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
041460/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
20250306,160442,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3315,-20,5,-0.60,146384343,44102,75.26,3325,3350,3285,4335,2335,3335,3319.22,1.78,0,-6483,3421,3377,3306,3262,3191,3400,3285,107,1000,500,2400,5,1,19000000,630,26.52,1.17,12,0.23,125.00,2832.00,4765,20240228,-30.43,2560,20241209,29.49,3615,-8.30,20250106,2885,14.90,20250102,4475,-25.92,20240306,2560,29.49,20241209,2.83,N,041460,500,107 억,,337955,N,N,0,N,00,N
20250306,150441,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3295,-40,5,-1.20,124352593,37435,63.88,3325,3350,3285,4335,2335,3335,3321.83,1.78,0,-3325,3421,3377,3306,3262,3191,3400,3285,107,1000,500,2400,5,1,19000000,626,26.36,1.16,12,0.20,125.00,2832.00,4765,20240228,-30.85,2560,20241209,28.71,3615,-8.85,20250106,2885,14.21,20250102,4475,-26.37,20240306,2560,28.71,20241209,2.83,N,041460,500,107 억,,337955,N,N,0,N,00,N
20250306,140440,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3300,-35,5,-1.05,111900735,33651,57.43,3325,3350,3290,4335,2335,3335,3325.33,1.78,0,-2330,3421,3377,3306,3262,3191,3400,3285,107,1000,500,2400,5,1,19000000,627,26.40,1.17,12,0.18,125.00,2832.00,4765,20240228,-30.75,2560,20241209,28.91,3615,-8.71,20250106,2885,14.38,20250102,4475,-26.26,20240306,2560,28.91,20241209,2.83,N,041460,500,107 억,,337955,N,N,0,N,00,N
20250306,130440,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3310,-25,5,-0.75,105999295,31863,54.37,3325,3350,3305,4335,2335,3335,3326.72,1.78,0,-1977,3421,3377,3306,3262,3191,3400,3285,107,1000,500,2400,5,1,19000000,629,26.48,1.17,12,0.17,125.00,2832.00,4765,20240228,-30.54,2560,20241209,29.30,3615,-8.44,20250106,2885,14.73,20250102,4475,-26.03,20240306,2560,29.30,20241209,2.83,N,041460,500,107 억,,337955,N,N,0,N,00,N
20250306,120441,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3330,-5,5,-0.15,72796185,21847,37.28,3325,3350,3305,4335,2335,3335,3332.09,1.78,0,-1952,3421,3377,3306,3262,3191,3400,3285,107,1000,500,2400,5,1,19000000,633,26.64,1.18,12,0.11,125.00,2832.00,4765,20240228,-30.12,2560,20241209,30.08,3615,-7.88,20250106,2885,15.42,20250102,4475,-25.59,20240306,2560,30.08,20241209,2.83,N,041460,500,107 억,,337955,N,N,0,N,00,N
20250306,110439,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3320,-15,5,-0.45,41606840,12505,21.34,3325,3350,3305,4335,2335,3335,3327.22,1.78,0,-1210,3421,3377,3306,3262,3191,3400,3285,107,1000,500,2400,5,1,19000000,631,26.56,1.17,12,0.07,125.00,2832.00,4765,20240228,-30.33,2560,20241209,29.69,3615,-8.16,20250106,2885,15.08,20250102,4475,-25.81,20240306,2560,29.69,20241209,2.83,N,041460,500,107 억,,337955,N,N,0,N,00,N
20250306,100440,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3315,-20,5,-0.60,33878285,10178,17.37,3325,3350,3305,4335,2335,3335,3328.58,1.78,0,-1259,3421,3377,3306,3262,3191,3400,3285,107,1000,500,2400,5,1,19000000,630,26.52,1.17,12,0.05,125.00,2832.00,4765,20240228,-30.43,2560,20241209,29.49,3615,-8.30,20250106,2885,14.90,20250102,4475,-25.92,20240306,2560,29.49,20241209,2.83,N,041460,500,107 억,,337955,N,N,0,N,00,N
20250306,090443,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3335,0,3,0.00,1055815,317,0.54,3325,3340,3325,4335,2335,3335,3330.65,1.78,0,48,3421,3377,3306,3262,3191,3400,3285,107,1000,500,2400,5,1,19000000,634,26.68,1.18,12,0.00,125.00,2832.00,4765,20240228,-30.01,2560,20241209,30.27,3615,-7.75,20250106,2885,15.60,20250102,4475,-25.47,20240306,2560,30.27,20241209,2.83,N,041460,500,107 억,,337955,N,N,0,N,00,N
20250305,160436,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3335,75,2,2.30,191833075,57948,127.62,3240,3350,3235,4235,2285,3260,3310.43,1.75,0,6422,3316,3287,3236,3207,3156,3300,3220,107,975,500,2340,5,1,19000000,634,26.68,1.18,12,0.30,125.00,2832.00,4765,20240228,-30.01,2560,20241209,30.27,3615,-7.75,20250106,2885,15.60,20250102,4550,-26.70,20240305,2560,30.27,20241209,2.80,N,041460,500,107 억,,332053,N,N,0,N,00,N
20250305,150438,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3335,75,2,2.30,186696235,56406,124.22,3240,3350,3235,4235,2285,3260,3309.86,1.75,0,7434,3316,3287,3236,3207,3156,3300,3220,107,975,500,2340,5,1,19000000,634,26.68,1.18,12,0.30,125.00,2832.00,4765,20240228,-30.01,2560,20241209,30.27,3615,-7.75,20250106,2885,15.60,20250102,4550,-26.70,20240305,2560,30.27,20241209,2.80,N,041460,500,107 억,,332053,N,N,0,N,00,N
20250305,140436,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3330,70,2,2.15,175106140,52922,116.55,3240,3350,3235,4235,2285,3260,3308.76,1.75,0,6946,3316,3287,3236,3207,3156,3300,3220,107,975,500,2340,5,1,19000000,633,26.64,1.18,12,0.28,125.00,2832.00,4765,20240228,-30.12,2560,20241209,30.08,3615,-7.88,20250106,2885,15.42,20250102,4550,-26.81,20240305,2560,30.08,20241209,2.80,N,041460,500,107 억,,332053,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 160442 57 100.00 KOSDAQ IT 서비스 N N N N N 3315 -20 5 -0.60 146384343 44102 75.26 3325 3350 3285 4335 2335 3335 3319.22 1.78 0 -6483 3421 3377 3306 3262 3191 3400 3285 107 1000 500 2400 5 1 19000000 630 26.52 1.17 12 0.23 125.00 2832.00 4765 20240228 -30.43 2560 20241209 29.49 3615 -8.30 20250106 2885 14.90 20250102 4475 -25.92 20240306 2560 29.49 20241209 2.83 N 041460 500 107 억 337955 N N 0 N 00 N
3 20250306 150441 57 100.00 KOSDAQ IT 서비스 N N N N N 3295 -40 5 -1.20 124352593 37435 63.88 3325 3350 3285 4335 2335 3335 3321.83 1.78 0 -3325 3421 3377 3306 3262 3191 3400 3285 107 1000 500 2400 5 1 19000000 626 26.36 1.16 12 0.20 125.00 2832.00 4765 20240228 -30.85 2560 20241209 28.71 3615 -8.85 20250106 2885 14.21 20250102 4475 -26.37 20240306 2560 28.71 20241209 2.83 N 041460 500 107 억 337955 N N 0 N 00 N
4 20250306 140440 57 100.00 KOSDAQ IT 서비스 N N N N N 3300 -35 5 -1.05 111900735 33651 57.43 3325 3350 3290 4335 2335 3335 3325.33 1.78 0 -2330 3421 3377 3306 3262 3191 3400 3285 107 1000 500 2400 5 1 19000000 627 26.40 1.17 12 0.18 125.00 2832.00 4765 20240228 -30.75 2560 20241209 28.91 3615 -8.71 20250106 2885 14.38 20250102 4475 -26.26 20240306 2560 28.91 20241209 2.83 N 041460 500 107 억 337955 N N 0 N 00 N
5 20250306 130440 57 100.00 KOSDAQ IT 서비스 N N N N N 3310 -25 5 -0.75 105999295 31863 54.37 3325 3350 3305 4335 2335 3335 3326.72 1.78 0 -1977 3421 3377 3306 3262 3191 3400 3285 107 1000 500 2400 5 1 19000000 629 26.48 1.17 12 0.17 125.00 2832.00 4765 20240228 -30.54 2560 20241209 29.30 3615 -8.44 20250106 2885 14.73 20250102 4475 -26.03 20240306 2560 29.30 20241209 2.83 N 041460 500 107 억 337955 N N 0 N 00 N
6 20250306 120441 57 100.00 KOSDAQ IT 서비스 N N N N N 3330 -5 5 -0.15 72796185 21847 37.28 3325 3350 3305 4335 2335 3335 3332.09 1.78 0 -1952 3421 3377 3306 3262 3191 3400 3285 107 1000 500 2400 5 1 19000000 633 26.64 1.18 12 0.11 125.00 2832.00 4765 20240228 -30.12 2560 20241209 30.08 3615 -7.88 20250106 2885 15.42 20250102 4475 -25.59 20240306 2560 30.08 20241209 2.83 N 041460 500 107 억 337955 N N 0 N 00 N
7 20250306 110439 57 100.00 KOSDAQ IT 서비스 N N N N N 3320 -15 5 -0.45 41606840 12505 21.34 3325 3350 3305 4335 2335 3335 3327.22 1.78 0 -1210 3421 3377 3306 3262 3191 3400 3285 107 1000 500 2400 5 1 19000000 631 26.56 1.17 12 0.07 125.00 2832.00 4765 20240228 -30.33 2560 20241209 29.69 3615 -8.16 20250106 2885 15.08 20250102 4475 -25.81 20240306 2560 29.69 20241209 2.83 N 041460 500 107 억 337955 N N 0 N 00 N
8 20250306 100440 57 100.00 KOSDAQ IT 서비스 N N N N N 3315 -20 5 -0.60 33878285 10178 17.37 3325 3350 3305 4335 2335 3335 3328.58 1.78 0 -1259 3421 3377 3306 3262 3191 3400 3285 107 1000 500 2400 5 1 19000000 630 26.52 1.17 12 0.05 125.00 2832.00 4765 20240228 -30.43 2560 20241209 29.49 3615 -8.30 20250106 2885 14.90 20250102 4475 -25.92 20240306 2560 29.49 20241209 2.83 N 041460 500 107 억 337955 N N 0 N 00 N
9 20250306 090443 57 100.00 KOSDAQ IT 서비스 N N N N N 3335 0 3 0.00 1055815 317 0.54 3325 3340 3325 4335 2335 3335 3330.65 1.78 0 48 3421 3377 3306 3262 3191 3400 3285 107 1000 500 2400 5 1 19000000 634 26.68 1.18 12 0.00 125.00 2832.00 4765 20240228 -30.01 2560 20241209 30.27 3615 -7.75 20250106 2885 15.60 20250102 4475 -25.47 20240306 2560 30.27 20241209 2.83 N 041460 500 107 억 337955 N N 0 N 00 N
10 20250305 160436 57 100.00 KOSDAQ IT 서비스 N N N N N 3335 75 2 2.30 191833075 57948 127.62 3240 3350 3235 4235 2285 3260 3310.43 1.75 0 6422 3316 3287 3236 3207 3156 3300 3220 107 975 500 2340 5 1 19000000 634 26.68 1.18 12 0.30 125.00 2832.00 4765 20240228 -30.01 2560 20241209 30.27 3615 -7.75 20250106 2885 15.60 20250102 4550 -26.70 20240305 2560 30.27 20241209 2.80 N 041460 500 107 억 332053 N N 0 N 00 N
11 20250305 150438 57 100.00 KOSDAQ IT 서비스 N N N N N 3335 75 2 2.30 186696235 56406 124.22 3240 3350 3235 4235 2285 3260 3309.86 1.75 0 7434 3316 3287 3236 3207 3156 3300 3220 107 975 500 2340 5 1 19000000 634 26.68 1.18 12 0.30 125.00 2832.00 4765 20240228 -30.01 2560 20241209 30.27 3615 -7.75 20250106 2885 15.60 20250102 4550 -26.70 20240305 2560 30.27 20241209 2.80 N 041460 500 107 억 332053 N N 0 N 00 N
12 20250305 140436 57 100.00 KOSDAQ IT 서비스 N N N N N 3330 70 2 2.15 175106140 52922 116.55 3240 3350 3235 4235 2285 3260 3308.76 1.75 0 6946 3316 3287 3236 3207 3156 3300 3220 107 975 500 2340 5 1 19000000 633 26.64 1.18 12 0.28 125.00 2832.00 4765 20240228 -30.12 2560 20241209 30.08 3615 -7.88 20250106 2885 15.42 20250102 4550 -26.81 20240305 2560 30.08 20241209 2.80 N 041460 500 107 억 332053 N N 0 N 00 N