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
079970/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
20250306,160628,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,780,180,1,30.00,2381767707,3218740,928.26,601,780,600,780,420,600,739.97,2.26,0,49915,652,626,601,575,550,639,588,49,180,500,360,1,1,9899636,77,-0.37,0.16,12,32.51,-2120.00,4811.00,4810,20240222,-83.78,550,20250228,41.82,1065,-26.76,20250113,550,41.82,20250228,2150,-63.72,20240821,175,345.71,20240718,0.00,N,079970,500,49 억,,223723,N,N,0,N,00,N
20250306,150627,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,780,180,1,30.00,2374597947,3209548,925.61,601,780,600,780,420,600,739.85,2.26,0,49815,652,626,601,575,550,639,588,49,180,500,360,1,1,9899636,77,-0.37,0.16,12,32.42,-2120.00,4811.00,4810,20240222,-83.78,550,20250228,41.82,1065,-26.76,20250113,550,41.82,20250228,2150,-63.72,20240821,175,345.71,20240718,0.00,N,079970,500,49 억,,223723,N,N,0,N,00,N
20250306,140627,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,773,173,2,28.83,2197534237,2980764,859.63,601,780,600,780,420,600,737.24,2.26,0,29155,652,626,601,575,550,639,588,49,180,500,360,1,1,9899636,77,-0.36,0.16,12,30.11,-2120.00,4811.00,4810,20240222,-83.93,550,20250228,40.55,1065,-27.42,20250113,550,40.55,20250228,2150,-64.05,20240821,175,341.71,20240718,0.00,N,079970,500,49 억,,223723,N,N,0,N,00,N
20250306,130628,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,765,165,2,27.50,1265006377,1777125,512.51,601,770,600,780,420,600,711.83,2.26,0,39115,652,626,601,575,550,639,588,49,180,500,360,1,1,9899636,76,-0.36,0.16,12,17.95,-2120.00,4811.00,4810,20240222,-84.10,550,20250228,39.09,1065,-28.17,20250113,550,39.09,20250228,2150,-64.42,20240821,175,337.14,20240718,0.00,N,079970,500,49 억,,223723,N,N,0,N,00,N
20250306,120627,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,711,111,2,18.50,573793666,839402,242.08,601,730,600,780,420,600,683.57,2.26,0,272,652,626,601,575,550,639,588,49,180,500,360,1,1,9899636,70,-0.34,0.15,12,8.48,-2120.00,4811.00,4810,20240222,-85.22,550,20250228,29.27,1065,-33.24,20250113,550,29.27,20250228,2150,-66.93,20240821,175,306.29,20240718,0.00,N,079970,500,49 억,,223723,N,N,0,N,00,N
20250306,110625,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,648,48,2,8.00,112129612,178049,51.35,601,648,600,780,420,600,629.77,2.26,0,25860,652,626,601,575,550,639,588,49,180,500,360,1,1,9899636,64,-0.31,0.13,12,1.80,-2120.00,4811.00,4810,20240222,-86.53,550,20250228,17.82,1065,-39.15,20250113,550,17.82,20250228,2150,-69.86,20240821,175,270.29,20240718,0.00,N,079970,500,49 억,,223723,N,N,0,N,00,N
20250306,100627,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,630,30,2,5.00,68917450,110449,31.85,601,643,600,780,420,600,623.98,2.26,0,13532,652,626,601,575,550,639,588,49,180,500,360,1,1,9899636,62,-0.30,0.13,12,1.12,-2120.00,4811.00,4810,20240222,-86.90,550,20250228,14.55,1065,-40.85,20250113,550,14.55,20250228,2150,-70.70,20240821,175,260.00,20240718,0.00,N,079970,500,49 억,,223723,N,N,0,N,00,N
20250306,090630,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,623,23,2,3.83,11800771,19569,5.64,601,624,600,780,420,600,603.03,2.26,0,-169,652,626,601,575,550,639,588,49,180,500,360,1,1,9899636,62,-0.29,0.13,12,0.20,-2120.00,4811.00,4810,20240222,-87.05,550,20250228,13.27,1065,-41.50,20250113,550,13.27,20250228,2150,-71.02,20240821,175,256.00,20240718,0.00,N,079970,500,49 억,,223723,N,N,0,N,00,N
20250305,160621,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,600,12,2,2.04,210658385,346742,83.84,587,627,576,764,412,588,607.54,2.13,0,13572,648,618,593,563,538,605,550,49,176,500,350,1,1,9899636,59,-0.28,0.12,12,3.50,-2120.00,4811.00,6170,20240221,-90.28,550,20250228,9.09,1065,-43.66,20250113,550,9.09,20250228,2150,-72.09,20240821,175,242.86,20240718,0.00,N,079970,500,49 억,,211220,N,N,0,N,00,N
20250305,150623,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,607,19,2,3.23,204872276,337139,81.52,587,627,576,764,412,588,607.68,2.13,0,9821,648,618,593,563,538,605,550,49,176,500,350,1,1,9899636,60,-0.29,0.13,12,3.41,-2120.00,4811.00,6170,20240221,-90.16,550,20250228,10.36,1065,-43.00,20250113,550,10.36,20250228,2150,-71.77,20240821,175,246.86,20240718,0.00,N,079970,500,49 억,,211220,N,N,0,N,00,N
20250305,140622,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,605,17,2,2.89,199089275,327604,79.21,587,627,576,764,412,588,607.71,2.13,0,3911,648,618,593,563,538,605,550,49,176,500,350,1,1,9899636,60,-0.29,0.13,12,3.31,-2120.00,4811.00,6170,20240221,-90.19,550,20250228,10.00,1065,-43.19,20250113,550,10.00,20250228,2150,-71.86,20240821,175,245.71,20240718,0.00,N,079970,500,49 억,,211220,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 160628 57 100.00 KOSDAQ IT 서비스 N N N N N 780 180 1 30.00 2381767707 3218740 928.26 601 780 600 780 420 600 739.97 2.26 0 49915 652 626 601 575 550 639 588 49 180 500 360 1 1 9899636 77 -0.37 0.16 12 32.51 -2120.00 4811.00 4810 20240222 -83.78 550 20250228 41.82 1065 -26.76 20250113 550 41.82 20250228 2150 -63.72 20240821 175 345.71 20240718 0.00 N 079970 500 49 억 223723 N N 0 N 00 N
3 20250306 150627 57 100.00 KOSDAQ IT 서비스 N N N N N 780 180 1 30.00 2374597947 3209548 925.61 601 780 600 780 420 600 739.85 2.26 0 49815 652 626 601 575 550 639 588 49 180 500 360 1 1 9899636 77 -0.37 0.16 12 32.42 -2120.00 4811.00 4810 20240222 -83.78 550 20250228 41.82 1065 -26.76 20250113 550 41.82 20250228 2150 -63.72 20240821 175 345.71 20240718 0.00 N 079970 500 49 억 223723 N N 0 N 00 N
4 20250306 140627 57 100.00 KOSDAQ IT 서비스 N N N N N 773 173 2 28.83 2197534237 2980764 859.63 601 780 600 780 420 600 737.24 2.26 0 29155 652 626 601 575 550 639 588 49 180 500 360 1 1 9899636 77 -0.36 0.16 12 30.11 -2120.00 4811.00 4810 20240222 -83.93 550 20250228 40.55 1065 -27.42 20250113 550 40.55 20250228 2150 -64.05 20240821 175 341.71 20240718 0.00 N 079970 500 49 억 223723 N N 0 N 00 N
5 20250306 130628 57 100.00 KOSDAQ IT 서비스 N N N N N 765 165 2 27.50 1265006377 1777125 512.51 601 770 600 780 420 600 711.83 2.26 0 39115 652 626 601 575 550 639 588 49 180 500 360 1 1 9899636 76 -0.36 0.16 12 17.95 -2120.00 4811.00 4810 20240222 -84.10 550 20250228 39.09 1065 -28.17 20250113 550 39.09 20250228 2150 -64.42 20240821 175 337.14 20240718 0.00 N 079970 500 49 억 223723 N N 0 N 00 N
6 20250306 120627 57 100.00 KOSDAQ IT 서비스 N N N N N 711 111 2 18.50 573793666 839402 242.08 601 730 600 780 420 600 683.57 2.26 0 272 652 626 601 575 550 639 588 49 180 500 360 1 1 9899636 70 -0.34 0.15 12 8.48 -2120.00 4811.00 4810 20240222 -85.22 550 20250228 29.27 1065 -33.24 20250113 550 29.27 20250228 2150 -66.93 20240821 175 306.29 20240718 0.00 N 079970 500 49 억 223723 N N 0 N 00 N
7 20250306 110625 57 100.00 KOSDAQ IT 서비스 N N N N N 648 48 2 8.00 112129612 178049 51.35 601 648 600 780 420 600 629.77 2.26 0 25860 652 626 601 575 550 639 588 49 180 500 360 1 1 9899636 64 -0.31 0.13 12 1.80 -2120.00 4811.00 4810 20240222 -86.53 550 20250228 17.82 1065 -39.15 20250113 550 17.82 20250228 2150 -69.86 20240821 175 270.29 20240718 0.00 N 079970 500 49 억 223723 N N 0 N 00 N
8 20250306 100627 57 100.00 KOSDAQ IT 서비스 N N N N N 630 30 2 5.00 68917450 110449 31.85 601 643 600 780 420 600 623.98 2.26 0 13532 652 626 601 575 550 639 588 49 180 500 360 1 1 9899636 62 -0.30 0.13 12 1.12 -2120.00 4811.00 4810 20240222 -86.90 550 20250228 14.55 1065 -40.85 20250113 550 14.55 20250228 2150 -70.70 20240821 175 260.00 20240718 0.00 N 079970 500 49 억 223723 N N 0 N 00 N
9 20250306 090630 57 100.00 KOSDAQ IT 서비스 N N N N N 623 23 2 3.83 11800771 19569 5.64 601 624 600 780 420 600 603.03 2.26 0 -169 652 626 601 575 550 639 588 49 180 500 360 1 1 9899636 62 -0.29 0.13 12 0.20 -2120.00 4811.00 4810 20240222 -87.05 550 20250228 13.27 1065 -41.50 20250113 550 13.27 20250228 2150 -71.02 20240821 175 256.00 20240718 0.00 N 079970 500 49 억 223723 N N 0 N 00 N
10 20250305 160621 57 100.00 KOSDAQ IT 서비스 N N N N N 600 12 2 2.04 210658385 346742 83.84 587 627 576 764 412 588 607.54 2.13 0 13572 648 618 593 563 538 605 550 49 176 500 350 1 1 9899636 59 -0.28 0.12 12 3.50 -2120.00 4811.00 6170 20240221 -90.28 550 20250228 9.09 1065 -43.66 20250113 550 9.09 20250228 2150 -72.09 20240821 175 242.86 20240718 0.00 N 079970 500 49 억 211220 N N 0 N 00 N
11 20250305 150623 57 100.00 KOSDAQ IT 서비스 N N N N N 607 19 2 3.23 204872276 337139 81.52 587 627 576 764 412 588 607.68 2.13 0 9821 648 618 593 563 538 605 550 49 176 500 350 1 1 9899636 60 -0.29 0.13 12 3.41 -2120.00 4811.00 6170 20240221 -90.16 550 20250228 10.36 1065 -43.00 20250113 550 10.36 20250228 2150 -71.77 20240821 175 246.86 20240718 0.00 N 079970 500 49 억 211220 N N 0 N 00 N
12 20250305 140622 57 100.00 KOSDAQ IT 서비스 N N N N N 605 17 2 2.89 199089275 327604 79.21 587 627 576 764 412 588 607.71 2.13 0 3911 648 618 593 563 538 605 550 49 176 500 350 1 1 9899636 60 -0.29 0.13 12 3.31 -2120.00 4811.00 6170 20240221 -90.19 550 20250228 10.00 1065 -43.19 20250113 550 10.00 20250228 2150 -71.86 20240821 175 245.71 20240718 0.00 N 079970 500 49 억 211220 N N 0 N 00 N