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
032620/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
20250306,160400,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3490,0,3,0.00,199570978,57460,93.78,3490,3510,3435,4535,2445,3490,3472.60,1.79,0,-7875,3556,3522,3476,3442,3396,3540,3460,261,1045,500,2230,5,1,52197139,1822,-105.76,1.63,12,0.11,-33.00,2141.00,7910,20240223,-55.88,3140,20241210,11.15,3685,-5.29,20250226,3275,6.56,20250203,6590,-47.04,20240306,3140,11.15,20241210,2.13,N,032620,500,260 억,,935319,N,N,690,N,00,N
20250306,150400,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3475,-15,5,-0.43,168439193,48533,79.21,3490,3510,3435,4535,2445,3490,3470.61,1.79,0,-7630,3556,3522,3476,3442,3396,3540,3460,261,1045,500,2230,5,1,52197139,1814,-105.30,1.62,12,0.09,-33.00,2141.00,7910,20240223,-56.07,3140,20241210,10.67,3685,-5.70,20250226,3275,6.11,20250203,6590,-47.27,20240306,3140,10.67,20241210,2.13,N,032620,500,260 억,,935319,N,N,290,N,00,N
20250306,140400,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3485,-5,5,-0.14,140110438,40380,65.90,3490,3510,3435,4535,2445,3490,3469.80,1.79,0,-4675,3556,3522,3476,3442,3396,3540,3460,261,1045,500,2230,5,1,52197139,1819,-105.61,1.63,12,0.08,-33.00,2141.00,7910,20240223,-55.94,3140,20241210,10.99,3685,-5.43,20250226,3275,6.41,20250203,6590,-47.12,20240306,3140,10.99,20241210,2.13,N,032620,500,260 억,,935319,N,N,290,N,00,N
20250306,130400,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3475,-15,5,-0.43,130849688,37714,61.55,3490,3510,3435,4535,2445,3490,3469.53,1.79,0,-3177,3556,3522,3476,3442,3396,3540,3460,261,1045,500,2230,5,1,52197139,1814,-105.30,1.62,12,0.07,-33.00,2141.00,7910,20240223,-56.07,3140,20241210,10.67,3685,-5.70,20250226,3275,6.11,20250203,6590,-47.27,20240306,3140,10.67,20241210,2.13,N,032620,500,260 억,,935319,N,N,290,N,00,N
20250306,120400,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3470,-20,5,-0.57,113887753,32833,53.58,3490,3510,3435,4535,2445,3490,3468.70,1.79,0,-2390,3556,3522,3476,3442,3396,3540,3460,261,1045,500,2230,5,1,52197139,1811,-105.15,1.62,12,0.06,-33.00,2141.00,7910,20240223,-56.13,3140,20241210,10.51,3685,-5.83,20250226,3275,5.95,20250203,6590,-47.34,20240306,3140,10.51,20241210,2.13,N,032620,500,260 억,,935319,N,N,290,N,00,N
20250306,110359,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3475,-15,5,-0.43,105302866,30361,49.55,3490,3510,3435,4535,2445,3490,3468.36,1.79,0,-2631,3556,3522,3476,3442,3396,3540,3460,261,1045,500,2230,5,1,52197139,1814,-105.30,1.62,12,0.06,-33.00,2141.00,7910,20240223,-56.07,3140,20241210,10.67,3685,-5.70,20250226,3275,6.11,20250203,6590,-47.27,20240306,3140,10.67,20241210,2.13,N,032620,500,260 억,,935319,N,N,290,N,00,N
20250306,100400,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3485,-5,5,-0.14,59553866,17141,27.97,3490,3510,3460,4535,2445,3490,3474.35,1.79,0,-1005,3556,3522,3476,3442,3396,3540,3460,261,1045,500,2230,5,1,52197139,1819,-105.61,1.63,12,0.03,-33.00,2141.00,7910,20240223,-55.94,3140,20241210,10.99,3685,-5.43,20250226,3275,6.41,20250203,6590,-47.12,20240306,3140,10.99,20241210,2.13,N,032620,500,260 억,,935319,N,N,290,N,00,N
20250306,090402,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3490,0,3,0.00,8163110,2339,3.82,3490,3490,3490,4535,2445,3490,3490.00,1.79,0,645,3556,3522,3476,3442,3396,3540,3460,261,1045,500,2230,5,1,52197139,1822,-105.76,1.63,12,0.00,-33.00,2141.00,7910,20240223,-55.88,3140,20241210,11.15,3685,-5.29,20250226,3275,6.56,20250203,6590,-47.04,20240306,3140,11.15,20241210,2.13,N,032620,500,260 억,,935319,N,N,290,N,00,N
20250305,160357,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3490,55,2,1.60,206031385,59274,58.04,3430,3510,3430,4465,2405,3435,3472.35,1.78,0,8525,3555,3495,3465,3405,3375,3480,3390,261,1030,500,2190,5,1,52197139,1822,-105.76,1.63,12,0.11,-33.00,2141.00,7910,20240223,-55.88,3140,20241210,11.15,3685,-5.29,20250226,3275,6.56,20250203,6750,-48.30,20240305,3140,11.15,20241210,2.12,N,032620,500,260 억,,926990,N,N,290,N,00,N
20250305,150358,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3485,50,2,1.46,146575865,42232,41.36,3430,3510,3430,4465,2405,3435,3470.73,1.78,0,8775,3555,3495,3465,3405,3375,3480,3390,261,1030,500,2190,5,1,52197139,1819,-105.61,1.63,12,0.08,-33.00,2141.00,7910,20240223,-55.94,3140,20241210,10.99,3685,-5.43,20250226,3275,6.41,20250203,6750,-48.37,20240305,3140,10.99,20241210,2.12,N,032620,500,260 억,,926990,N,N,14,N,00,N
20250305,140356,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3480,45,2,1.31,132871055,38302,37.51,3430,3510,3430,4465,2405,3435,3469.04,1.78,0,7381,3555,3495,3465,3405,3375,3480,3390,261,1030,500,2190,5,1,52197139,1816,-105.45,1.63,12,0.07,-33.00,2141.00,7910,20240223,-56.01,3140,20241210,10.83,3685,-5.56,20250226,3275,6.26,20250203,6750,-48.44,20240305,3140,10.83,20241210,2.12,N,032620,500,260 억,,926990,N,N,14,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 160400 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3490 0 3 0.00 199570978 57460 93.78 3490 3510 3435 4535 2445 3490 3472.60 1.79 0 -7875 3556 3522 3476 3442 3396 3540 3460 261 1045 500 2230 5 1 52197139 1822 -105.76 1.63 12 0.11 -33.00 2141.00 7910 20240223 -55.88 3140 20241210 11.15 3685 -5.29 20250226 3275 6.56 20250203 6590 -47.04 20240306 3140 11.15 20241210 2.13 N 032620 500 260 억 935319 N N 690 N 00 N
3 20250306 150400 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3475 -15 5 -0.43 168439193 48533 79.21 3490 3510 3435 4535 2445 3490 3470.61 1.79 0 -7630 3556 3522 3476 3442 3396 3540 3460 261 1045 500 2230 5 1 52197139 1814 -105.30 1.62 12 0.09 -33.00 2141.00 7910 20240223 -56.07 3140 20241210 10.67 3685 -5.70 20250226 3275 6.11 20250203 6590 -47.27 20240306 3140 10.67 20241210 2.13 N 032620 500 260 억 935319 N N 290 N 00 N
4 20250306 140400 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3485 -5 5 -0.14 140110438 40380 65.90 3490 3510 3435 4535 2445 3490 3469.80 1.79 0 -4675 3556 3522 3476 3442 3396 3540 3460 261 1045 500 2230 5 1 52197139 1819 -105.61 1.63 12 0.08 -33.00 2141.00 7910 20240223 -55.94 3140 20241210 10.99 3685 -5.43 20250226 3275 6.41 20250203 6590 -47.12 20240306 3140 10.99 20241210 2.13 N 032620 500 260 억 935319 N N 290 N 00 N
5 20250306 130400 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3475 -15 5 -0.43 130849688 37714 61.55 3490 3510 3435 4535 2445 3490 3469.53 1.79 0 -3177 3556 3522 3476 3442 3396 3540 3460 261 1045 500 2230 5 1 52197139 1814 -105.30 1.62 12 0.07 -33.00 2141.00 7910 20240223 -56.07 3140 20241210 10.67 3685 -5.70 20250226 3275 6.11 20250203 6590 -47.27 20240306 3140 10.67 20241210 2.13 N 032620 500 260 억 935319 N N 290 N 00 N
6 20250306 120400 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3470 -20 5 -0.57 113887753 32833 53.58 3490 3510 3435 4535 2445 3490 3468.70 1.79 0 -2390 3556 3522 3476 3442 3396 3540 3460 261 1045 500 2230 5 1 52197139 1811 -105.15 1.62 12 0.06 -33.00 2141.00 7910 20240223 -56.13 3140 20241210 10.51 3685 -5.83 20250226 3275 5.95 20250203 6590 -47.34 20240306 3140 10.51 20241210 2.13 N 032620 500 260 억 935319 N N 290 N 00 N
7 20250306 110359 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3475 -15 5 -0.43 105302866 30361 49.55 3490 3510 3435 4535 2445 3490 3468.36 1.79 0 -2631 3556 3522 3476 3442 3396 3540 3460 261 1045 500 2230 5 1 52197139 1814 -105.30 1.62 12 0.06 -33.00 2141.00 7910 20240223 -56.07 3140 20241210 10.67 3685 -5.70 20250226 3275 6.11 20250203 6590 -47.27 20240306 3140 10.67 20241210 2.13 N 032620 500 260 억 935319 N N 290 N 00 N
8 20250306 100400 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3485 -5 5 -0.14 59553866 17141 27.97 3490 3510 3460 4535 2445 3490 3474.35 1.79 0 -1005 3556 3522 3476 3442 3396 3540 3460 261 1045 500 2230 5 1 52197139 1819 -105.61 1.63 12 0.03 -33.00 2141.00 7910 20240223 -55.94 3140 20241210 10.99 3685 -5.43 20250226 3275 6.41 20250203 6590 -47.12 20240306 3140 10.99 20241210 2.13 N 032620 500 260 억 935319 N N 290 N 00 N
9 20250306 090402 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3490 0 3 0.00 8163110 2339 3.82 3490 3490 3490 4535 2445 3490 3490.00 1.79 0 645 3556 3522 3476 3442 3396 3540 3460 261 1045 500 2230 5 1 52197139 1822 -105.76 1.63 12 0.00 -33.00 2141.00 7910 20240223 -55.88 3140 20241210 11.15 3685 -5.29 20250226 3275 6.56 20250203 6590 -47.04 20240306 3140 11.15 20241210 2.13 N 032620 500 260 억 935319 N N 290 N 00 N
10 20250305 160357 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3490 55 2 1.60 206031385 59274 58.04 3430 3510 3430 4465 2405 3435 3472.35 1.78 0 8525 3555 3495 3465 3405 3375 3480 3390 261 1030 500 2190 5 1 52197139 1822 -105.76 1.63 12 0.11 -33.00 2141.00 7910 20240223 -55.88 3140 20241210 11.15 3685 -5.29 20250226 3275 6.56 20250203 6750 -48.30 20240305 3140 11.15 20241210 2.12 N 032620 500 260 억 926990 N N 290 N 00 N
11 20250305 150358 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3485 50 2 1.46 146575865 42232 41.36 3430 3510 3430 4465 2405 3435 3470.73 1.78 0 8775 3555 3495 3465 3405 3375 3480 3390 261 1030 500 2190 5 1 52197139 1819 -105.61 1.63 12 0.08 -33.00 2141.00 7910 20240223 -55.94 3140 20241210 10.99 3685 -5.43 20250226 3275 6.41 20250203 6750 -48.37 20240305 3140 10.99 20241210 2.12 N 032620 500 260 억 926990 N N 14 N 00 N
12 20250305 140356 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 3480 45 2 1.31 132871055 38302 37.51 3430 3510 3430 4465 2405 3435 3469.04 1.78 0 7381 3555 3495 3465 3405 3375 3480 3390 261 1030 500 2190 5 1 52197139 1816 -105.45 1.63 12 0.07 -33.00 2141.00 7910 20240223 -56.01 3140 20241210 10.83 3685 -5.56 20250226 3275 6.26 20250203 6750 -48.44 20240305 3140 10.83 20241210 2.12 N 032620 500 260 억 926990 N N 14 N 00 N