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
099390/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
20250306,160719,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5200,-270,5,-4.94,148212025,27852,214.51,5500,5530,5200,7110,3830,5470,5321.42,0.52,0,-1367,5636,5552,5396,5312,5156,5595,5355,41,1640,500,3820,10,1,8208283,427,8.48,0.86,12,0.34,613.00,6046.00,8100,20240223,-35.80,4620,20241210,12.55,6780,-23.30,20250205,4800,8.33,20250102,7840,-33.67,20240307,4620,12.55,20241210,1.40,N,099390,500,41 억,,42376,N,N,0,N,00,N
20250306,150717,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5270,-200,5,-3.66,110256670,20580,158.50,5500,5530,5250,7110,3830,5470,5357.47,0.52,0,-1744,5636,5552,5396,5312,5156,5595,5355,41,1640,500,3820,10,1,8208283,433,8.60,0.87,12,0.25,613.00,6046.00,8100,20240223,-34.94,4620,20241210,14.07,6780,-22.27,20250205,4800,9.79,20250102,7840,-32.78,20240307,4620,14.07,20241210,1.40,N,099390,500,41 억,,42376,N,N,0,N,00,N
20250306,140717,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5320,-150,5,-2.74,76952480,14263,109.85,5500,5530,5270,7110,3830,5470,5395.25,0.52,0,-999,5636,5552,5396,5312,5156,5595,5355,41,1640,500,3820,10,1,8208283,437,8.68,0.88,12,0.17,613.00,6046.00,8100,20240223,-34.32,4620,20241210,15.15,6780,-21.53,20250205,4800,10.83,20250102,7840,-32.14,20240307,4620,15.15,20241210,1.40,N,099390,500,41 억,,42376,N,N,0,N,00,N
20250306,130718,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5430,-40,5,-0.73,61621100,11380,87.65,5500,5530,5340,7110,3830,5470,5414.86,0.52,0,-1582,5636,5552,5396,5312,5156,5595,5355,41,1640,500,3820,10,1,8208283,446,8.86,0.90,12,0.14,613.00,6046.00,8100,20240223,-32.96,4620,20241210,17.53,6780,-19.91,20250205,4800,13.12,20250102,7840,-30.74,20240307,4620,17.53,20241210,1.40,N,099390,500,41 억,,42376,N,N,0,N,00,N
20250306,120717,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5420,-50,5,-0.91,47785280,8809,67.85,5500,5530,5390,7110,3830,5470,5424.60,0.52,0,-663,5636,5552,5396,5312,5156,5595,5355,41,1640,500,3820,10,1,8208283,445,8.84,0.90,12,0.11,613.00,6046.00,8100,20240223,-33.09,4620,20241210,17.32,6780,-20.06,20250205,4800,12.92,20250102,7840,-30.87,20240307,4620,17.32,20241210,1.40,N,099390,500,41 억,,42376,N,N,0,N,00,N
20250306,110714,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5440,-30,5,-0.55,46725540,8613,66.34,5500,5530,5390,7110,3830,5470,5425.00,0.52,0,-751,5636,5552,5396,5312,5156,5595,5355,41,1640,500,3820,10,1,8208283,447,8.87,0.90,12,0.10,613.00,6046.00,8100,20240223,-32.84,4620,20241210,17.75,6780,-19.76,20250205,4800,13.33,20250102,7840,-30.61,20240307,4620,17.75,20241210,1.40,N,099390,500,41 억,,42376,N,N,0,N,00,N
20250306,100717,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5440,-30,5,-0.55,20713280,3798,29.25,5500,5530,5410,7110,3830,5470,5453.73,0.52,0,-1591,5636,5552,5396,5312,5156,5595,5355,41,1640,500,3820,10,1,8208283,447,8.87,0.90,12,0.05,613.00,6046.00,8100,20240223,-32.84,4620,20241210,17.75,6780,-19.76,20250205,4800,13.33,20250102,7840,-30.61,20240307,4620,17.75,20241210,1.40,N,099390,500,41 억,,42376,N,N,0,N,00,N
20250306,090720,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5490,20,2,0.37,3263200,593,4.57,5500,5530,5470,7110,3830,5470,5502.87,0.52,0,-407,5636,5552,5396,5312,5156,5595,5355,41,1640,500,3820,10,1,8208283,451,8.96,0.91,12,0.01,613.00,6046.00,8100,20240223,-32.22,4620,20241210,18.83,6780,-19.03,20250205,4800,14.38,20250102,7840,-29.97,20240307,4620,18.83,20241210,1.40,N,099390,500,41 억,,42376,N,N,0,N,00,N
20250305,160709,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5470,60,2,1.11,70059765,12984,46.96,5430,5480,5240,7030,3790,5410,5395.83,0.53,0,-1065,5643,5526,5373,5256,5103,5450,5180,41,1620,500,3780,10,1,8208283,449,8.92,0.90,12,0.16,613.00,6046.00,8100,20240223,-32.47,4620,20241210,18.40,6780,-19.32,20250205,4800,13.96,20250102,7840,-30.23,20240307,4620,18.40,20241210,1.39,N,099390,500,41 억,,43441,N,N,0,N,00,N
20250305,150712,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5420,10,2,0.18,62519415,11604,41.97,5430,5480,5240,7030,3790,5410,5387.75,0.53,0,-911,5643,5526,5373,5256,5103,5450,5180,41,1620,500,3780,10,1,8208283,445,8.84,0.90,12,0.14,613.00,6046.00,8100,20240223,-33.09,4620,20241210,17.32,6780,-20.06,20250205,4800,12.92,20250102,7840,-30.87,20240307,4620,17.32,20241210,1.39,N,099390,500,41 억,,43441,N,N,0,N,00,N
20250305,140711,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5450,40,2,0.74,61854145,11481,41.52,5430,5480,5240,7030,3790,5410,5387.52,0.53,0,-892,5643,5526,5373,5256,5103,5450,5180,41,1620,500,3780,10,1,8208283,447,8.89,0.90,12,0.14,613.00,6046.00,8100,20240223,-32.72,4620,20241210,17.97,6780,-19.62,20250205,4800,13.54,20250102,7840,-30.48,20240307,4620,17.97,20241210,1.39,N,099390,500,41 억,,43441,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 160719 57 100.00 KOSDAQ IT 서비스 N N N N N 5200 -270 5 -4.94 148212025 27852 214.51 5500 5530 5200 7110 3830 5470 5321.42 0.52 0 -1367 5636 5552 5396 5312 5156 5595 5355 41 1640 500 3820 10 1 8208283 427 8.48 0.86 12 0.34 613.00 6046.00 8100 20240223 -35.80 4620 20241210 12.55 6780 -23.30 20250205 4800 8.33 20250102 7840 -33.67 20240307 4620 12.55 20241210 1.40 N 099390 500 41 억 42376 N N 0 N 00 N
3 20250306 150717 57 100.00 KOSDAQ IT 서비스 N N N N N 5270 -200 5 -3.66 110256670 20580 158.50 5500 5530 5250 7110 3830 5470 5357.47 0.52 0 -1744 5636 5552 5396 5312 5156 5595 5355 41 1640 500 3820 10 1 8208283 433 8.60 0.87 12 0.25 613.00 6046.00 8100 20240223 -34.94 4620 20241210 14.07 6780 -22.27 20250205 4800 9.79 20250102 7840 -32.78 20240307 4620 14.07 20241210 1.40 N 099390 500 41 억 42376 N N 0 N 00 N
4 20250306 140717 57 100.00 KOSDAQ IT 서비스 N N N N N 5320 -150 5 -2.74 76952480 14263 109.85 5500 5530 5270 7110 3830 5470 5395.25 0.52 0 -999 5636 5552 5396 5312 5156 5595 5355 41 1640 500 3820 10 1 8208283 437 8.68 0.88 12 0.17 613.00 6046.00 8100 20240223 -34.32 4620 20241210 15.15 6780 -21.53 20250205 4800 10.83 20250102 7840 -32.14 20240307 4620 15.15 20241210 1.40 N 099390 500 41 억 42376 N N 0 N 00 N
5 20250306 130718 57 100.00 KOSDAQ IT 서비스 N N N N N 5430 -40 5 -0.73 61621100 11380 87.65 5500 5530 5340 7110 3830 5470 5414.86 0.52 0 -1582 5636 5552 5396 5312 5156 5595 5355 41 1640 500 3820 10 1 8208283 446 8.86 0.90 12 0.14 613.00 6046.00 8100 20240223 -32.96 4620 20241210 17.53 6780 -19.91 20250205 4800 13.12 20250102 7840 -30.74 20240307 4620 17.53 20241210 1.40 N 099390 500 41 억 42376 N N 0 N 00 N
6 20250306 120717 57 100.00 KOSDAQ IT 서비스 N N N N N 5420 -50 5 -0.91 47785280 8809 67.85 5500 5530 5390 7110 3830 5470 5424.60 0.52 0 -663 5636 5552 5396 5312 5156 5595 5355 41 1640 500 3820 10 1 8208283 445 8.84 0.90 12 0.11 613.00 6046.00 8100 20240223 -33.09 4620 20241210 17.32 6780 -20.06 20250205 4800 12.92 20250102 7840 -30.87 20240307 4620 17.32 20241210 1.40 N 099390 500 41 억 42376 N N 0 N 00 N
7 20250306 110714 57 100.00 KOSDAQ IT 서비스 N N N N N 5440 -30 5 -0.55 46725540 8613 66.34 5500 5530 5390 7110 3830 5470 5425.00 0.52 0 -751 5636 5552 5396 5312 5156 5595 5355 41 1640 500 3820 10 1 8208283 447 8.87 0.90 12 0.10 613.00 6046.00 8100 20240223 -32.84 4620 20241210 17.75 6780 -19.76 20250205 4800 13.33 20250102 7840 -30.61 20240307 4620 17.75 20241210 1.40 N 099390 500 41 억 42376 N N 0 N 00 N
8 20250306 100717 57 100.00 KOSDAQ IT 서비스 N N N N N 5440 -30 5 -0.55 20713280 3798 29.25 5500 5530 5410 7110 3830 5470 5453.73 0.52 0 -1591 5636 5552 5396 5312 5156 5595 5355 41 1640 500 3820 10 1 8208283 447 8.87 0.90 12 0.05 613.00 6046.00 8100 20240223 -32.84 4620 20241210 17.75 6780 -19.76 20250205 4800 13.33 20250102 7840 -30.61 20240307 4620 17.75 20241210 1.40 N 099390 500 41 억 42376 N N 0 N 00 N
9 20250306 090720 57 100.00 KOSDAQ IT 서비스 N N N N N 5490 20 2 0.37 3263200 593 4.57 5500 5530 5470 7110 3830 5470 5502.87 0.52 0 -407 5636 5552 5396 5312 5156 5595 5355 41 1640 500 3820 10 1 8208283 451 8.96 0.91 12 0.01 613.00 6046.00 8100 20240223 -32.22 4620 20241210 18.83 6780 -19.03 20250205 4800 14.38 20250102 7840 -29.97 20240307 4620 18.83 20241210 1.40 N 099390 500 41 억 42376 N N 0 N 00 N
10 20250305 160709 57 100.00 KOSDAQ IT 서비스 N N N N N 5470 60 2 1.11 70059765 12984 46.96 5430 5480 5240 7030 3790 5410 5395.83 0.53 0 -1065 5643 5526 5373 5256 5103 5450 5180 41 1620 500 3780 10 1 8208283 449 8.92 0.90 12 0.16 613.00 6046.00 8100 20240223 -32.47 4620 20241210 18.40 6780 -19.32 20250205 4800 13.96 20250102 7840 -30.23 20240307 4620 18.40 20241210 1.39 N 099390 500 41 억 43441 N N 0 N 00 N
11 20250305 150712 57 100.00 KOSDAQ IT 서비스 N N N N N 5420 10 2 0.18 62519415 11604 41.97 5430 5480 5240 7030 3790 5410 5387.75 0.53 0 -911 5643 5526 5373 5256 5103 5450 5180 41 1620 500 3780 10 1 8208283 445 8.84 0.90 12 0.14 613.00 6046.00 8100 20240223 -33.09 4620 20241210 17.32 6780 -20.06 20250205 4800 12.92 20250102 7840 -30.87 20240307 4620 17.32 20241210 1.39 N 099390 500 41 억 43441 N N 0 N 00 N
12 20250305 140711 57 100.00 KOSDAQ IT 서비스 N N N N N 5450 40 2 0.74 61854145 11481 41.52 5430 5480 5240 7030 3790 5410 5387.52 0.53 0 -892 5643 5526 5373 5256 5103 5450 5180 41 1620 500 3780 10 1 8208283 447 8.89 0.90 12 0.14 613.00 6046.00 8100 20240223 -32.72 4620 20241210 17.97 6780 -19.62 20250205 4800 13.54 20250102 7840 -30.48 20240307 4620 17.97 20241210 1.39 N 099390 500 41 억 43441 N N 0 N 00 N