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
115500/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
20250306,160747,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11400,-100,5,-0.87,5435306510,471678,38.02,11600,11780,11340,14950,8050,11500,11523.39,0.42,0,-25861,12486,11992,11296,10802,10106,12240,11050,60,3450,500,7590,10,1,12000000,1368,49.35,7.04,12,3.93,231.00,1619.00,16380,20250106,-30.40,4800,20240805,137.50,16380,-30.40,20250106,9710,17.40,20250114,16380,-30.40,20250106,4800,137.50,20240805,3.08,N,115500,500,60 억,,50231,N,N,0,N,00,N
20250306,150746,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11390,-110,5,-0.96,5304890920,460230,37.09,11600,11780,11340,14950,8050,11500,11526.61,0.42,0,-27734,12486,11992,11296,10802,10106,12240,11050,60,3450,500,7590,10,1,12000000,1367,49.31,7.04,12,3.84,231.00,1619.00,16380,20250106,-30.46,4800,20240805,137.29,16380,-30.46,20250106,9710,17.30,20250114,16380,-30.46,20250106,4800,137.29,20240805,3.08,N,115500,500,60 억,,50231,N,N,0,N,00,N
20250306,140745,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11460,-40,5,-0.35,4831152735,418632,33.74,11600,11780,11340,14950,8050,11500,11540.34,0.42,0,-31290,12486,11992,11296,10802,10106,12240,11050,60,3450,500,7590,10,1,12000000,1375,49.61,7.08,12,3.49,231.00,1619.00,16380,20250106,-30.04,4800,20240805,138.75,16380,-30.04,20250106,9710,18.02,20250114,16380,-30.04,20250106,4800,138.75,20240805,3.08,N,115500,500,60 억,,50231,N,N,0,N,00,N
20250306,130747,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11460,-40,5,-0.35,4621603460,400394,32.27,11600,11780,11340,14950,8050,11500,11542.65,0.42,0,-31581,12486,11992,11296,10802,10106,12240,11050,60,3450,500,7590,10,1,12000000,1375,49.61,7.08,12,3.34,231.00,1619.00,16380,20250106,-30.04,4800,20240805,138.75,16380,-30.04,20250106,9710,18.02,20250114,16380,-30.04,20250106,4800,138.75,20240805,3.08,N,115500,500,60 억,,50231,N,N,0,N,00,N
20250306,120745,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11450,-50,5,-0.43,4387962510,379954,30.62,11600,11780,11340,14950,8050,11500,11548.68,0.42,0,-32341,12486,11992,11296,10802,10106,12240,11050,60,3450,500,7590,10,1,12000000,1374,49.57,7.07,12,3.17,231.00,1619.00,16380,20250106,-30.10,4800,20240805,138.54,16380,-30.10,20250106,9710,17.92,20250114,16380,-30.10,20250106,4800,138.54,20240805,3.08,N,115500,500,60 억,,50231,N,N,0,N,00,N
20250306,110742,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11580,80,2,0.70,4012980275,347513,28.01,11600,11780,11340,14950,8050,11500,11547.73,0.42,0,-26239,12486,11992,11296,10802,10106,12240,11050,60,3450,500,7590,10,1,12000000,1390,50.13,7.15,12,2.90,231.00,1619.00,16380,20250106,-29.30,4800,20240805,141.25,16380,-29.30,20250106,9710,19.26,20250114,16380,-29.30,20250106,4800,141.25,20240805,3.08,N,115500,500,60 억,,50231,N,N,0,N,00,N
20250306,100745,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11490,-10,5,-0.09,3012099485,260604,21.00,11600,11780,11340,14950,8050,11500,11558.17,0.42,0,-26574,12486,11992,11296,10802,10106,12240,11050,60,3450,500,7590,10,1,12000000,1379,49.74,7.10,12,2.17,231.00,1619.00,16380,20250106,-29.85,4800,20240805,139.38,16380,-29.85,20250106,9710,18.33,20250114,16380,-29.85,20250106,4800,139.38,20240805,3.08,N,115500,500,60 억,,50231,N,N,0,N,00,N
20250306,090748,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11470,-30,5,-0.26,588279010,51200,4.13,11600,11600,11350,14950,8050,11500,11489.80,0.42,0,-2110,12486,11992,11296,10802,10106,12240,11050,60,3450,500,7590,10,1,12000000,1376,49.65,7.08,12,0.43,231.00,1619.00,16380,20250106,-29.98,4800,20240805,138.96,16380,-29.98,20250106,9710,18.13,20250114,16380,-29.98,20250106,4800,138.96,20240805,3.08,N,115500,500,60 억,,50231,N,N,0,N,00,N
20250305,160737,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11500,940,2,8.90,14018975575,1230331,859.24,10600,11790,10600,13720,7400,10560,11394.88,0.47,0,90,10993,10776,10523,10306,10053,10650,10180,60,3160,500,6960,10,1,12000000,1380,49.78,7.10,12,10.25,231.00,1619.00,16380,20250106,-29.79,4800,20240805,139.58,16380,-29.79,20250106,9710,18.43,20250114,16380,-29.79,20250106,4800,139.58,20240805,3.11,N,115500,500,60 억,,56189,N,N,0,N,00,N
20250305,150740,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11410,850,2,8.05,13479843485,1183361,826.43,10600,11790,10600,13720,7400,10560,11391.88,0.47,0,-6522,10993,10776,10523,10306,10053,10650,10180,60,3160,500,6960,10,1,12000000,1369,49.39,7.05,12,9.86,231.00,1619.00,16380,20250106,-30.34,4800,20240805,137.71,16380,-30.34,20250106,9710,17.51,20250114,16380,-30.34,20250106,4800,137.71,20240805,3.11,N,115500,500,60 억,,56189,N,N,0,N,00,N
20250305,140739,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11310,750,2,7.10,12984421495,1139668,795.92,10600,11790,10600,13720,7400,10560,11393.92,0.47,0,-10325,10993,10776,10523,10306,10053,10650,10180,60,3160,500,6960,10,1,12000000,1357,48.96,6.99,12,9.50,231.00,1619.00,16380,20250106,-30.95,4800,20240805,135.62,16380,-30.95,20250106,9710,16.48,20250114,16380,-30.95,20250106,4800,135.62,20240805,3.11,N,115500,500,60 억,,56189,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 160747 57 100.00 KOSDAQ IT 서비스 N N N N N 11400 -100 5 -0.87 5435306510 471678 38.02 11600 11780 11340 14950 8050 11500 11523.39 0.42 0 -25861 12486 11992 11296 10802 10106 12240 11050 60 3450 500 7590 10 1 12000000 1368 49.35 7.04 12 3.93 231.00 1619.00 16380 20250106 -30.40 4800 20240805 137.50 16380 -30.40 20250106 9710 17.40 20250114 16380 -30.40 20250106 4800 137.50 20240805 3.08 N 115500 500 60 억 50231 N N 0 N 00 N
3 20250306 150746 57 100.00 KOSDAQ IT 서비스 N N N N N 11390 -110 5 -0.96 5304890920 460230 37.09 11600 11780 11340 14950 8050 11500 11526.61 0.42 0 -27734 12486 11992 11296 10802 10106 12240 11050 60 3450 500 7590 10 1 12000000 1367 49.31 7.04 12 3.84 231.00 1619.00 16380 20250106 -30.46 4800 20240805 137.29 16380 -30.46 20250106 9710 17.30 20250114 16380 -30.46 20250106 4800 137.29 20240805 3.08 N 115500 500 60 억 50231 N N 0 N 00 N
4 20250306 140745 57 100.00 KOSDAQ IT 서비스 N N N N N 11460 -40 5 -0.35 4831152735 418632 33.74 11600 11780 11340 14950 8050 11500 11540.34 0.42 0 -31290 12486 11992 11296 10802 10106 12240 11050 60 3450 500 7590 10 1 12000000 1375 49.61 7.08 12 3.49 231.00 1619.00 16380 20250106 -30.04 4800 20240805 138.75 16380 -30.04 20250106 9710 18.02 20250114 16380 -30.04 20250106 4800 138.75 20240805 3.08 N 115500 500 60 억 50231 N N 0 N 00 N
5 20250306 130747 57 100.00 KOSDAQ IT 서비스 N N N N N 11460 -40 5 -0.35 4621603460 400394 32.27 11600 11780 11340 14950 8050 11500 11542.65 0.42 0 -31581 12486 11992 11296 10802 10106 12240 11050 60 3450 500 7590 10 1 12000000 1375 49.61 7.08 12 3.34 231.00 1619.00 16380 20250106 -30.04 4800 20240805 138.75 16380 -30.04 20250106 9710 18.02 20250114 16380 -30.04 20250106 4800 138.75 20240805 3.08 N 115500 500 60 억 50231 N N 0 N 00 N
6 20250306 120745 57 100.00 KOSDAQ IT 서비스 N N N N N 11450 -50 5 -0.43 4387962510 379954 30.62 11600 11780 11340 14950 8050 11500 11548.68 0.42 0 -32341 12486 11992 11296 10802 10106 12240 11050 60 3450 500 7590 10 1 12000000 1374 49.57 7.07 12 3.17 231.00 1619.00 16380 20250106 -30.10 4800 20240805 138.54 16380 -30.10 20250106 9710 17.92 20250114 16380 -30.10 20250106 4800 138.54 20240805 3.08 N 115500 500 60 억 50231 N N 0 N 00 N
7 20250306 110742 57 100.00 KOSDAQ IT 서비스 N N N N N 11580 80 2 0.70 4012980275 347513 28.01 11600 11780 11340 14950 8050 11500 11547.73 0.42 0 -26239 12486 11992 11296 10802 10106 12240 11050 60 3450 500 7590 10 1 12000000 1390 50.13 7.15 12 2.90 231.00 1619.00 16380 20250106 -29.30 4800 20240805 141.25 16380 -29.30 20250106 9710 19.26 20250114 16380 -29.30 20250106 4800 141.25 20240805 3.08 N 115500 500 60 억 50231 N N 0 N 00 N
8 20250306 100745 57 100.00 KOSDAQ IT 서비스 N N N N N 11490 -10 5 -0.09 3012099485 260604 21.00 11600 11780 11340 14950 8050 11500 11558.17 0.42 0 -26574 12486 11992 11296 10802 10106 12240 11050 60 3450 500 7590 10 1 12000000 1379 49.74 7.10 12 2.17 231.00 1619.00 16380 20250106 -29.85 4800 20240805 139.38 16380 -29.85 20250106 9710 18.33 20250114 16380 -29.85 20250106 4800 139.38 20240805 3.08 N 115500 500 60 억 50231 N N 0 N 00 N
9 20250306 090748 57 100.00 KOSDAQ IT 서비스 N N N N N 11470 -30 5 -0.26 588279010 51200 4.13 11600 11600 11350 14950 8050 11500 11489.80 0.42 0 -2110 12486 11992 11296 10802 10106 12240 11050 60 3450 500 7590 10 1 12000000 1376 49.65 7.08 12 0.43 231.00 1619.00 16380 20250106 -29.98 4800 20240805 138.96 16380 -29.98 20250106 9710 18.13 20250114 16380 -29.98 20250106 4800 138.96 20240805 3.08 N 115500 500 60 억 50231 N N 0 N 00 N
10 20250305 160737 57 100.00 KOSDAQ IT 서비스 N N N N N 11500 940 2 8.90 14018975575 1230331 859.24 10600 11790 10600 13720 7400 10560 11394.88 0.47 0 90 10993 10776 10523 10306 10053 10650 10180 60 3160 500 6960 10 1 12000000 1380 49.78 7.10 12 10.25 231.00 1619.00 16380 20250106 -29.79 4800 20240805 139.58 16380 -29.79 20250106 9710 18.43 20250114 16380 -29.79 20250106 4800 139.58 20240805 3.11 N 115500 500 60 억 56189 N N 0 N 00 N
11 20250305 150740 57 100.00 KOSDAQ IT 서비스 N N N N N 11410 850 2 8.05 13479843485 1183361 826.43 10600 11790 10600 13720 7400 10560 11391.88 0.47 0 -6522 10993 10776 10523 10306 10053 10650 10180 60 3160 500 6960 10 1 12000000 1369 49.39 7.05 12 9.86 231.00 1619.00 16380 20250106 -30.34 4800 20240805 137.71 16380 -30.34 20250106 9710 17.51 20250114 16380 -30.34 20250106 4800 137.71 20240805 3.11 N 115500 500 60 억 56189 N N 0 N 00 N
12 20250305 140739 57 100.00 KOSDAQ IT 서비스 N N N N N 11310 750 2 7.10 12984421495 1139668 795.92 10600 11790 10600 13720 7400 10560 11393.92 0.47 0 -10325 10993 10776 10523 10306 10053 10650 10180 60 3160 500 6960 10 1 12000000 1357 48.96 6.99 12 9.50 231.00 1619.00 16380 20250106 -30.95 4800 20240805 135.62 16380 -30.95 20250106 9710 16.48 20250114 16380 -30.95 20250106 4800 135.62 20240805 3.11 N 115500 500 60 억 56189 N N 0 N 00 N