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
104200/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
20250306,160731,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3310,235,2,7.64,19669491008,5592631,2885.70,3145,3715,3060,3995,2155,3075,3517.31,0.21,0,26033,3418,3246,3138,2966,2858,3192,2912,74,920,500,1900,5,1,14827550,491,-9.68,0.62,12,37.72,-342.00,5346.00,5840,20240307,-43.32,2580,20241210,28.29,3750,-11.73,20250225,2620,26.34,20250203,5840,-43.32,20240307,2580,28.29,20241210,4.22,N,104200,500,74 억,,30978,N,N,0,N,00,N
20250306,150729,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3285,210,2,6.83,19297582836,5479796,2827.48,3145,3715,3060,3995,2155,3075,3521.59,0.21,0,22802,3418,3246,3138,2966,2858,3192,2912,74,920,500,1900,5,1,14827550,487,-9.61,0.61,12,36.96,-342.00,5346.00,5840,20240307,-43.75,2580,20241210,27.33,3750,-12.40,20250225,2620,25.38,20250203,5840,-43.75,20240307,2580,27.33,20241210,4.22,N,104200,500,74 억,,30978,N,N,0,N,00,N
20250306,140729,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3690,615,2,20.00,7388614726,2113584,1090.57,3145,3715,3060,3995,2155,3075,3495.78,0.21,0,2064,3418,3246,3138,2966,2858,3192,2912,74,920,500,1900,5,1,14827550,547,-10.79,0.69,12,14.25,-342.00,5346.00,5840,20240307,-36.82,2580,20241210,43.02,3750,-1.60,20250225,2620,40.84,20250203,5840,-36.82,20240307,2580,43.02,20241210,4.22,N,104200,500,74 억,,30978,N,N,0,N,00,N
20250306,130731,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3100,25,2,0.81,141429653,45800,23.63,3145,3145,3060,3995,2155,3075,3087.98,0.21,0,-3949,3418,3246,3138,2966,2858,3192,2912,74,920,500,1900,5,1,14827550,460,-9.06,0.58,12,0.31,-342.00,5346.00,5840,20240307,-46.92,2580,20241210,20.16,3750,-17.33,20250225,2620,18.32,20250203,5840,-46.92,20240307,2580,20.16,20241210,4.22,N,104200,500,74 억,,30978,N,N,0,N,00,N
20250306,120729,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3095,20,2,0.65,105464869,34182,17.64,3145,3145,3060,3995,2155,3075,3085.39,0.21,0,-3798,3418,3246,3138,2966,2858,3192,2912,74,920,500,1900,5,1,14827550,459,-9.05,0.58,12,0.23,-342.00,5346.00,5840,20240307,-47.00,2580,20241210,19.96,3750,-17.47,20250225,2620,18.13,20250203,5840,-47.00,20240307,2580,19.96,20241210,4.22,N,104200,500,74 억,,30978,N,N,0,N,00,N
20250306,110726,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3075,0,3,0.00,98987254,32089,16.56,3145,3145,3060,3995,2155,3075,3084.77,0.21,0,-3980,3418,3246,3138,2966,2858,3192,2912,74,920,500,1900,5,1,14827550,456,-8.99,0.58,12,0.22,-342.00,5346.00,5840,20240307,-47.35,2580,20241210,19.19,3750,-18.00,20250225,2620,17.37,20250203,5840,-47.35,20240307,2580,19.19,20241210,4.22,N,104200,500,74 억,,30978,N,N,0,N,00,N
20250306,100729,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3080,5,2,0.16,57376472,18601,9.60,3145,3145,3060,3995,2155,3075,3084.59,0.21,0,-3610,3418,3246,3138,2966,2858,3192,2912,74,920,500,1900,5,1,14827550,457,-9.01,0.58,12,0.13,-342.00,5346.00,5840,20240307,-47.26,2580,20241210,19.38,3750,-17.87,20250225,2620,17.56,20250203,5840,-47.26,20240307,2580,19.38,20241210,4.22,N,104200,500,74 억,,30978,N,N,0,N,00,N
20250306,090732,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3085,10,2,0.33,16827120,5431,2.80,3145,3145,3075,3995,2155,3075,3098.35,0.21,0,-2369,3418,3246,3138,2966,2858,3192,2912,74,920,500,1900,5,1,14827550,457,-9.02,0.58,12,0.04,-342.00,5346.00,5840,20240307,-47.17,2580,20241210,19.57,3750,-17.73,20250225,2620,17.75,20250203,5840,-47.17,20240307,2580,19.57,20241210,4.22,N,104200,500,74 억,,30978,N,N,0,N,00,N
20250305,160721,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3075,-120,5,-3.76,606371392,192751,24.83,3170,3310,3030,4150,2240,3195,3145.76,0.14,0,10472,3595,3395,3295,3095,2995,3345,3045,74,955,500,1980,5,1,14827550,456,-8.99,0.58,12,1.30,-342.00,5346.00,5840,20240307,-47.35,2580,20241210,19.19,3750,-18.00,20250225,2620,17.37,20250203,5840,-47.35,20240307,2580,19.19,20241210,4.21,N,104200,500,74 억,,20506,N,N,0,N,00,N
20250305,150724,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3080,-115,5,-3.60,587326127,186562,24.03,3170,3310,3030,4150,2240,3195,3148.00,0.14,0,12012,3595,3395,3295,3095,2995,3345,3045,74,955,500,1980,5,1,14827550,457,-9.01,0.58,12,1.26,-342.00,5346.00,5840,20240307,-47.26,2580,20241210,19.38,3750,-17.87,20250225,2620,17.56,20250203,5840,-47.26,20240307,2580,19.38,20241210,4.21,N,104200,500,74 억,,20506,N,N,0,N,00,N
20250305,140723,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3085,-110,5,-3.44,493531844,155914,20.08,3170,3310,3060,4150,2240,3195,3165.29,0.14,0,8803,3595,3395,3295,3095,2995,3345,3045,74,955,500,1980,5,1,14827550,457,-9.02,0.58,12,1.05,-342.00,5346.00,5840,20240307,-47.17,2580,20241210,19.57,3750,-17.73,20250225,2620,17.75,20250203,5840,-47.17,20240307,2580,19.57,20241210,4.21,N,104200,500,74 억,,20506,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 160731 57 100.00 KOSDAQ IT 서비스 N N N N N 3310 235 2 7.64 19669491008 5592631 2885.70 3145 3715 3060 3995 2155 3075 3517.31 0.21 0 26033 3418 3246 3138 2966 2858 3192 2912 74 920 500 1900 5 1 14827550 491 -9.68 0.62 12 37.72 -342.00 5346.00 5840 20240307 -43.32 2580 20241210 28.29 3750 -11.73 20250225 2620 26.34 20250203 5840 -43.32 20240307 2580 28.29 20241210 4.22 N 104200 500 74 억 30978 N N 0 N 00 N
3 20250306 150729 57 100.00 KOSDAQ IT 서비스 N N N N N 3285 210 2 6.83 19297582836 5479796 2827.48 3145 3715 3060 3995 2155 3075 3521.59 0.21 0 22802 3418 3246 3138 2966 2858 3192 2912 74 920 500 1900 5 1 14827550 487 -9.61 0.61 12 36.96 -342.00 5346.00 5840 20240307 -43.75 2580 20241210 27.33 3750 -12.40 20250225 2620 25.38 20250203 5840 -43.75 20240307 2580 27.33 20241210 4.22 N 104200 500 74 억 30978 N N 0 N 00 N
4 20250306 140729 57 100.00 KOSDAQ IT 서비스 N N N N N 3690 615 2 20.00 7388614726 2113584 1090.57 3145 3715 3060 3995 2155 3075 3495.78 0.21 0 2064 3418 3246 3138 2966 2858 3192 2912 74 920 500 1900 5 1 14827550 547 -10.79 0.69 12 14.25 -342.00 5346.00 5840 20240307 -36.82 2580 20241210 43.02 3750 -1.60 20250225 2620 40.84 20250203 5840 -36.82 20240307 2580 43.02 20241210 4.22 N 104200 500 74 억 30978 N N 0 N 00 N
5 20250306 130731 57 100.00 KOSDAQ IT 서비스 N N N N N 3100 25 2 0.81 141429653 45800 23.63 3145 3145 3060 3995 2155 3075 3087.98 0.21 0 -3949 3418 3246 3138 2966 2858 3192 2912 74 920 500 1900 5 1 14827550 460 -9.06 0.58 12 0.31 -342.00 5346.00 5840 20240307 -46.92 2580 20241210 20.16 3750 -17.33 20250225 2620 18.32 20250203 5840 -46.92 20240307 2580 20.16 20241210 4.22 N 104200 500 74 억 30978 N N 0 N 00 N
6 20250306 120729 57 100.00 KOSDAQ IT 서비스 N N N N N 3095 20 2 0.65 105464869 34182 17.64 3145 3145 3060 3995 2155 3075 3085.39 0.21 0 -3798 3418 3246 3138 2966 2858 3192 2912 74 920 500 1900 5 1 14827550 459 -9.05 0.58 12 0.23 -342.00 5346.00 5840 20240307 -47.00 2580 20241210 19.96 3750 -17.47 20250225 2620 18.13 20250203 5840 -47.00 20240307 2580 19.96 20241210 4.22 N 104200 500 74 억 30978 N N 0 N 00 N
7 20250306 110726 57 100.00 KOSDAQ IT 서비스 N N N N N 3075 0 3 0.00 98987254 32089 16.56 3145 3145 3060 3995 2155 3075 3084.77 0.21 0 -3980 3418 3246 3138 2966 2858 3192 2912 74 920 500 1900 5 1 14827550 456 -8.99 0.58 12 0.22 -342.00 5346.00 5840 20240307 -47.35 2580 20241210 19.19 3750 -18.00 20250225 2620 17.37 20250203 5840 -47.35 20240307 2580 19.19 20241210 4.22 N 104200 500 74 억 30978 N N 0 N 00 N
8 20250306 100729 57 100.00 KOSDAQ IT 서비스 N N N N N 3080 5 2 0.16 57376472 18601 9.60 3145 3145 3060 3995 2155 3075 3084.59 0.21 0 -3610 3418 3246 3138 2966 2858 3192 2912 74 920 500 1900 5 1 14827550 457 -9.01 0.58 12 0.13 -342.00 5346.00 5840 20240307 -47.26 2580 20241210 19.38 3750 -17.87 20250225 2620 17.56 20250203 5840 -47.26 20240307 2580 19.38 20241210 4.22 N 104200 500 74 억 30978 N N 0 N 00 N
9 20250306 090732 57 100.00 KOSDAQ IT 서비스 N N N N N 3085 10 2 0.33 16827120 5431 2.80 3145 3145 3075 3995 2155 3075 3098.35 0.21 0 -2369 3418 3246 3138 2966 2858 3192 2912 74 920 500 1900 5 1 14827550 457 -9.02 0.58 12 0.04 -342.00 5346.00 5840 20240307 -47.17 2580 20241210 19.57 3750 -17.73 20250225 2620 17.75 20250203 5840 -47.17 20240307 2580 19.57 20241210 4.22 N 104200 500 74 억 30978 N N 0 N 00 N
10 20250305 160721 57 100.00 KOSDAQ IT 서비스 N N N N N 3075 -120 5 -3.76 606371392 192751 24.83 3170 3310 3030 4150 2240 3195 3145.76 0.14 0 10472 3595 3395 3295 3095 2995 3345 3045 74 955 500 1980 5 1 14827550 456 -8.99 0.58 12 1.30 -342.00 5346.00 5840 20240307 -47.35 2580 20241210 19.19 3750 -18.00 20250225 2620 17.37 20250203 5840 -47.35 20240307 2580 19.19 20241210 4.21 N 104200 500 74 억 20506 N N 0 N 00 N
11 20250305 150724 57 100.00 KOSDAQ IT 서비스 N N N N N 3080 -115 5 -3.60 587326127 186562 24.03 3170 3310 3030 4150 2240 3195 3148.00 0.14 0 12012 3595 3395 3295 3095 2995 3345 3045 74 955 500 1980 5 1 14827550 457 -9.01 0.58 12 1.26 -342.00 5346.00 5840 20240307 -47.26 2580 20241210 19.38 3750 -17.87 20250225 2620 17.56 20250203 5840 -47.26 20240307 2580 19.38 20241210 4.21 N 104200 500 74 억 20506 N N 0 N 00 N
12 20250305 140723 57 100.00 KOSDAQ IT 서비스 N N N N N 3085 -110 5 -3.44 493531844 155914 20.08 3170 3310 3060 4150 2240 3195 3165.29 0.14 0 8803 3595 3395 3295 3095 2995 3345 3045 74 955 500 1980 5 1 14827550 457 -9.02 0.58 12 1.05 -342.00 5346.00 5840 20240307 -47.17 2580 20241210 19.57 3750 -17.73 20250225 2620 17.75 20250203 5840 -47.17 20240307 2580 19.57 20241210 4.21 N 104200 500 74 억 20506 N N 0 N 00 N