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
058630/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
20250306,160534,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4945,-50,5,-1.00,470446907,94800,97.16,4995,5030,4925,6490,3500,4995,4962.52,11.22,0,-16309,5075,5035,4980,4940,4885,5055,4960,98,1495,500,3590,5,1,19543877,966,4.42,0.83,12,0.49,1119.00,5978.00,7300,20241010,-32.26,4850,20240805,1.96,5460,-9.43,20250122,4910,0.71,20250304,7300,-32.26,20241010,4850,1.96,20240805,3.18,N,058630,500,97 억,,2192903,N,N,45,N,00,N
20250306,150533,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4945,-50,5,-1.00,385440714,77570,79.50,4995,5030,4935,6490,3500,4995,4968.94,11.22,0,-13574,5075,5035,4980,4940,4885,5055,4960,98,1495,500,3590,5,1,19543877,966,4.42,0.83,12,0.40,1119.00,5978.00,7300,20241010,-32.26,4850,20240805,1.96,5460,-9.43,20250122,4910,0.71,20250304,7300,-32.26,20241010,4850,1.96,20240805,3.18,N,058630,500,97 억,,2192903,N,N,1,N,00,N
20250306,140532,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4960,-35,5,-0.70,276917354,55637,57.02,4995,5030,4955,6490,3500,4995,4977.22,11.22,0,-10868,5075,5035,4980,4940,4885,5055,4960,98,1495,500,3590,5,1,19543877,969,4.43,0.83,12,0.28,1119.00,5978.00,7300,20241010,-32.05,4850,20240805,2.27,5460,-9.16,20250122,4910,1.02,20250304,7300,-32.05,20241010,4850,2.27,20240805,3.18,N,058630,500,97 억,,2192903,N,N,1,N,00,N
20250306,130533,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4970,-25,5,-0.50,216600093,43481,44.56,4995,5030,4960,6490,3500,4995,4981.49,11.22,0,-8300,5075,5035,4980,4940,4885,5055,4960,98,1495,500,3590,5,1,19543877,971,4.44,0.83,12,0.22,1119.00,5978.00,7300,20241010,-31.92,4850,20240805,2.47,5460,-8.97,20250122,4910,1.22,20250304,7300,-31.92,20241010,4850,2.47,20240805,3.18,N,058630,500,97 억,,2192903,N,N,1,N,00,N
20250306,120533,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4975,-20,5,-0.40,138988033,27868,28.56,4995,5030,4975,6490,3500,4995,4987.37,11.22,0,-4696,5075,5035,4980,4940,4885,5055,4960,98,1495,500,3590,5,1,19543877,972,4.45,0.83,12,0.14,1119.00,5978.00,7300,20241010,-31.85,4850,20240805,2.58,5460,-8.88,20250122,4910,1.32,20250304,7300,-31.85,20241010,4850,2.58,20240805,3.18,N,058630,500,97 억,,2192903,N,N,1,N,00,N
20250306,110531,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4995,0,3,0.00,112450032,22541,23.10,4995,5030,4975,6490,3500,4995,4988.69,11.22,0,-4645,5075,5035,4980,4940,4885,5055,4960,98,1495,500,3590,5,1,19543877,976,4.46,0.84,12,0.12,1119.00,5978.00,7300,20241010,-31.58,4850,20240805,2.99,5460,-8.52,20250122,4910,1.73,20250304,7300,-31.58,20241010,4850,2.99,20240805,3.18,N,058630,500,97 억,,2192903,N,N,1,N,00,N
20250306,100532,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4985,-10,5,-0.20,69837350,13993,14.34,4995,5030,4975,6490,3500,4995,4990.88,11.22,0,-7639,5075,5035,4980,4940,4885,5055,4960,98,1495,500,3590,5,1,19543877,974,4.45,0.83,12,0.07,1119.00,5978.00,7300,20241010,-31.71,4850,20240805,2.78,5460,-8.70,20250122,4910,1.53,20250304,7300,-31.71,20241010,4850,2.78,20240805,3.18,N,058630,500,97 억,,2192903,N,N,1,N,00,N
20250306,090536,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5000,5,2,0.10,5861355,1169,1.20,4995,5030,4995,6490,3500,4995,5013.99,11.22,0,-355,5075,5035,4980,4940,4885,5055,4960,98,1495,500,3590,10,1,19543877,977,4.47,0.84,12,0.01,1119.00,5978.00,7300,20241010,-31.51,4850,20240805,3.09,5460,-8.42,20250122,4910,1.83,20250304,7300,-31.51,20241010,4850,3.09,20240805,3.18,N,058630,500,97 억,,2192903,N,N,1,N,00,N
20250305,160528,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4995,45,2,0.91,485533983,97553,130.25,4925,5020,4925,6430,3465,4950,4977.13,11.14,0,16346,5043,4996,4953,4906,4863,4975,4885,98,1480,500,3560,5,1,19543877,976,4.46,0.84,12,0.50,1119.00,5978.00,7300,20241010,-31.58,4850,20240805,2.99,5460,-8.52,20250122,4910,1.73,20250304,7300,-31.58,20241010,4850,2.99,20240805,3.32,N,058630,500,97 억,,2176419,N,N,1,N,00,N
20250305,150529,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5000,50,2,1.01,455071478,91430,122.08,4925,5020,4925,6430,3465,4950,4977.27,11.14,0,17147,5043,4996,4953,4906,4863,4975,4885,98,1480,500,3560,10,1,19543877,977,4.47,0.84,12,0.47,1119.00,5978.00,7300,20241010,-31.51,4850,20240805,3.09,5460,-8.42,20250122,4910,1.83,20250304,7300,-31.51,20241010,4850,3.09,20240805,3.32,N,058630,500,97 억,,2176419,N,N,0,N,00,N
20250305,140528,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4985,35,2,0.71,185273643,37242,49.72,4925,5010,4925,6430,3465,4950,4974.86,11.14,0,636,5043,4996,4953,4906,4863,4975,4885,98,1480,500,3560,5,1,19543877,974,4.45,0.83,12,0.19,1119.00,5978.00,7300,20241010,-31.71,4850,20240805,2.78,5460,-8.70,20250122,4910,1.53,20250304,7300,-31.71,20241010,4850,2.78,20240805,3.32,N,058630,500,97 억,,2176419,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 160534 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4945 -50 5 -1.00 470446907 94800 97.16 4995 5030 4925 6490 3500 4995 4962.52 11.22 0 -16309 5075 5035 4980 4940 4885 5055 4960 98 1495 500 3590 5 1 19543877 966 4.42 0.83 12 0.49 1119.00 5978.00 7300 20241010 -32.26 4850 20240805 1.96 5460 -9.43 20250122 4910 0.71 20250304 7300 -32.26 20241010 4850 1.96 20240805 3.18 N 058630 500 97 억 2192903 N N 45 N 00 N
3 20250306 150533 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4945 -50 5 -1.00 385440714 77570 79.50 4995 5030 4935 6490 3500 4995 4968.94 11.22 0 -13574 5075 5035 4980 4940 4885 5055 4960 98 1495 500 3590 5 1 19543877 966 4.42 0.83 12 0.40 1119.00 5978.00 7300 20241010 -32.26 4850 20240805 1.96 5460 -9.43 20250122 4910 0.71 20250304 7300 -32.26 20241010 4850 1.96 20240805 3.18 N 058630 500 97 억 2192903 N N 1 N 00 N
4 20250306 140532 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4960 -35 5 -0.70 276917354 55637 57.02 4995 5030 4955 6490 3500 4995 4977.22 11.22 0 -10868 5075 5035 4980 4940 4885 5055 4960 98 1495 500 3590 5 1 19543877 969 4.43 0.83 12 0.28 1119.00 5978.00 7300 20241010 -32.05 4850 20240805 2.27 5460 -9.16 20250122 4910 1.02 20250304 7300 -32.05 20241010 4850 2.27 20240805 3.18 N 058630 500 97 억 2192903 N N 1 N 00 N
5 20250306 130533 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4970 -25 5 -0.50 216600093 43481 44.56 4995 5030 4960 6490 3500 4995 4981.49 11.22 0 -8300 5075 5035 4980 4940 4885 5055 4960 98 1495 500 3590 5 1 19543877 971 4.44 0.83 12 0.22 1119.00 5978.00 7300 20241010 -31.92 4850 20240805 2.47 5460 -8.97 20250122 4910 1.22 20250304 7300 -31.92 20241010 4850 2.47 20240805 3.18 N 058630 500 97 억 2192903 N N 1 N 00 N
6 20250306 120533 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4975 -20 5 -0.40 138988033 27868 28.56 4995 5030 4975 6490 3500 4995 4987.37 11.22 0 -4696 5075 5035 4980 4940 4885 5055 4960 98 1495 500 3590 5 1 19543877 972 4.45 0.83 12 0.14 1119.00 5978.00 7300 20241010 -31.85 4850 20240805 2.58 5460 -8.88 20250122 4910 1.32 20250304 7300 -31.85 20241010 4850 2.58 20240805 3.18 N 058630 500 97 억 2192903 N N 1 N 00 N
7 20250306 110531 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4995 0 3 0.00 112450032 22541 23.10 4995 5030 4975 6490 3500 4995 4988.69 11.22 0 -4645 5075 5035 4980 4940 4885 5055 4960 98 1495 500 3590 5 1 19543877 976 4.46 0.84 12 0.12 1119.00 5978.00 7300 20241010 -31.58 4850 20240805 2.99 5460 -8.52 20250122 4910 1.73 20250304 7300 -31.58 20241010 4850 2.99 20240805 3.18 N 058630 500 97 억 2192903 N N 1 N 00 N
8 20250306 100532 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4985 -10 5 -0.20 69837350 13993 14.34 4995 5030 4975 6490 3500 4995 4990.88 11.22 0 -7639 5075 5035 4980 4940 4885 5055 4960 98 1495 500 3590 5 1 19543877 974 4.45 0.83 12 0.07 1119.00 5978.00 7300 20241010 -31.71 4850 20240805 2.78 5460 -8.70 20250122 4910 1.53 20250304 7300 -31.71 20241010 4850 2.78 20240805 3.18 N 058630 500 97 억 2192903 N N 1 N 00 N
9 20250306 090536 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5000 5 2 0.10 5861355 1169 1.20 4995 5030 4995 6490 3500 4995 5013.99 11.22 0 -355 5075 5035 4980 4940 4885 5055 4960 98 1495 500 3590 10 1 19543877 977 4.47 0.84 12 0.01 1119.00 5978.00 7300 20241010 -31.51 4850 20240805 3.09 5460 -8.42 20250122 4910 1.83 20250304 7300 -31.51 20241010 4850 3.09 20240805 3.18 N 058630 500 97 억 2192903 N N 1 N 00 N
10 20250305 160528 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4995 45 2 0.91 485533983 97553 130.25 4925 5020 4925 6430 3465 4950 4977.13 11.14 0 16346 5043 4996 4953 4906 4863 4975 4885 98 1480 500 3560 5 1 19543877 976 4.46 0.84 12 0.50 1119.00 5978.00 7300 20241010 -31.58 4850 20240805 2.99 5460 -8.52 20250122 4910 1.73 20250304 7300 -31.58 20241010 4850 2.99 20240805 3.32 N 058630 500 97 억 2176419 N N 1 N 00 N
11 20250305 150529 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5000 50 2 1.01 455071478 91430 122.08 4925 5020 4925 6430 3465 4950 4977.27 11.14 0 17147 5043 4996 4953 4906 4863 4975 4885 98 1480 500 3560 10 1 19543877 977 4.47 0.84 12 0.47 1119.00 5978.00 7300 20241010 -31.51 4850 20240805 3.09 5460 -8.42 20250122 4910 1.83 20250304 7300 -31.51 20241010 4850 3.09 20240805 3.32 N 058630 500 97 억 2176419 N N 0 N 00 N
12 20250305 140528 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4985 35 2 0.71 185273643 37242 49.72 4925 5010 4925 6430 3465 4950 4974.86 11.14 0 636 5043 4996 4953 4906 4863 4975 4885 98 1480 500 3560 5 1 19543877 974 4.45 0.83 12 0.19 1119.00 5978.00 7300 20241010 -31.71 4850 20240805 2.78 5460 -8.70 20250122 4910 1.53 20250304 7300 -31.71 20241010 4850 2.78 20240805 3.32 N 058630 500 97 억 2176419 N N 0 N 00 N