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
042420/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
20250306,160445,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16330,-360,5,-2.16,120867690,7374,161.00,16690,16690,16290,21650,11690,16690,16391.08,2.70,0,75,17010,16850,16560,16400,16110,16930,16480,47,4960,500,11340,10,1,8856866,1446,19.89,0.38,12,0.08,821.00,43215.00,27600,20240305,-40.83,14000,20240806,16.64,18460,-11.54,20250106,15980,2.19,20250203,26600,-38.61,20240312,14000,16.64,20240806,0.78,N,042420,500,46 억,,239204,N,N,48,N,00,N
20250306,150445,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16330,-360,5,-2.16,114842490,7005,152.95,16690,16690,16290,21650,11690,16690,16394.36,2.70,0,375,17010,16850,16560,16400,16110,16930,16480,47,4960,500,11340,10,1,8856866,1446,19.89,0.38,12,0.08,821.00,43215.00,27600,20240305,-40.83,14000,20240806,16.64,18460,-11.54,20250106,15980,2.19,20250203,26600,-38.61,20240312,14000,16.64,20240806,0.78,N,042420,500,46 억,,239204,N,N,0,N,00,N
20250306,140444,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16370,-320,5,-1.92,109571435,6683,145.92,16690,16690,16290,21650,11690,16690,16395.55,2.70,0,489,17010,16850,16560,16400,16110,16930,16480,47,4960,500,11340,10,1,8856866,1450,19.94,0.38,12,0.08,821.00,43215.00,27600,20240305,-40.69,14000,20240806,16.93,18460,-11.32,20250106,15980,2.44,20250203,26600,-38.46,20240312,14000,16.93,20240806,0.78,N,042420,500,46 억,,239204,N,N,0,N,00,N
20250306,130444,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16410,-280,5,-1.68,87932595,5357,116.97,16690,16690,16310,21650,11690,16690,16414.52,2.70,0,287,17010,16850,16560,16400,16110,16930,16480,47,4960,500,11340,10,1,8856866,1453,19.99,0.38,12,0.06,821.00,43215.00,27600,20240305,-40.54,14000,20240806,17.21,18460,-11.11,20250106,15980,2.69,20250203,26600,-38.31,20240312,14000,17.21,20240806,0.78,N,042420,500,46 억,,239204,N,N,0,N,00,N
20250306,120444,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16440,-250,5,-1.50,65702230,3997,87.27,16690,16690,16320,21650,11690,16690,16437.89,2.70,0,48,17010,16850,16560,16400,16110,16930,16480,47,4960,500,11340,10,1,8856866,1456,20.02,0.38,12,0.05,821.00,43215.00,27600,20240305,-40.43,14000,20240806,17.43,18460,-10.94,20250106,15980,2.88,20250203,26600,-38.20,20240312,14000,17.43,20240806,0.78,N,042420,500,46 억,,239204,N,N,0,N,00,N
20250306,110443,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16400,-290,5,-1.74,53184920,3234,70.61,16690,16690,16400,21650,11690,16690,16445.55,2.70,0,6,17010,16850,16560,16400,16110,16930,16480,47,4960,500,11340,10,1,8856866,1453,19.98,0.38,12,0.04,821.00,43215.00,27600,20240305,-40.58,14000,20240806,17.14,18460,-11.16,20250106,15980,2.63,20250203,26600,-38.35,20240312,14000,17.14,20240806,0.78,N,042420,500,46 억,,239204,N,N,0,N,00,N
20250306,100444,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16500,-190,5,-1.14,25823950,1567,34.21,16690,16690,16440,21650,11690,16690,16479.87,2.70,0,-1116,17010,16850,16560,16400,16110,16930,16480,47,4960,500,11340,10,1,8856866,1461,20.10,0.38,12,0.02,821.00,43215.00,27600,20240305,-40.22,14000,20240806,17.86,18460,-10.62,20250106,15980,3.25,20250203,26600,-37.97,20240312,14000,17.86,20240806,0.78,N,042420,500,46 억,,239204,N,N,0,N,00,N
20250306,090447,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16690,0,3,0.00,150210,9,0.20,16690,16690,16690,21650,11690,16690,16690.00,2.70,0,-6,17010,16850,16560,16400,16110,16930,16480,47,4960,500,11340,10,1,8856866,1478,20.33,0.39,12,0.00,821.00,43215.00,27600,20240305,-39.53,14000,20240806,19.21,18460,-9.59,20250106,15980,4.44,20250203,26600,-37.26,20240312,14000,19.21,20240806,0.78,N,042420,500,46 억,,239204,N,N,0,N,00,N
20250305,160440,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16690,430,2,2.64,74456150,4550,95.47,16270,16720,16270,21100,11390,16260,16363.99,2.70,0,395,16780,16520,16360,16100,15940,16440,16020,47,4840,500,11050,10,1,8856866,1478,20.33,0.39,12,0.05,821.00,43215.00,27600,20240305,-39.53,14000,20240806,19.21,18460,-9.59,20250106,15980,4.44,20250203,27600,-39.53,20240305,14000,19.21,20240806,0.79,N,042420,500,46 억,,238800,N,N,0,N,00,N
20250305,150442,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16460,200,2,1.23,69615510,4259,89.36,16270,16720,16270,21100,11390,16260,16345.51,2.70,0,433,16780,16520,16360,16100,15940,16440,16020,47,4840,500,11050,10,1,8856866,1458,20.05,0.38,12,0.05,821.00,43215.00,27600,20240305,-40.36,14000,20240806,17.57,18460,-10.83,20250106,15980,3.00,20250203,27600,-40.36,20240305,14000,17.57,20240806,0.79,N,042420,500,46 억,,238800,N,N,0,N,00,N
20250305,140439,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16680,420,2,2.58,63710530,3903,81.89,16270,16720,16270,21100,11390,16260,16323.48,2.70,0,582,16780,16520,16360,16100,15940,16440,16020,47,4840,500,11050,10,1,8856866,1477,20.32,0.39,12,0.04,821.00,43215.00,27600,20240305,-39.57,14000,20240806,19.14,18460,-9.64,20250106,15980,4.38,20250203,27600,-39.57,20240305,14000,19.14,20240806,0.79,N,042420,500,46 억,,238800,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 160445 57 100.00 KOSDAQ IT 서비스 N N N N N 16330 -360 5 -2.16 120867690 7374 161.00 16690 16690 16290 21650 11690 16690 16391.08 2.70 0 75 17010 16850 16560 16400 16110 16930 16480 47 4960 500 11340 10 1 8856866 1446 19.89 0.38 12 0.08 821.00 43215.00 27600 20240305 -40.83 14000 20240806 16.64 18460 -11.54 20250106 15980 2.19 20250203 26600 -38.61 20240312 14000 16.64 20240806 0.78 N 042420 500 46 억 239204 N N 48 N 00 N
3 20250306 150445 57 100.00 KOSDAQ IT 서비스 N N N N N 16330 -360 5 -2.16 114842490 7005 152.95 16690 16690 16290 21650 11690 16690 16394.36 2.70 0 375 17010 16850 16560 16400 16110 16930 16480 47 4960 500 11340 10 1 8856866 1446 19.89 0.38 12 0.08 821.00 43215.00 27600 20240305 -40.83 14000 20240806 16.64 18460 -11.54 20250106 15980 2.19 20250203 26600 -38.61 20240312 14000 16.64 20240806 0.78 N 042420 500 46 억 239204 N N 0 N 00 N
4 20250306 140444 57 100.00 KOSDAQ IT 서비스 N N N N N 16370 -320 5 -1.92 109571435 6683 145.92 16690 16690 16290 21650 11690 16690 16395.55 2.70 0 489 17010 16850 16560 16400 16110 16930 16480 47 4960 500 11340 10 1 8856866 1450 19.94 0.38 12 0.08 821.00 43215.00 27600 20240305 -40.69 14000 20240806 16.93 18460 -11.32 20250106 15980 2.44 20250203 26600 -38.46 20240312 14000 16.93 20240806 0.78 N 042420 500 46 억 239204 N N 0 N 00 N
5 20250306 130444 57 100.00 KOSDAQ IT 서비스 N N N N N 16410 -280 5 -1.68 87932595 5357 116.97 16690 16690 16310 21650 11690 16690 16414.52 2.70 0 287 17010 16850 16560 16400 16110 16930 16480 47 4960 500 11340 10 1 8856866 1453 19.99 0.38 12 0.06 821.00 43215.00 27600 20240305 -40.54 14000 20240806 17.21 18460 -11.11 20250106 15980 2.69 20250203 26600 -38.31 20240312 14000 17.21 20240806 0.78 N 042420 500 46 억 239204 N N 0 N 00 N
6 20250306 120444 57 100.00 KOSDAQ IT 서비스 N N N N N 16440 -250 5 -1.50 65702230 3997 87.27 16690 16690 16320 21650 11690 16690 16437.89 2.70 0 48 17010 16850 16560 16400 16110 16930 16480 47 4960 500 11340 10 1 8856866 1456 20.02 0.38 12 0.05 821.00 43215.00 27600 20240305 -40.43 14000 20240806 17.43 18460 -10.94 20250106 15980 2.88 20250203 26600 -38.20 20240312 14000 17.43 20240806 0.78 N 042420 500 46 억 239204 N N 0 N 00 N
7 20250306 110443 57 100.00 KOSDAQ IT 서비스 N N N N N 16400 -290 5 -1.74 53184920 3234 70.61 16690 16690 16400 21650 11690 16690 16445.55 2.70 0 6 17010 16850 16560 16400 16110 16930 16480 47 4960 500 11340 10 1 8856866 1453 19.98 0.38 12 0.04 821.00 43215.00 27600 20240305 -40.58 14000 20240806 17.14 18460 -11.16 20250106 15980 2.63 20250203 26600 -38.35 20240312 14000 17.14 20240806 0.78 N 042420 500 46 억 239204 N N 0 N 00 N
8 20250306 100444 57 100.00 KOSDAQ IT 서비스 N N N N N 16500 -190 5 -1.14 25823950 1567 34.21 16690 16690 16440 21650 11690 16690 16479.87 2.70 0 -1116 17010 16850 16560 16400 16110 16930 16480 47 4960 500 11340 10 1 8856866 1461 20.10 0.38 12 0.02 821.00 43215.00 27600 20240305 -40.22 14000 20240806 17.86 18460 -10.62 20250106 15980 3.25 20250203 26600 -37.97 20240312 14000 17.86 20240806 0.78 N 042420 500 46 억 239204 N N 0 N 00 N
9 20250306 090447 57 100.00 KOSDAQ IT 서비스 N N N N N 16690 0 3 0.00 150210 9 0.20 16690 16690 16690 21650 11690 16690 16690.00 2.70 0 -6 17010 16850 16560 16400 16110 16930 16480 47 4960 500 11340 10 1 8856866 1478 20.33 0.39 12 0.00 821.00 43215.00 27600 20240305 -39.53 14000 20240806 19.21 18460 -9.59 20250106 15980 4.44 20250203 26600 -37.26 20240312 14000 19.21 20240806 0.78 N 042420 500 46 억 239204 N N 0 N 00 N
10 20250305 160440 57 100.00 KOSDAQ IT 서비스 N N N N N 16690 430 2 2.64 74456150 4550 95.47 16270 16720 16270 21100 11390 16260 16363.99 2.70 0 395 16780 16520 16360 16100 15940 16440 16020 47 4840 500 11050 10 1 8856866 1478 20.33 0.39 12 0.05 821.00 43215.00 27600 20240305 -39.53 14000 20240806 19.21 18460 -9.59 20250106 15980 4.44 20250203 27600 -39.53 20240305 14000 19.21 20240806 0.79 N 042420 500 46 억 238800 N N 0 N 00 N
11 20250305 150442 57 100.00 KOSDAQ IT 서비스 N N N N N 16460 200 2 1.23 69615510 4259 89.36 16270 16720 16270 21100 11390 16260 16345.51 2.70 0 433 16780 16520 16360 16100 15940 16440 16020 47 4840 500 11050 10 1 8856866 1458 20.05 0.38 12 0.05 821.00 43215.00 27600 20240305 -40.36 14000 20240806 17.57 18460 -10.83 20250106 15980 3.00 20250203 27600 -40.36 20240305 14000 17.57 20240806 0.79 N 042420 500 46 억 238800 N N 0 N 00 N
12 20250305 140439 57 100.00 KOSDAQ IT 서비스 N N N N N 16680 420 2 2.58 63710530 3903 81.89 16270 16720 16270 21100 11390 16260 16323.48 2.70 0 582 16780 16520 16360 16100 15940 16440 16020 47 4840 500 11050 10 1 8856866 1477 20.32 0.39 12 0.04 821.00 43215.00 27600 20240305 -39.57 14000 20240806 19.14 18460 -9.64 20250106 15980 4.38 20250203 27600 -39.57 20240305 14000 19.14 20240806 0.79 N 042420 500 46 억 238800 N N 0 N 00 N