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
419120/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
20250306,161208,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6860,250,2,3.78,19379613570,2544316,17750.22,6610,8220,6530,8590,4630,6610,7616.92,0.45,0,20456,6710,6660,6580,6530,6450,6685,6555,39,1980,500,4090,10,1,7774326,533,16.49,0.92,12,32.73,416.00,7482.00,12120,20240311,-43.40,5110,20241209,34.25,8220,-16.55,20250306,5390,27.27,20250203,12120,-43.40,20240311,5110,34.25,20241209,2.43,N,419120,500,38 억,,34918,N,N,0,N,00,N
20250306,151209,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6810,200,2,3.03,19236639020,2523326,17603.78,6610,8220,6530,8590,4630,6610,7623.53,0.45,0,22772,6710,6660,6580,6530,6450,6685,6555,39,1980,500,4090,10,1,7774326,529,16.37,0.91,12,32.46,416.00,7482.00,12120,20240311,-43.81,5110,20241209,33.27,8220,-17.15,20250306,5390,26.35,20250203,12120,-43.81,20240311,5110,33.27,20241209,2.43,N,419120,500,38 억,,34918,N,N,0,N,00,N
20250306,141208,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7100,490,2,7.41,18307554465,2388311,16661.86,6610,8220,6530,8590,4630,6610,7665.48,0.45,0,-9624,6710,6660,6580,6530,6450,6685,6555,39,1980,500,4090,10,1,7774326,552,17.07,0.95,12,30.72,416.00,7482.00,12120,20240311,-41.42,5110,20241209,38.94,8220,-13.63,20250306,5390,31.73,20250203,12120,-41.42,20240311,5110,38.94,20241209,2.43,N,419120,500,38 억,,34918,N,N,0,N,00,N
20250306,131208,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7080,470,2,7.11,18030139035,2349020,16387.75,6610,8220,6530,8590,4630,6610,7675.60,0.45,0,-6190,6710,6660,6580,6530,6450,6685,6555,39,1980,500,4090,10,1,7774326,550,17.02,0.95,12,30.22,416.00,7482.00,12120,20240311,-41.58,5110,20241209,38.55,8220,-13.87,20250306,5390,31.35,20250203,12120,-41.58,20240311,5110,38.55,20241209,2.43,N,419120,500,38 억,,34918,N,N,0,N,00,N
20250306,121207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7110,500,2,7.56,17622863015,2291586,15987.07,6610,8220,6530,8590,4630,6610,7690.25,0.45,0,-11891,6710,6660,6580,6530,6450,6685,6555,39,1980,500,4090,10,1,7774326,553,17.09,0.95,12,29.48,416.00,7482.00,12120,20240311,-41.34,5110,20241209,39.14,8220,-13.50,20250306,5390,31.91,20250203,12120,-41.34,20240311,5110,39.14,20241209,2.43,N,419120,500,38 억,,34918,N,N,0,N,00,N
20250306,111204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7270,660,2,9.98,16758778180,2172209,15154.24,6610,8220,6530,8590,4630,6610,7715.09,0.45,0,-10798,6710,6660,6580,6530,6450,6685,6555,39,1980,500,4090,10,1,7774326,565,17.48,0.97,12,27.94,416.00,7482.00,12120,20240311,-40.02,5110,20241209,42.27,8220,-11.56,20250306,5390,34.88,20250203,12120,-40.02,20240311,5110,42.27,20241209,2.43,N,419120,500,38 억,,34918,N,N,0,N,00,N
20250306,101206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7310,700,2,10.59,4242871745,557881,3892.01,6610,7960,6530,8590,4630,6610,7605.33,0.45,0,-7599,6710,6660,6580,6530,6450,6685,6555,39,1980,500,4090,10,1,7774326,568,17.57,0.98,12,7.18,416.00,7482.00,12120,20240311,-39.69,5110,20241209,43.05,8170,-10.53,20250218,5390,35.62,20250203,12120,-39.69,20240311,5110,43.05,20241209,2.43,N,419120,500,38 억,,34918,N,N,0,N,00,N
20250306,091212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6650,40,2,0.61,3169880,480,3.35,6610,6670,6580,8590,4630,6610,6603.92,0.45,0,48,6710,6660,6580,6530,6450,6685,6555,39,1980,500,4090,10,1,7774326,517,15.99,0.89,12,0.01,416.00,7482.00,12120,20240311,-45.13,5110,20241209,30.14,8170,-18.60,20250218,5390,23.38,20250203,12120,-45.13,20240311,5110,30.14,20241209,2.43,N,419120,500,38 억,,34918,N,N,0,N,00,N
20250305,161151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6610,90,2,1.38,91090195,13894,51.41,6520,6630,6500,8470,4570,6520,6556.08,0.41,0,2733,6820,6670,6580,6430,6340,6625,6385,39,1950,500,4040,10,1,7774326,514,15.89,0.88,12,0.18,416.00,7482.00,12450,20240221,-46.91,5110,20241209,29.35,8170,-19.09,20250218,5390,22.63,20250203,12120,-45.46,20240311,5110,29.35,20241209,2.50,N,419120,500,38 억,,32180,N,N,0,N,00,N
20250305,151158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6610,90,2,1.38,87706055,13381,49.51,6520,6630,6500,8470,4570,6520,6554.52,0.41,0,2755,6820,6670,6580,6430,6340,6625,6385,39,1950,500,4040,10,1,7774326,514,15.89,0.88,12,0.17,416.00,7482.00,12450,20240221,-46.91,5110,20241209,29.35,8170,-19.09,20250218,5390,22.63,20250203,12120,-45.46,20240311,5110,29.35,20241209,2.50,N,419120,500,38 억,,32180,N,N,0,N,00,N
20250305,141158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6610,90,2,1.38,78959895,12055,44.61,6520,6630,6500,8470,4570,6520,6549.97,0.41,0,2078,6820,6670,6580,6430,6340,6625,6385,39,1950,500,4040,10,1,7774326,514,15.89,0.88,12,0.16,416.00,7482.00,12450,20240221,-46.91,5110,20241209,29.35,8170,-19.09,20250218,5390,22.63,20250203,12120,-45.46,20240311,5110,29.35,20241209,2.50,N,419120,500,38 억,,32180,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 161208 57 100.00 KOSDAQ IT 서비스 N N N N N 6860 250 2 3.78 19379613570 2544316 17750.22 6610 8220 6530 8590 4630 6610 7616.92 0.45 0 20456 6710 6660 6580 6530 6450 6685 6555 39 1980 500 4090 10 1 7774326 533 16.49 0.92 12 32.73 416.00 7482.00 12120 20240311 -43.40 5110 20241209 34.25 8220 -16.55 20250306 5390 27.27 20250203 12120 -43.40 20240311 5110 34.25 20241209 2.43 N 419120 500 38 억 34918 N N 0 N 00 N
3 20250306 151209 57 100.00 KOSDAQ IT 서비스 N N N N N 6810 200 2 3.03 19236639020 2523326 17603.78 6610 8220 6530 8590 4630 6610 7623.53 0.45 0 22772 6710 6660 6580 6530 6450 6685 6555 39 1980 500 4090 10 1 7774326 529 16.37 0.91 12 32.46 416.00 7482.00 12120 20240311 -43.81 5110 20241209 33.27 8220 -17.15 20250306 5390 26.35 20250203 12120 -43.81 20240311 5110 33.27 20241209 2.43 N 419120 500 38 억 34918 N N 0 N 00 N
4 20250306 141208 57 100.00 KOSDAQ IT 서비스 N N N N N 7100 490 2 7.41 18307554465 2388311 16661.86 6610 8220 6530 8590 4630 6610 7665.48 0.45 0 -9624 6710 6660 6580 6530 6450 6685 6555 39 1980 500 4090 10 1 7774326 552 17.07 0.95 12 30.72 416.00 7482.00 12120 20240311 -41.42 5110 20241209 38.94 8220 -13.63 20250306 5390 31.73 20250203 12120 -41.42 20240311 5110 38.94 20241209 2.43 N 419120 500 38 억 34918 N N 0 N 00 N
5 20250306 131208 57 100.00 KOSDAQ IT 서비스 N N N N N 7080 470 2 7.11 18030139035 2349020 16387.75 6610 8220 6530 8590 4630 6610 7675.60 0.45 0 -6190 6710 6660 6580 6530 6450 6685 6555 39 1980 500 4090 10 1 7774326 550 17.02 0.95 12 30.22 416.00 7482.00 12120 20240311 -41.58 5110 20241209 38.55 8220 -13.87 20250306 5390 31.35 20250203 12120 -41.58 20240311 5110 38.55 20241209 2.43 N 419120 500 38 억 34918 N N 0 N 00 N
6 20250306 121207 57 100.00 KOSDAQ IT 서비스 N N N N N 7110 500 2 7.56 17622863015 2291586 15987.07 6610 8220 6530 8590 4630 6610 7690.25 0.45 0 -11891 6710 6660 6580 6530 6450 6685 6555 39 1980 500 4090 10 1 7774326 553 17.09 0.95 12 29.48 416.00 7482.00 12120 20240311 -41.34 5110 20241209 39.14 8220 -13.50 20250306 5390 31.91 20250203 12120 -41.34 20240311 5110 39.14 20241209 2.43 N 419120 500 38 억 34918 N N 0 N 00 N
7 20250306 111204 57 100.00 KOSDAQ IT 서비스 N N N N N 7270 660 2 9.98 16758778180 2172209 15154.24 6610 8220 6530 8590 4630 6610 7715.09 0.45 0 -10798 6710 6660 6580 6530 6450 6685 6555 39 1980 500 4090 10 1 7774326 565 17.48 0.97 12 27.94 416.00 7482.00 12120 20240311 -40.02 5110 20241209 42.27 8220 -11.56 20250306 5390 34.88 20250203 12120 -40.02 20240311 5110 42.27 20241209 2.43 N 419120 500 38 억 34918 N N 0 N 00 N
8 20250306 101206 57 100.00 KOSDAQ IT 서비스 N N N N N 7310 700 2 10.59 4242871745 557881 3892.01 6610 7960 6530 8590 4630 6610 7605.33 0.45 0 -7599 6710 6660 6580 6530 6450 6685 6555 39 1980 500 4090 10 1 7774326 568 17.57 0.98 12 7.18 416.00 7482.00 12120 20240311 -39.69 5110 20241209 43.05 8170 -10.53 20250218 5390 35.62 20250203 12120 -39.69 20240311 5110 43.05 20241209 2.43 N 419120 500 38 억 34918 N N 0 N 00 N
9 20250306 091212 57 100.00 KOSDAQ IT 서비스 N N N N N 6650 40 2 0.61 3169880 480 3.35 6610 6670 6580 8590 4630 6610 6603.92 0.45 0 48 6710 6660 6580 6530 6450 6685 6555 39 1980 500 4090 10 1 7774326 517 15.99 0.89 12 0.01 416.00 7482.00 12120 20240311 -45.13 5110 20241209 30.14 8170 -18.60 20250218 5390 23.38 20250203 12120 -45.13 20240311 5110 30.14 20241209 2.43 N 419120 500 38 억 34918 N N 0 N 00 N
10 20250305 161151 57 100.00 KOSDAQ IT 서비스 N N N N N 6610 90 2 1.38 91090195 13894 51.41 6520 6630 6500 8470 4570 6520 6556.08 0.41 0 2733 6820 6670 6580 6430 6340 6625 6385 39 1950 500 4040 10 1 7774326 514 15.89 0.88 12 0.18 416.00 7482.00 12450 20240221 -46.91 5110 20241209 29.35 8170 -19.09 20250218 5390 22.63 20250203 12120 -45.46 20240311 5110 29.35 20241209 2.50 N 419120 500 38 억 32180 N N 0 N 00 N
11 20250305 151158 57 100.00 KOSDAQ IT 서비스 N N N N N 6610 90 2 1.38 87706055 13381 49.51 6520 6630 6500 8470 4570 6520 6554.52 0.41 0 2755 6820 6670 6580 6430 6340 6625 6385 39 1950 500 4040 10 1 7774326 514 15.89 0.88 12 0.17 416.00 7482.00 12450 20240221 -46.91 5110 20241209 29.35 8170 -19.09 20250218 5390 22.63 20250203 12120 -45.46 20240311 5110 29.35 20241209 2.50 N 419120 500 38 억 32180 N N 0 N 00 N
12 20250305 141158 57 100.00 KOSDAQ IT 서비스 N N N N N 6610 90 2 1.38 78959895 12055 44.61 6520 6630 6500 8470 4570 6520 6549.97 0.41 0 2078 6820 6670 6580 6430 6340 6625 6385 39 1950 500 4040 10 1 7774326 514 15.89 0.88 12 0.16 416.00 7482.00 12450 20240221 -46.91 5110 20241209 29.35 8170 -19.09 20250218 5390 22.63 20250203 12120 -45.46 20240311 5110 29.35 20241209 2.50 N 419120 500 38 억 32180 N N 0 N 00 N