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
079940/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
20250306,160627,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15290,-130,5,-0.84,222492750,14442,113.07,15440,15530,15230,20000,10800,15420,15405.98,29.89,0,-2242,15573,15496,15343,15266,15113,15535,15305,68,4580,500,11410,10,1,13535684,2070,12.91,1.37,12,0.11,1184.00,11131.00,24350,20240314,-37.21,12300,20240805,24.31,19690,-22.35,20250211,14900,2.62,20250304,24350,-37.21,20240314,12300,24.31,20240805,2.13,N,079940,500,67 억,,4045378,N,N,0,N,00,N
20250306,150627,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15330,-90,5,-0.58,205028260,13299,104.12,15440,15530,15320,20000,10800,15420,15416.82,29.89,0,-2086,15573,15496,15343,15266,15113,15535,15305,68,4580,500,11410,10,1,13535684,2075,12.95,1.38,12,0.10,1184.00,11131.00,24350,20240314,-37.04,12300,20240805,24.63,19690,-22.14,20250211,14900,2.89,20250304,24350,-37.04,20240314,12300,24.63,20240805,2.13,N,079940,500,67 억,,4045378,N,N,0,N,00,N
20250306,140626,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15410,-10,5,-0.06,160709130,10415,81.54,15440,15530,15330,20000,10800,15420,15430.55,29.89,0,-1714,15573,15496,15343,15266,15113,15535,15305,68,4580,500,11410,10,1,13535684,2086,13.02,1.38,12,0.08,1184.00,11131.00,24350,20240314,-36.71,12300,20240805,25.28,19690,-21.74,20250211,14900,3.42,20250304,24350,-36.71,20240314,12300,25.28,20240805,2.13,N,079940,500,67 억,,4045378,N,N,0,N,00,N
20250306,130627,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15430,10,2,0.06,136193810,8825,69.09,15440,15530,15330,20000,10800,15420,15432.73,29.89,0,-1566,15573,15496,15343,15266,15113,15535,15305,68,4580,500,11410,10,1,13535684,2089,13.03,1.39,12,0.07,1184.00,11131.00,24350,20240314,-36.63,12300,20240805,25.45,19690,-21.64,20250211,14900,3.56,20250304,24350,-36.63,20240314,12300,25.45,20240805,2.13,N,079940,500,67 억,,4045378,N,N,0,N,00,N
20250306,120626,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15470,50,2,0.32,97290190,6303,49.35,15440,15530,15330,20000,10800,15420,15435.54,29.89,0,-1195,15573,15496,15343,15266,15113,15535,15305,68,4580,500,11410,10,1,13535684,2094,13.07,1.39,12,0.05,1184.00,11131.00,24350,20240314,-36.47,12300,20240805,25.77,19690,-21.43,20250211,14900,3.83,20250304,24350,-36.47,20240314,12300,25.77,20240805,2.13,N,079940,500,67 억,,4045378,N,N,0,N,00,N
20250306,110624,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15490,70,2,0.45,83230380,5395,42.24,15440,15530,15330,20000,10800,15420,15427.32,29.89,0,-1169,15573,15496,15343,15266,15113,15535,15305,68,4580,500,11410,10,1,13535684,2097,13.08,1.39,12,0.04,1184.00,11131.00,24350,20240314,-36.39,12300,20240805,25.93,19690,-21.33,20250211,14900,3.96,20250304,24350,-36.39,20240314,12300,25.93,20240805,2.13,N,079940,500,67 억,,4045378,N,N,0,N,00,N
20250306,100626,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15390,-30,5,-0.19,48057140,3116,24.40,15440,15530,15330,20000,10800,15420,15422.70,29.89,0,-752,15573,15496,15343,15266,15113,15535,15305,68,4580,500,11410,10,1,13535684,2083,13.00,1.38,12,0.02,1184.00,11131.00,24350,20240314,-36.80,12300,20240805,25.12,19690,-21.84,20250211,14900,3.29,20250304,24350,-36.80,20240314,12300,25.12,20240805,2.13,N,079940,500,67 억,,4045378,N,N,0,N,00,N
20250306,090630,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15520,100,2,0.65,2676690,173,1.35,15440,15530,15440,20000,10800,15420,15472.20,29.89,0,51,15573,15496,15343,15266,15113,15535,15305,68,4580,500,11410,10,1,13535684,2101,13.11,1.39,12,0.00,1184.00,11131.00,24350,20240314,-36.26,12300,20240805,26.18,19690,-21.18,20250211,14900,4.16,20250304,24350,-36.26,20240314,12300,26.18,20240805,2.13,N,079940,500,67 억,,4045378,N,N,0,N,00,N
20250305,160620,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15420,360,2,2.39,195319850,12765,56.89,15190,15420,15190,19570,10550,15060,15301.20,29.87,0,2704,15406,15232,15066,14892,14726,15150,14810,68,4510,500,11140,10,1,13535684,2087,13.02,1.39,12,0.09,1184.00,11131.00,24350,20240314,-36.67,12300,20240805,25.37,19690,-21.69,20250211,14900,3.49,20250304,24350,-36.67,20240314,12300,25.37,20240805,2.08,N,079940,500,67 억,,4043595,N,N,0,N,00,N
20250305,150622,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15370,310,2,2.06,169593150,11094,49.44,15190,15370,15190,19570,10550,15060,15286.93,29.87,0,2653,15406,15232,15066,14892,14726,15150,14810,68,4510,500,11140,10,1,13535684,2080,12.98,1.38,12,0.08,1184.00,11131.00,24350,20240314,-36.88,12300,20240805,24.96,19690,-21.94,20250211,14900,3.15,20250304,24350,-36.88,20240314,12300,24.96,20240805,2.08,N,079940,500,67 억,,4043595,N,N,0,N,00,N
20250305,140621,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15320,260,2,1.73,151977630,9946,44.32,15190,15350,15190,19570,10550,15060,15280.28,29.87,0,1981,15406,15232,15066,14892,14726,15150,14810,68,4510,500,11140,10,1,13535684,2074,12.94,1.38,12,0.07,1184.00,11131.00,24350,20240314,-37.08,12300,20240805,24.55,19690,-22.19,20250211,14900,2.82,20250304,24350,-37.08,20240314,12300,24.55,20240805,2.08,N,079940,500,67 억,,4043595,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 160627 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 15290 -130 5 -0.84 222492750 14442 113.07 15440 15530 15230 20000 10800 15420 15405.98 29.89 0 -2242 15573 15496 15343 15266 15113 15535 15305 68 4580 500 11410 10 1 13535684 2070 12.91 1.37 12 0.11 1184.00 11131.00 24350 20240314 -37.21 12300 20240805 24.31 19690 -22.35 20250211 14900 2.62 20250304 24350 -37.21 20240314 12300 24.31 20240805 2.13 N 079940 500 67 억 4045378 N N 0 N 00 N
3 20250306 150627 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 15330 -90 5 -0.58 205028260 13299 104.12 15440 15530 15320 20000 10800 15420 15416.82 29.89 0 -2086 15573 15496 15343 15266 15113 15535 15305 68 4580 500 11410 10 1 13535684 2075 12.95 1.38 12 0.10 1184.00 11131.00 24350 20240314 -37.04 12300 20240805 24.63 19690 -22.14 20250211 14900 2.89 20250304 24350 -37.04 20240314 12300 24.63 20240805 2.13 N 079940 500 67 억 4045378 N N 0 N 00 N
4 20250306 140626 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 15410 -10 5 -0.06 160709130 10415 81.54 15440 15530 15330 20000 10800 15420 15430.55 29.89 0 -1714 15573 15496 15343 15266 15113 15535 15305 68 4580 500 11410 10 1 13535684 2086 13.02 1.38 12 0.08 1184.00 11131.00 24350 20240314 -36.71 12300 20240805 25.28 19690 -21.74 20250211 14900 3.42 20250304 24350 -36.71 20240314 12300 25.28 20240805 2.13 N 079940 500 67 억 4045378 N N 0 N 00 N
5 20250306 130627 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 15430 10 2 0.06 136193810 8825 69.09 15440 15530 15330 20000 10800 15420 15432.73 29.89 0 -1566 15573 15496 15343 15266 15113 15535 15305 68 4580 500 11410 10 1 13535684 2089 13.03 1.39 12 0.07 1184.00 11131.00 24350 20240314 -36.63 12300 20240805 25.45 19690 -21.64 20250211 14900 3.56 20250304 24350 -36.63 20240314 12300 25.45 20240805 2.13 N 079940 500 67 억 4045378 N N 0 N 00 N
6 20250306 120626 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 15470 50 2 0.32 97290190 6303 49.35 15440 15530 15330 20000 10800 15420 15435.54 29.89 0 -1195 15573 15496 15343 15266 15113 15535 15305 68 4580 500 11410 10 1 13535684 2094 13.07 1.39 12 0.05 1184.00 11131.00 24350 20240314 -36.47 12300 20240805 25.77 19690 -21.43 20250211 14900 3.83 20250304 24350 -36.47 20240314 12300 25.77 20240805 2.13 N 079940 500 67 억 4045378 N N 0 N 00 N
7 20250306 110624 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 15490 70 2 0.45 83230380 5395 42.24 15440 15530 15330 20000 10800 15420 15427.32 29.89 0 -1169 15573 15496 15343 15266 15113 15535 15305 68 4580 500 11410 10 1 13535684 2097 13.08 1.39 12 0.04 1184.00 11131.00 24350 20240314 -36.39 12300 20240805 25.93 19690 -21.33 20250211 14900 3.96 20250304 24350 -36.39 20240314 12300 25.93 20240805 2.13 N 079940 500 67 억 4045378 N N 0 N 00 N
8 20250306 100626 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 15390 -30 5 -0.19 48057140 3116 24.40 15440 15530 15330 20000 10800 15420 15422.70 29.89 0 -752 15573 15496 15343 15266 15113 15535 15305 68 4580 500 11410 10 1 13535684 2083 13.00 1.38 12 0.02 1184.00 11131.00 24350 20240314 -36.80 12300 20240805 25.12 19690 -21.84 20250211 14900 3.29 20250304 24350 -36.80 20240314 12300 25.12 20240805 2.13 N 079940 500 67 억 4045378 N N 0 N 00 N
9 20250306 090630 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 15520 100 2 0.65 2676690 173 1.35 15440 15530 15440 20000 10800 15420 15472.20 29.89 0 51 15573 15496 15343 15266 15113 15535 15305 68 4580 500 11410 10 1 13535684 2101 13.11 1.39 12 0.00 1184.00 11131.00 24350 20240314 -36.26 12300 20240805 26.18 19690 -21.18 20250211 14900 4.16 20250304 24350 -36.26 20240314 12300 26.18 20240805 2.13 N 079940 500 67 억 4045378 N N 0 N 00 N
10 20250305 160620 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 15420 360 2 2.39 195319850 12765 56.89 15190 15420 15190 19570 10550 15060 15301.20 29.87 0 2704 15406 15232 15066 14892 14726 15150 14810 68 4510 500 11140 10 1 13535684 2087 13.02 1.39 12 0.09 1184.00 11131.00 24350 20240314 -36.67 12300 20240805 25.37 19690 -21.69 20250211 14900 3.49 20250304 24350 -36.67 20240314 12300 25.37 20240805 2.08 N 079940 500 67 억 4043595 N N 0 N 00 N
11 20250305 150622 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 15370 310 2 2.06 169593150 11094 49.44 15190 15370 15190 19570 10550 15060 15286.93 29.87 0 2653 15406 15232 15066 14892 14726 15150 14810 68 4510 500 11140 10 1 13535684 2080 12.98 1.38 12 0.08 1184.00 11131.00 24350 20240314 -36.88 12300 20240805 24.96 19690 -21.94 20250211 14900 3.15 20250304 24350 -36.88 20240314 12300 24.96 20240805 2.08 N 079940 500 67 억 4043595 N N 0 N 00 N
12 20250305 140621 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 15320 260 2 1.73 151977630 9946 44.32 15190 15350 15190 19570 10550 15060 15280.28 29.87 0 1981 15406 15232 15066 14892 14726 15150 14810 68 4510 500 11140 10 1 13535684 2074 12.94 1.38 12 0.07 1184.00 11131.00 24350 20240314 -37.08 12300 20240805 24.55 19690 -22.19 20250211 14900 2.82 20250304 24350 -37.08 20240314 12300 24.55 20240805 2.08 N 079940 500 67 억 4043595 N N 0 N 00 N