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
242040/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
20250306,160950,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1370,-6,5,-0.44,247692192,183968,251.45,1363,1379,1319,1788,964,1376,1346.38,0.47,0,16320,1392,1384,1372,1364,1352,1388,1368,35,412,100,880,1,1,34606264,474,-15.05,1.11,12,0.53,-91.00,1238.00,2620,20240227,-47.71,1220,20241209,12.30,1776,-22.86,20250122,1319,3.87,20250306,2520,-45.63,20240306,1220,12.30,20241209,4.76,N,242040,100,34 억,,162791,N,N,130,N,00,N
20250306,150950,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1351,-25,5,-1.82,231374803,171806,234.82,1363,1379,1319,1788,964,1376,1346.72,0.47,0,17309,1392,1384,1372,1364,1352,1388,1368,35,412,100,880,1,1,34606264,468,-14.85,1.09,12,0.50,-91.00,1238.00,2620,20240227,-48.44,1220,20241209,10.74,1776,-23.93,20250122,1319,2.43,20250306,2520,-46.39,20240306,1220,10.74,20241209,4.76,N,242040,100,34 억,,162791,N,N,35,N,00,N
20250306,140949,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1376,0,3,0.00,207227623,153927,210.39,1363,1379,1319,1788,964,1376,1346.27,0.47,0,23580,1392,1384,1372,1364,1352,1388,1368,35,412,100,880,1,1,34606264,476,-15.12,1.11,12,0.44,-91.00,1238.00,2620,20240227,-47.48,1220,20241209,12.79,1776,-22.52,20250122,1319,4.32,20250306,2520,-45.40,20240306,1220,12.79,20241209,4.76,N,242040,100,34 억,,162791,N,N,35,N,00,N
20250306,130950,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1355,-21,5,-1.53,191802066,142645,194.97,1363,1379,1319,1788,964,1376,1344.61,0.47,0,27144,1392,1384,1372,1364,1352,1388,1368,35,412,100,880,1,1,34606264,469,-14.89,1.09,12,0.41,-91.00,1238.00,2620,20240227,-48.28,1220,20241209,11.07,1776,-23.70,20250122,1319,2.73,20250306,2520,-46.23,20240306,1220,11.07,20241209,4.76,N,242040,100,34 억,,162791,N,N,35,N,00,N
20250306,120949,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1354,-22,5,-1.60,184141873,137031,187.29,1363,1366,1319,1788,964,1376,1343.80,0.47,0,29570,1392,1384,1372,1364,1352,1388,1368,35,412,100,880,1,1,34606264,469,-14.88,1.09,12,0.40,-91.00,1238.00,2620,20240227,-48.32,1220,20241209,10.98,1776,-23.76,20250122,1319,2.65,20250306,2520,-46.27,20240306,1220,10.98,20241209,4.76,N,242040,100,34 억,,162791,N,N,35,N,00,N
20250306,110946,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1341,-35,5,-2.54,161840548,120524,164.73,1363,1366,1319,1788,964,1376,1342.81,0.47,0,38645,1392,1384,1372,1364,1352,1388,1368,35,412,100,880,1,1,34606264,464,-14.74,1.08,12,0.35,-91.00,1238.00,2620,20240227,-48.82,1220,20241209,9.92,1776,-24.49,20250122,1319,1.67,20250306,2520,-46.79,20240306,1220,9.92,20241209,4.76,N,242040,100,34 억,,162791,N,N,35,N,00,N
20250306,100948,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1330,-46,5,-3.34,154674857,115150,157.39,1363,1366,1319,1788,964,1376,1343.25,0.47,0,39188,1392,1384,1372,1364,1352,1388,1368,35,412,100,880,1,1,34606264,460,-14.62,1.07,12,0.33,-91.00,1238.00,2620,20240227,-49.24,1220,20241209,9.02,1776,-25.11,20250122,1319,0.83,20250306,2520,-47.22,20240306,1220,9.02,20241209,4.76,N,242040,100,34 억,,162791,N,N,35,N,00,N
20250306,090952,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1359,-17,5,-1.24,19845086,14570,19.91,1363,1366,1359,1788,964,1376,1362.05,0.47,0,6450,1392,1384,1372,1364,1352,1388,1368,35,412,100,880,1,1,34606264,470,-14.93,1.10,12,0.04,-91.00,1238.00,2620,20240227,-48.13,1220,20241209,11.39,1776,-23.48,20250122,1352,0.52,20250304,2520,-46.07,20240306,1220,11.39,20241209,4.76,N,242040,100,34 억,,162791,N,N,35,N,00,N
20250305,160939,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1376,2,2,0.15,100195478,73164,64.16,1370,1380,1360,1786,962,1374,1369.46,0.47,0,258,1438,1406,1379,1347,1320,1392,1333,35,412,100,870,1,1,34606264,476,-15.12,1.11,12,0.21,-91.00,1238.00,2620,20240227,-47.48,1220,20241209,12.79,1776,-22.52,20250122,1352,1.78,20250304,2520,-45.40,20240306,1220,12.79,20241209,4.69,N,242040,100,34 억,,162533,N,N,35,N,00,N
20250305,150943,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1373,-1,5,-0.07,82225964,60097,52.70,1370,1380,1360,1786,962,1374,1368.22,0.47,0,-1050,1438,1406,1379,1347,1320,1392,1333,35,412,100,870,1,1,34606264,475,-15.09,1.11,12,0.17,-91.00,1238.00,2620,20240227,-47.60,1220,20241209,12.54,1776,-22.69,20250122,1352,1.55,20250304,2520,-45.52,20240306,1220,12.54,20241209,4.69,N,242040,100,34 억,,162533,N,N,156,N,00,N
20250305,140941,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1363,-11,5,-0.80,69678273,50965,44.69,1370,1380,1360,1786,962,1374,1367.18,0.47,0,-704,1438,1406,1379,1347,1320,1392,1333,35,412,100,870,1,1,34606264,472,-14.98,1.10,12,0.15,-91.00,1238.00,2620,20240227,-47.98,1220,20241209,11.72,1776,-23.25,20250122,1352,0.81,20250304,2520,-45.91,20240306,1220,11.72,20241209,4.69,N,242040,100,34 억,,162533,N,N,156,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 160950 57 100.00 KOSDAQ IT 서비스 N N N N N 1370 -6 5 -0.44 247692192 183968 251.45 1363 1379 1319 1788 964 1376 1346.38 0.47 0 16320 1392 1384 1372 1364 1352 1388 1368 35 412 100 880 1 1 34606264 474 -15.05 1.11 12 0.53 -91.00 1238.00 2620 20240227 -47.71 1220 20241209 12.30 1776 -22.86 20250122 1319 3.87 20250306 2520 -45.63 20240306 1220 12.30 20241209 4.76 N 242040 100 34 억 162791 N N 130 N 00 N
3 20250306 150950 57 100.00 KOSDAQ IT 서비스 N N N N N 1351 -25 5 -1.82 231374803 171806 234.82 1363 1379 1319 1788 964 1376 1346.72 0.47 0 17309 1392 1384 1372 1364 1352 1388 1368 35 412 100 880 1 1 34606264 468 -14.85 1.09 12 0.50 -91.00 1238.00 2620 20240227 -48.44 1220 20241209 10.74 1776 -23.93 20250122 1319 2.43 20250306 2520 -46.39 20240306 1220 10.74 20241209 4.76 N 242040 100 34 억 162791 N N 35 N 00 N
4 20250306 140949 57 100.00 KOSDAQ IT 서비스 N N N N N 1376 0 3 0.00 207227623 153927 210.39 1363 1379 1319 1788 964 1376 1346.27 0.47 0 23580 1392 1384 1372 1364 1352 1388 1368 35 412 100 880 1 1 34606264 476 -15.12 1.11 12 0.44 -91.00 1238.00 2620 20240227 -47.48 1220 20241209 12.79 1776 -22.52 20250122 1319 4.32 20250306 2520 -45.40 20240306 1220 12.79 20241209 4.76 N 242040 100 34 억 162791 N N 35 N 00 N
5 20250306 130950 57 100.00 KOSDAQ IT 서비스 N N N N N 1355 -21 5 -1.53 191802066 142645 194.97 1363 1379 1319 1788 964 1376 1344.61 0.47 0 27144 1392 1384 1372 1364 1352 1388 1368 35 412 100 880 1 1 34606264 469 -14.89 1.09 12 0.41 -91.00 1238.00 2620 20240227 -48.28 1220 20241209 11.07 1776 -23.70 20250122 1319 2.73 20250306 2520 -46.23 20240306 1220 11.07 20241209 4.76 N 242040 100 34 억 162791 N N 35 N 00 N
6 20250306 120949 57 100.00 KOSDAQ IT 서비스 N N N N N 1354 -22 5 -1.60 184141873 137031 187.29 1363 1366 1319 1788 964 1376 1343.80 0.47 0 29570 1392 1384 1372 1364 1352 1388 1368 35 412 100 880 1 1 34606264 469 -14.88 1.09 12 0.40 -91.00 1238.00 2620 20240227 -48.32 1220 20241209 10.98 1776 -23.76 20250122 1319 2.65 20250306 2520 -46.27 20240306 1220 10.98 20241209 4.76 N 242040 100 34 억 162791 N N 35 N 00 N
7 20250306 110946 57 100.00 KOSDAQ IT 서비스 N N N N N 1341 -35 5 -2.54 161840548 120524 164.73 1363 1366 1319 1788 964 1376 1342.81 0.47 0 38645 1392 1384 1372 1364 1352 1388 1368 35 412 100 880 1 1 34606264 464 -14.74 1.08 12 0.35 -91.00 1238.00 2620 20240227 -48.82 1220 20241209 9.92 1776 -24.49 20250122 1319 1.67 20250306 2520 -46.79 20240306 1220 9.92 20241209 4.76 N 242040 100 34 억 162791 N N 35 N 00 N
8 20250306 100948 57 100.00 KOSDAQ IT 서비스 N N N N N 1330 -46 5 -3.34 154674857 115150 157.39 1363 1366 1319 1788 964 1376 1343.25 0.47 0 39188 1392 1384 1372 1364 1352 1388 1368 35 412 100 880 1 1 34606264 460 -14.62 1.07 12 0.33 -91.00 1238.00 2620 20240227 -49.24 1220 20241209 9.02 1776 -25.11 20250122 1319 0.83 20250306 2520 -47.22 20240306 1220 9.02 20241209 4.76 N 242040 100 34 억 162791 N N 35 N 00 N
9 20250306 090952 57 100.00 KOSDAQ IT 서비스 N N N N N 1359 -17 5 -1.24 19845086 14570 19.91 1363 1366 1359 1788 964 1376 1362.05 0.47 0 6450 1392 1384 1372 1364 1352 1388 1368 35 412 100 880 1 1 34606264 470 -14.93 1.10 12 0.04 -91.00 1238.00 2620 20240227 -48.13 1220 20241209 11.39 1776 -23.48 20250122 1352 0.52 20250304 2520 -46.07 20240306 1220 11.39 20241209 4.76 N 242040 100 34 억 162791 N N 35 N 00 N
10 20250305 160939 57 100.00 KOSDAQ IT 서비스 N N N N N 1376 2 2 0.15 100195478 73164 64.16 1370 1380 1360 1786 962 1374 1369.46 0.47 0 258 1438 1406 1379 1347 1320 1392 1333 35 412 100 870 1 1 34606264 476 -15.12 1.11 12 0.21 -91.00 1238.00 2620 20240227 -47.48 1220 20241209 12.79 1776 -22.52 20250122 1352 1.78 20250304 2520 -45.40 20240306 1220 12.79 20241209 4.69 N 242040 100 34 억 162533 N N 35 N 00 N
11 20250305 150943 57 100.00 KOSDAQ IT 서비스 N N N N N 1373 -1 5 -0.07 82225964 60097 52.70 1370 1380 1360 1786 962 1374 1368.22 0.47 0 -1050 1438 1406 1379 1347 1320 1392 1333 35 412 100 870 1 1 34606264 475 -15.09 1.11 12 0.17 -91.00 1238.00 2620 20240227 -47.60 1220 20241209 12.54 1776 -22.69 20250122 1352 1.55 20250304 2520 -45.52 20240306 1220 12.54 20241209 4.69 N 242040 100 34 억 162533 N N 156 N 00 N
12 20250305 140941 57 100.00 KOSDAQ IT 서비스 N N N N N 1363 -11 5 -0.80 69678273 50965 44.69 1370 1380 1360 1786 962 1374 1367.18 0.47 0 -704 1438 1406 1379 1347 1320 1392 1333 35 412 100 870 1 1 34606264 472 -14.98 1.10 12 0.15 -91.00 1238.00 2620 20240227 -47.98 1220 20241209 11.72 1776 -23.25 20250122 1352 0.81 20250304 2520 -45.91 20240306 1220 11.72 20241209 4.69 N 242040 100 34 억 162533 N N 156 N 00 N