1.84 12 0.10 18.00 1530.00 4225 20240510 -33.25 1636 20240423 72.37 3730 -24.40 20250204 2755 2.36 20250305 4225 -33.25 20240510 1636 72.37 20240423 6.74 N 039980 500 361 억 1120126 N N 0 N 00 N
10 20250305 160434 57 100.00 KOSDAQ IT 서비스 N N N N N 2830 25 2 0.89 3309617872 1176537 99.31 2800 2865 2755 3645 1965 2805 2812.93 1.56 0 -10034 2948 2876 2828 2756 2708 2852 2732 362 840 500 2010 5 1 72357508 2048 157.22 1.85 12 1.63 18.00 1530.00 4225 20240510 -33.02 1636 20240423 72.98 3730 -24.13 20250204 2755 2.72 20250305 4225 -33.02 20240510 1636 72.98 20240423 7.01 N 039980 500 361 억 1132015 N N 0 N 00 N
11 20250305 150435 57 100.00 KOSDAQ IT 서비스 N N N N N 2815 10 2 0.36 3050918238 1085069 91.59 2800 2865 2755 3645 1965 2805 2811.75 1.56 0 -1031 2948 2876 2828 2756 2708 2852 2732 362 840 500 2010 5 1 72357508 2037 156.39 1.84 12 1.50 18.00 1530.00 4225 20240510 -33.37 1636 20240423 72.07 3730 -24.53 20250204 2755 2.18 20250305 4225 -33.37 20240510 1636 72.07 20240423 7.01 N 039980 500 361 억 1132015 N N 0 N 00 N
12 20250305 140433 57 100.00 KOSDAQ IT 서비스 N N N N N 2790 -15 5 -0.53 2604794917 926131 78.17 2800 2865 2755 3645 1965 2805 2812.58 1.56 0 -39902 2948 2876 2828 2756 2708 2852 2732 362 840 500 2010 5 1 72357508 2019 155.00 1.82 12 1.28 18.00 1530.00 4225 20240510 -33.96 1636 20240423 70.54 3730 -25.20 20250204 2755 1.27 20250305 4225 -33.96 20240510 1636 70.54 20240423 7.01 N 039980 500 361 억 1132015 N N 0 N 00 N