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
131370/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
20250306,160807,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2880,-40,5,-1.37,154810345,53489,59.62,2915,2915,2880,3795,2045,2920,2894.29,18.26,0,-17671,2976,2947,2891,2862,2806,2962,2877,53,875,100,1860,5,1,53267083,1534,21.18,1.61,12,0.10,136.00,1789.00,5060,20240226,-43.08,2500,20241210,15.20,3315,-13.12,20250211,2635,9.30,20250102,4660,-38.20,20240306,2500,15.20,20241210,3.97,N,131370,100,53 억,,9727426,N,N,0,N,00,N
20250306,150806,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2890,-30,5,-1.03,138670815,47885,53.38,2915,2915,2880,3795,2045,2920,2895.91,18.26,0,-17462,2976,2947,2891,2862,2806,2962,2877,53,875,100,1860,5,1,53267083,1539,21.25,1.62,12,0.09,136.00,1789.00,5060,20240226,-42.89,2500,20241210,15.60,3315,-12.82,20250211,2635,9.68,20250102,4660,-37.98,20240306,2500,15.60,20241210,3.97,N,131370,100,53 억,,9727426,N,N,0,N,00,N
20250306,140805,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2910,-10,5,-0.34,106106598,36652,40.85,2915,2915,2880,3795,2045,2920,2894.97,18.26,0,-11029,2976,2947,2891,2862,2806,2962,2877,53,875,100,1860,5,1,53267083,1550,21.40,1.63,12,0.07,136.00,1789.00,5060,20240226,-42.49,2500,20241210,16.40,3315,-12.22,20250211,2635,10.44,20250102,4660,-37.55,20240306,2500,16.40,20241210,3.97,N,131370,100,53 억,,9727426,N,N,0,N,00,N
20250306,130807,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2895,-25,5,-0.86,68156356,23582,26.29,2915,2915,2880,3795,2045,2920,2890.19,18.26,0,-11110,2976,2947,2891,2862,2806,2962,2877,53,875,100,1860,5,1,53267083,1542,21.29,1.62,12,0.04,136.00,1789.00,5060,20240226,-42.79,2500,20241210,15.80,3315,-12.67,20250211,2635,9.87,20250102,4660,-37.88,20240306,2500,15.80,20241210,3.97,N,131370,100,53 억,,9727426,N,N,0,N,00,N
20250306,120805,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2880,-40,5,-1.37,44388251,15345,17.10,2915,2915,2880,3795,2045,2920,2892.68,18.26,0,-4186,2976,2947,2891,2862,2806,2962,2877,53,875,100,1860,5,1,53267083,1534,21.18,1.61,12,0.03,136.00,1789.00,5060,20240226,-43.08,2500,20241210,15.20,3315,-13.12,20250211,2635,9.30,20250102,4660,-38.20,20240306,2500,15.20,20241210,3.97,N,131370,100,53 억,,9727426,N,N,0,N,00,N
20250306,110802,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2895,-25,5,-0.86,32458966,11219,12.51,2915,2915,2880,3795,2045,2920,2893.21,18.26,0,-3059,2976,2947,2891,2862,2806,2962,2877,53,875,100,1860,5,1,53267083,1542,21.29,1.62,12,0.02,136.00,1789.00,5060,20240226,-42.79,2500,20241210,15.80,3315,-12.67,20250211,2635,9.87,20250102,4660,-37.88,20240306,2500,15.80,20241210,3.97,N,131370,100,53 억,,9727426,N,N,0,N,00,N
20250306,100805,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2890,-30,5,-1.03,17768566,6124,6.83,2915,2915,2890,3795,2045,2920,2901.46,18.26,0,-1697,2976,2947,2891,2862,2806,2962,2877,53,875,100,1860,5,1,53267083,1539,21.25,1.62,12,0.01,136.00,1789.00,5060,20240226,-42.89,2500,20241210,15.60,3315,-12.82,20250211,2635,9.68,20250102,4660,-37.98,20240306,2500,15.60,20241210,3.97,N,131370,100,53 억,,9727426,N,N,0,N,00,N
20250306,090809,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2910,-10,5,-0.34,4108380,1410,1.57,2915,2915,2905,3795,2045,2920,2913.74,18.26,0,-281,2976,2947,2891,2862,2806,2962,2877,53,875,100,1860,5,1,53267083,1550,21.40,1.63,12,0.00,136.00,1789.00,5060,20240226,-42.49,2500,20241210,16.40,3315,-12.22,20250211,2635,10.44,20250102,4660,-37.55,20240306,2500,16.40,20241210,3.97,N,131370,100,53 억,,9727426,N,N,0,N,00,N
20250305,160757,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2920,70,2,2.46,252913920,87542,88.92,2835,2920,2835,3705,1995,2850,2889.06,18.21,0,25862,2893,2871,2858,2836,2823,2865,2830,53,855,100,1820,5,1,53267083,1555,21.47,1.63,12,0.16,136.00,1789.00,5420,20240221,-46.13,2500,20241210,16.80,3315,-11.92,20250211,2635,10.82,20250102,4770,-38.78,20240305,2500,16.80,20241210,3.87,N,131370,100,53 억,,9702444,N,N,0,N,00,N
20250305,150800,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2915,65,2,2.28,228458310,79164,80.41,2835,2920,2835,3705,1995,2850,2885.89,18.21,0,18690,2893,2871,2858,2836,2823,2865,2830,53,855,100,1820,5,1,53267083,1553,21.43,1.63,12,0.15,136.00,1789.00,5420,20240221,-46.22,2500,20241210,16.60,3315,-12.07,20250211,2635,10.63,20250102,4770,-38.89,20240305,2500,16.60,20241210,3.87,N,131370,100,53 억,,9702444,N,N,0,N,00,N
20250305,140759,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2910,60,2,2.11,195627660,67889,68.96,2835,2915,2835,3705,1995,2850,2881.58,18.21,0,9562,2893,2871,2858,2836,2823,2865,2830,53,855,100,1820,5,1,53267083,1550,21.40,1.63,12,0.13,136.00,1789.00,5420,20240221,-46.31,2500,20241210,16.40,3315,-12.22,20250211,2635,10.44,20250102,4770,-38.99,20240305,2500,16.40,20241210,3.87,N,131370,100,53 억,,9702444,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 160807 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2880 -40 5 -1.37 154810345 53489 59.62 2915 2915 2880 3795 2045 2920 2894.29 18.26 0 -17671 2976 2947 2891 2862 2806 2962 2877 53 875 100 1860 5 1 53267083 1534 21.18 1.61 12 0.10 136.00 1789.00 5060 20240226 -43.08 2500 20241210 15.20 3315 -13.12 20250211 2635 9.30 20250102 4660 -38.20 20240306 2500 15.20 20241210 3.97 N 131370 100 53 억 9727426 N N 0 N 00 N
3 20250306 150806 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2890 -30 5 -1.03 138670815 47885 53.38 2915 2915 2880 3795 2045 2920 2895.91 18.26 0 -17462 2976 2947 2891 2862 2806 2962 2877 53 875 100 1860 5 1 53267083 1539 21.25 1.62 12 0.09 136.00 1789.00 5060 20240226 -42.89 2500 20241210 15.60 3315 -12.82 20250211 2635 9.68 20250102 4660 -37.98 20240306 2500 15.60 20241210 3.97 N 131370 100 53 억 9727426 N N 0 N 00 N
4 20250306 140805 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2910 -10 5 -0.34 106106598 36652 40.85 2915 2915 2880 3795 2045 2920 2894.97 18.26 0 -11029 2976 2947 2891 2862 2806 2962 2877 53 875 100 1860 5 1 53267083 1550 21.40 1.63 12 0.07 136.00 1789.00 5060 20240226 -42.49 2500 20241210 16.40 3315 -12.22 20250211 2635 10.44 20250102 4660 -37.55 20240306 2500 16.40 20241210 3.97 N 131370 100 53 억 9727426 N N 0 N 00 N
5 20250306 130807 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2895 -25 5 -0.86 68156356 23582 26.29 2915 2915 2880 3795 2045 2920 2890.19 18.26 0 -11110 2976 2947 2891 2862 2806 2962 2877 53 875 100 1860 5 1 53267083 1542 21.29 1.62 12 0.04 136.00 1789.00 5060 20240226 -42.79 2500 20241210 15.80 3315 -12.67 20250211 2635 9.87 20250102 4660 -37.88 20240306 2500 15.80 20241210 3.97 N 131370 100 53 억 9727426 N N 0 N 00 N
6 20250306 120805 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2880 -40 5 -1.37 44388251 15345 17.10 2915 2915 2880 3795 2045 2920 2892.68 18.26 0 -4186 2976 2947 2891 2862 2806 2962 2877 53 875 100 1860 5 1 53267083 1534 21.18 1.61 12 0.03 136.00 1789.00 5060 20240226 -43.08 2500 20241210 15.20 3315 -13.12 20250211 2635 9.30 20250102 4660 -38.20 20240306 2500 15.20 20241210 3.97 N 131370 100 53 억 9727426 N N 0 N 00 N
7 20250306 110802 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2895 -25 5 -0.86 32458966 11219 12.51 2915 2915 2880 3795 2045 2920 2893.21 18.26 0 -3059 2976 2947 2891 2862 2806 2962 2877 53 875 100 1860 5 1 53267083 1542 21.29 1.62 12 0.02 136.00 1789.00 5060 20240226 -42.79 2500 20241210 15.80 3315 -12.67 20250211 2635 9.87 20250102 4660 -37.88 20240306 2500 15.80 20241210 3.97 N 131370 100 53 억 9727426 N N 0 N 00 N
8 20250306 100805 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2890 -30 5 -1.03 17768566 6124 6.83 2915 2915 2890 3795 2045 2920 2901.46 18.26 0 -1697 2976 2947 2891 2862 2806 2962 2877 53 875 100 1860 5 1 53267083 1539 21.25 1.62 12 0.01 136.00 1789.00 5060 20240226 -42.89 2500 20241210 15.60 3315 -12.82 20250211 2635 9.68 20250102 4660 -37.98 20240306 2500 15.60 20241210 3.97 N 131370 100 53 억 9727426 N N 0 N 00 N
9 20250306 090809 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2910 -10 5 -0.34 4108380 1410 1.57 2915 2915 2905 3795 2045 2920 2913.74 18.26 0 -281 2976 2947 2891 2862 2806 2962 2877 53 875 100 1860 5 1 53267083 1550 21.40 1.63 12 0.00 136.00 1789.00 5060 20240226 -42.49 2500 20241210 16.40 3315 -12.22 20250211 2635 10.44 20250102 4660 -37.55 20240306 2500 16.40 20241210 3.97 N 131370 100 53 억 9727426 N N 0 N 00 N
10 20250305 160757 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2920 70 2 2.46 252913920 87542 88.92 2835 2920 2835 3705 1995 2850 2889.06 18.21 0 25862 2893 2871 2858 2836 2823 2865 2830 53 855 100 1820 5 1 53267083 1555 21.47 1.63 12 0.16 136.00 1789.00 5420 20240221 -46.13 2500 20241210 16.80 3315 -11.92 20250211 2635 10.82 20250102 4770 -38.78 20240305 2500 16.80 20241210 3.87 N 131370 100 53 억 9702444 N N 0 N 00 N
11 20250305 150800 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2915 65 2 2.28 228458310 79164 80.41 2835 2920 2835 3705 1995 2850 2885.89 18.21 0 18690 2893 2871 2858 2836 2823 2865 2830 53 855 100 1820 5 1 53267083 1553 21.43 1.63 12 0.15 136.00 1789.00 5420 20240221 -46.22 2500 20241210 16.60 3315 -12.07 20250211 2635 10.63 20250102 4770 -38.89 20240305 2500 16.60 20241210 3.87 N 131370 100 53 억 9702444 N N 0 N 00 N
12 20250305 140759 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2910 60 2 2.11 195627660 67889 68.96 2835 2915 2835 3705 1995 2850 2881.58 18.21 0 9562 2893 2871 2858 2836 2823 2865 2830 53 855 100 1820 5 1 53267083 1550 21.40 1.63 12 0.13 136.00 1789.00 5420 20240221 -46.31 2500 20241210 16.40 3315 -12.22 20250211 2635 10.44 20250102 4770 -38.99 20240305 2500 16.40 20241210 3.87 N 131370 100 53 억 9702444 N N 0 N 00 N