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
041020/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
20250306,160441,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6200,40,2,0.65,4662317180,756401,98.45,6160,6240,6060,8000,4320,6160,6163.71,0.72,0,-3953,6313,6236,6103,6026,5893,6275,6065,249,1840,500,4310,10,1,49725498,3083,14.45,3.71,12,1.52,429.00,1673.00,10550,20240514,-41.23,4500,20240805,37.78,7800,-20.51,20250220,5420,14.39,20250116,10550,-41.23,20240514,4500,37.78,20240805,6.50,N,041020,500,248 억,,357129,N,N,452,N,00,N
20250306,150440,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6160,0,3,0.00,4255445995,690538,89.88,6160,6240,6060,8000,4320,6160,6162.52,0.72,0,-7705,6313,6236,6103,6026,5893,6275,6065,249,1840,500,4310,10,1,49725498,3063,14.36,3.68,12,1.39,429.00,1673.00,10550,20240514,-41.61,4500,20240805,36.89,7800,-21.03,20250220,5420,13.65,20250116,10550,-41.61,20240514,4500,36.89,20240805,6.50,N,041020,500,248 억,,357129,N,N,4800,N,00,N
20250306,140439,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6200,40,2,0.65,3700464425,600762,78.20,6160,6240,6060,8000,4320,6160,6159.62,0.72,0,-13170,6313,6236,6103,6026,5893,6275,6065,249,1840,500,4310,10,1,49725498,3083,14.45,3.71,12,1.21,429.00,1673.00,10550,20240514,-41.23,4500,20240805,37.78,7800,-20.51,20250220,5420,14.39,20250116,10550,-41.23,20240514,4500,37.78,20240805,6.50,N,041020,500,248 억,,357129,N,N,4800,N,00,N
20250306,130439,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6180,20,2,0.32,2971433895,483241,62.90,6160,6220,6060,8000,4320,6160,6148.92,0.72,0,-9146,6313,6236,6103,6026,5893,6275,6065,249,1840,500,4310,10,1,49725498,3073,14.41,3.69,12,0.97,429.00,1673.00,10550,20240514,-41.42,4500,20240805,37.33,7800,-20.77,20250220,5420,14.02,20250116,10550,-41.42,20240514,4500,37.33,20240805,6.50,N,041020,500,248 억,,357129,N,N,4800,N,00,N
20250306,120440,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6180,20,2,0.32,2381508085,387485,50.44,6160,6220,6060,8000,4320,6160,6145.99,0.72,0,15093,6313,6236,6103,6026,5893,6275,6065,249,1840,500,4310,10,1,49725498,3073,14.41,3.69,12,0.78,429.00,1673.00,10550,20240514,-41.42,4500,20240805,37.33,7800,-20.77,20250220,5420,14.02,20250116,10550,-41.42,20240514,4500,37.33,20240805,6.50,N,041020,500,248 억,,357129,N,N,4800,N,00,N
20250306,110438,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6150,-10,5,-0.16,1878834975,306178,39.85,6160,6200,6060,8000,4320,6160,6136.26,0.72,0,15582,6313,6236,6103,6026,5893,6275,6065,249,1840,500,4310,10,1,49725498,3058,14.34,3.68,12,0.62,429.00,1673.00,10550,20240514,-41.71,4500,20240805,36.67,7800,-21.15,20250220,5420,13.47,20250116,10550,-41.71,20240514,4500,36.67,20240805,6.50,N,041020,500,248 억,,357129,N,N,4800,N,00,N
20250306,100440,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6100,-60,5,-0.97,1559986255,254146,33.08,6160,6200,6060,8000,4320,6160,6137.98,0.72,0,-1418,6313,6236,6103,6026,5893,6275,6065,249,1840,500,4310,10,1,49725498,3033,14.22,3.65,12,0.51,429.00,1673.00,10550,20240514,-42.18,4500,20240805,35.56,7800,-21.79,20250220,5420,12.55,20250116,10550,-42.18,20240514,4500,35.56,20240805,6.50,N,041020,500,248 억,,357129,N,N,4800,N,00,N
20250306,090442,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6190,30,2,0.49,350885325,56899,7.41,6160,6200,6130,8000,4320,6160,6167.05,0.72,0,-24147,6313,6236,6103,6026,5893,6275,6065,249,1840,500,4310,10,1,49725498,3078,14.43,3.70,12,0.11,429.00,1673.00,10550,20240514,-41.33,4500,20240805,37.56,7800,-20.64,20250220,5420,14.21,20250116,10550,-41.33,20240514,4500,37.56,20240805,6.50,N,041020,500,248 억,,357129,N,N,4800,N,00,N
20250305,160436,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6160,190,2,3.18,4433750865,730624,73.82,5970,6180,5970,7760,4180,5970,6068.59,0.75,0,-12436,6190,6080,5940,5830,5690,6135,5885,249,1790,500,4170,10,1,49725498,3063,14.36,3.68,12,1.47,429.00,1673.00,10550,20240514,-41.61,4500,20240805,36.89,7800,-21.03,20250220,5420,13.65,20250116,10550,-41.61,20240514,4500,36.89,20240805,7.02,N,041020,500,248 억,,371731,N,N,4800,N,00,N
20250305,150437,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6130,160,2,2.68,3779649025,624398,63.09,5970,6165,5970,7760,4180,5970,6053.59,0.75,0,-7929,6190,6080,5940,5830,5690,6135,5885,249,1790,500,4170,10,1,49725498,3048,14.29,3.66,12,1.26,429.00,1673.00,10550,20240514,-41.90,4500,20240805,36.22,7800,-21.41,20250220,5420,13.10,20250116,10550,-41.90,20240514,4500,36.22,20240805,7.02,N,041020,500,248 억,,371731,N,N,504,N,00,N
20250305,140435,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6060,90,2,1.51,3030639390,501896,50.71,5970,6160,5970,7760,4180,5970,6038.71,0.75,0,-17051,6190,6080,5940,5830,5690,6135,5885,249,1790,500,4170,10,1,49725498,3013,14.13,3.62,12,1.01,429.00,1673.00,10550,20240514,-42.56,4500,20240805,34.67,7800,-22.31,20250220,5420,11.81,20250116,10550,-42.56,20240514,4500,34.67,20240805,7.02,N,041020,500,248 억,,371731,N,N,504,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 160441 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6200 40 2 0.65 4662317180 756401 98.45 6160 6240 6060 8000 4320 6160 6163.71 0.72 0 -3953 6313 6236 6103 6026 5893 6275 6065 249 1840 500 4310 10 1 49725498 3083 14.45 3.71 12 1.52 429.00 1673.00 10550 20240514 -41.23 4500 20240805 37.78 7800 -20.51 20250220 5420 14.39 20250116 10550 -41.23 20240514 4500 37.78 20240805 6.50 N 041020 500 248 억 357129 N N 452 N 00 N
3 20250306 150440 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6160 0 3 0.00 4255445995 690538 89.88 6160 6240 6060 8000 4320 6160 6162.52 0.72 0 -7705 6313 6236 6103 6026 5893 6275 6065 249 1840 500 4310 10 1 49725498 3063 14.36 3.68 12 1.39 429.00 1673.00 10550 20240514 -41.61 4500 20240805 36.89 7800 -21.03 20250220 5420 13.65 20250116 10550 -41.61 20240514 4500 36.89 20240805 6.50 N 041020 500 248 억 357129 N N 4800 N 00 N
4 20250306 140439 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6200 40 2 0.65 3700464425 600762 78.20 6160 6240 6060 8000 4320 6160 6159.62 0.72 0 -13170 6313 6236 6103 6026 5893 6275 6065 249 1840 500 4310 10 1 49725498 3083 14.45 3.71 12 1.21 429.00 1673.00 10550 20240514 -41.23 4500 20240805 37.78 7800 -20.51 20250220 5420 14.39 20250116 10550 -41.23 20240514 4500 37.78 20240805 6.50 N 041020 500 248 억 357129 N N 4800 N 00 N
5 20250306 130439 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6180 20 2 0.32 2971433895 483241 62.90 6160 6220 6060 8000 4320 6160 6148.92 0.72 0 -9146 6313 6236 6103 6026 5893 6275 6065 249 1840 500 4310 10 1 49725498 3073 14.41 3.69 12 0.97 429.00 1673.00 10550 20240514 -41.42 4500 20240805 37.33 7800 -20.77 20250220 5420 14.02 20250116 10550 -41.42 20240514 4500 37.33 20240805 6.50 N 041020 500 248 억 357129 N N 4800 N 00 N
6 20250306 120440 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6180 20 2 0.32 2381508085 387485 50.44 6160 6220 6060 8000 4320 6160 6145.99 0.72 0 15093 6313 6236 6103 6026 5893 6275 6065 249 1840 500 4310 10 1 49725498 3073 14.41 3.69 12 0.78 429.00 1673.00 10550 20240514 -41.42 4500 20240805 37.33 7800 -20.77 20250220 5420 14.02 20250116 10550 -41.42 20240514 4500 37.33 20240805 6.50 N 041020 500 248 억 357129 N N 4800 N 00 N
7 20250306 110438 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6150 -10 5 -0.16 1878834975 306178 39.85 6160 6200 6060 8000 4320 6160 6136.26 0.72 0 15582 6313 6236 6103 6026 5893 6275 6065 249 1840 500 4310 10 1 49725498 3058 14.34 3.68 12 0.62 429.00 1673.00 10550 20240514 -41.71 4500 20240805 36.67 7800 -21.15 20250220 5420 13.47 20250116 10550 -41.71 20240514 4500 36.67 20240805 6.50 N 041020 500 248 억 357129 N N 4800 N 00 N
8 20250306 100440 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6100 -60 5 -0.97 1559986255 254146 33.08 6160 6200 6060 8000 4320 6160 6137.98 0.72 0 -1418 6313 6236 6103 6026 5893 6275 6065 249 1840 500 4310 10 1 49725498 3033 14.22 3.65 12 0.51 429.00 1673.00 10550 20240514 -42.18 4500 20240805 35.56 7800 -21.79 20250220 5420 12.55 20250116 10550 -42.18 20240514 4500 35.56 20240805 6.50 N 041020 500 248 억 357129 N N 4800 N 00 N
9 20250306 090442 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6190 30 2 0.49 350885325 56899 7.41 6160 6200 6130 8000 4320 6160 6167.05 0.72 0 -24147 6313 6236 6103 6026 5893 6275 6065 249 1840 500 4310 10 1 49725498 3078 14.43 3.70 12 0.11 429.00 1673.00 10550 20240514 -41.33 4500 20240805 37.56 7800 -20.64 20250220 5420 14.21 20250116 10550 -41.33 20240514 4500 37.56 20240805 6.50 N 041020 500 248 억 357129 N N 4800 N 00 N
10 20250305 160436 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6160 190 2 3.18 4433750865 730624 73.82 5970 6180 5970 7760 4180 5970 6068.59 0.75 0 -12436 6190 6080 5940 5830 5690 6135 5885 249 1790 500 4170 10 1 49725498 3063 14.36 3.68 12 1.47 429.00 1673.00 10550 20240514 -41.61 4500 20240805 36.89 7800 -21.03 20250220 5420 13.65 20250116 10550 -41.61 20240514 4500 36.89 20240805 7.02 N 041020 500 248 억 371731 N N 4800 N 00 N
11 20250305 150437 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6130 160 2 2.68 3779649025 624398 63.09 5970 6165 5970 7760 4180 5970 6053.59 0.75 0 -7929 6190 6080 5940 5830 5690 6135 5885 249 1790 500 4170 10 1 49725498 3048 14.29 3.66 12 1.26 429.00 1673.00 10550 20240514 -41.90 4500 20240805 36.22 7800 -21.41 20250220 5420 13.10 20250116 10550 -41.90 20240514 4500 36.22 20240805 7.02 N 041020 500 248 억 371731 N N 504 N 00 N
12 20250305 140435 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6060 90 2 1.51 3030639390 501896 50.71 5970 6160 5970 7760 4180 5970 6038.71 0.75 0 -17051 6190 6080 5940 5830 5690 6135 5885 249 1790 500 4170 10 1 49725498 3013 14.13 3.62 12 1.01 429.00 1673.00 10550 20240514 -42.56 4500 20240805 34.67 7800 -22.31 20250220 5420 11.81 20250116 10550 -42.56 20240514 4500 34.67 20240805 7.02 N 041020 500 248 억 371731 N N 504 N 00 N