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
143240/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
20250306,160820,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17650,-10,5,-0.06,99667830,5666,100.89,17660,17800,17500,22950,12370,17660,17590.51,24.53,0,-1408,18026,17842,17646,17462,17266,17935,17555,59,5290,500,13420,10,1,11709263,2067,10.90,1.11,12,0.05,1620.00,15949.00,18700,20241211,-5.61,14340,20241205,23.08,18390,-4.02,20250225,16370,7.82,20250210,18700,-5.61,20241211,14340,23.08,20241205,0.30,N,143240,500,58 억,,2872507,N,N,17,N,00,N
20250306,150819,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17690,30,2,0.17,90314230,5136,91.45,17660,17800,17500,22950,12370,17660,17584.55,24.53,0,-916,18026,17842,17646,17462,17266,17935,17555,59,5290,500,13420,10,1,11709263,2071,10.92,1.11,12,0.04,1620.00,15949.00,18700,20241211,-5.40,14340,20241205,23.36,18390,-3.81,20250225,16370,8.06,20250210,18700,-5.40,20241211,14340,23.36,20241205,0.30,N,143240,500,58 억,,2872507,N,N,5,N,00,N
20250306,140818,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17640,-20,5,-0.11,72514620,4125,73.45,17660,17800,17500,22950,12370,17660,17579.30,24.53,0,-326,18026,17842,17646,17462,17266,17935,17555,59,5290,500,13420,10,1,11709263,2066,10.89,1.11,12,0.04,1620.00,15949.00,18700,20241211,-5.67,14340,20241205,23.01,18390,-4.08,20250225,16370,7.76,20250210,18700,-5.67,20241211,14340,23.01,20241205,0.30,N,143240,500,58 억,,2872507,N,N,5,N,00,N
20250306,130820,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17570,-90,5,-0.51,44159120,2514,44.76,17660,17800,17500,22950,12370,17660,17565.28,24.53,0,-551,18026,17842,17646,17462,17266,17935,17555,59,5290,500,13420,10,1,11709263,2057,10.85,1.10,12,0.02,1620.00,15949.00,18700,20241211,-6.04,14340,20241205,22.52,18390,-4.46,20250225,16370,7.33,20250210,18700,-6.04,20241211,14340,22.52,20241205,0.30,N,143240,500,58 억,,2872507,N,N,5,N,00,N
20250306,120818,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17580,-80,5,-0.45,21567180,1227,21.85,17660,17800,17500,22950,12370,17660,17577.16,24.53,0,-99,18026,17842,17646,17462,17266,17935,17555,59,5290,500,13420,10,1,11709263,2058,10.85,1.10,12,0.01,1620.00,15949.00,18700,20241211,-5.99,14340,20241205,22.59,18390,-4.40,20250225,16370,7.39,20250210,18700,-5.99,20241211,14340,22.59,20241205,0.30,N,143240,500,58 억,,2872507,N,N,5,N,00,N
20250306,110815,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17580,-80,5,-0.45,21479260,1222,21.76,17660,17800,17500,22950,12370,17660,17577.14,24.53,0,-100,18026,17842,17646,17462,17266,17935,17555,59,5290,500,13420,10,1,11709263,2058,10.85,1.10,12,0.01,1620.00,15949.00,18700,20241211,-5.99,14340,20241205,22.59,18390,-4.40,20250225,16370,7.39,20250210,18700,-5.99,20241211,14340,22.59,20241205,0.30,N,143240,500,58 억,,2872507,N,N,5,N,00,N
20250306,100817,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17590,-70,5,-0.40,7281720,413,7.35,17660,17800,17500,22950,12370,17660,17631.28,24.53,0,-281,18026,17842,17646,17462,17266,17935,17555,59,5290,500,13420,10,1,11709263,2060,10.86,1.10,12,0.00,1620.00,15949.00,18700,20241211,-5.94,14340,20241205,22.66,18390,-4.35,20250225,16370,7.45,20250210,18700,-5.94,20241211,14340,22.66,20241205,0.30,N,143240,500,58 억,,2872507,N,N,5,N,00,N
20250306,090821,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17800,140,2,0.79,702490,40,0.71,17660,17800,17500,22950,12370,17660,17562.25,24.53,0,-1,18026,17842,17646,17462,17266,17935,17555,59,5290,500,13420,10,1,11709263,2084,10.99,1.12,12,0.00,1620.00,15949.00,18700,20241211,-4.81,14340,20241205,24.13,18390,-3.21,20250225,16370,8.74,20250210,18700,-4.81,20241211,14340,24.13,20241205,0.30,N,143240,500,58 억,,2872507,N,N,5,N,00,N
20250305,160810,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17660,140,2,0.80,97985850,5552,65.64,17570,17830,17450,22750,12270,17520,17648.75,24.52,0,562,18240,17880,17440,17080,16640,17920,17120,59,5230,500,13310,10,1,11709263,2068,10.90,1.11,12,0.05,1620.00,15949.00,18700,20241211,-5.56,14340,20241205,23.15,18390,-3.97,20250225,16370,7.88,20250210,18700,-5.56,20241211,14340,23.15,20241205,0.29,N,143240,500,58 억,,2871622,N,N,5,N,00,N
20250305,150813,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17810,290,2,1.66,87565880,4965,58.70,17570,17830,17450,22750,12270,17520,17636.63,24.52,0,626,18240,17880,17440,17080,16640,17920,17120,59,5230,500,13310,10,1,11709263,2085,10.99,1.12,12,0.04,1620.00,15949.00,18700,20241211,-4.76,14340,20241205,24.20,18390,-3.15,20250225,16370,8.80,20250210,18700,-4.76,20241211,14340,24.20,20241205,0.29,N,143240,500,58 억,,2871622,N,N,0,N,00,N
20250305,140811,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17620,100,2,0.57,55937700,3180,37.60,17570,17720,17450,22750,12270,17520,17590.47,24.52,0,169,18240,17880,17440,17080,16640,17920,17120,59,5230,500,13310,10,1,11709263,2063,10.88,1.10,12,0.03,1620.00,15949.00,18700,20241211,-5.78,14340,20241205,22.87,18390,-4.19,20250225,16370,7.64,20250210,18700,-5.78,20241211,14340,22.87,20241205,0.29,N,143240,500,58 억,,2871622,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 160820 57 100.00 KOSDAQ IT 서비스 N N N N N 17650 -10 5 -0.06 99667830 5666 100.89 17660 17800 17500 22950 12370 17660 17590.51 24.53 0 -1408 18026 17842 17646 17462 17266 17935 17555 59 5290 500 13420 10 1 11709263 2067 10.90 1.11 12 0.05 1620.00 15949.00 18700 20241211 -5.61 14340 20241205 23.08 18390 -4.02 20250225 16370 7.82 20250210 18700 -5.61 20241211 14340 23.08 20241205 0.30 N 143240 500 58 억 2872507 N N 17 N 00 N
3 20250306 150819 57 100.00 KOSDAQ IT 서비스 N N N N N 17690 30 2 0.17 90314230 5136 91.45 17660 17800 17500 22950 12370 17660 17584.55 24.53 0 -916 18026 17842 17646 17462 17266 17935 17555 59 5290 500 13420 10 1 11709263 2071 10.92 1.11 12 0.04 1620.00 15949.00 18700 20241211 -5.40 14340 20241205 23.36 18390 -3.81 20250225 16370 8.06 20250210 18700 -5.40 20241211 14340 23.36 20241205 0.30 N 143240 500 58 억 2872507 N N 5 N 00 N
4 20250306 140818 57 100.00 KOSDAQ IT 서비스 N N N N N 17640 -20 5 -0.11 72514620 4125 73.45 17660 17800 17500 22950 12370 17660 17579.30 24.53 0 -326 18026 17842 17646 17462 17266 17935 17555 59 5290 500 13420 10 1 11709263 2066 10.89 1.11 12 0.04 1620.00 15949.00 18700 20241211 -5.67 14340 20241205 23.01 18390 -4.08 20250225 16370 7.76 20250210 18700 -5.67 20241211 14340 23.01 20241205 0.30 N 143240 500 58 억 2872507 N N 5 N 00 N
5 20250306 130820 57 100.00 KOSDAQ IT 서비스 N N N N N 17570 -90 5 -0.51 44159120 2514 44.76 17660 17800 17500 22950 12370 17660 17565.28 24.53 0 -551 18026 17842 17646 17462 17266 17935 17555 59 5290 500 13420 10 1 11709263 2057 10.85 1.10 12 0.02 1620.00 15949.00 18700 20241211 -6.04 14340 20241205 22.52 18390 -4.46 20250225 16370 7.33 20250210 18700 -6.04 20241211 14340 22.52 20241205 0.30 N 143240 500 58 억 2872507 N N 5 N 00 N
6 20250306 120818 57 100.00 KOSDAQ IT 서비스 N N N N N 17580 -80 5 -0.45 21567180 1227 21.85 17660 17800 17500 22950 12370 17660 17577.16 24.53 0 -99 18026 17842 17646 17462 17266 17935 17555 59 5290 500 13420 10 1 11709263 2058 10.85 1.10 12 0.01 1620.00 15949.00 18700 20241211 -5.99 14340 20241205 22.59 18390 -4.40 20250225 16370 7.39 20250210 18700 -5.99 20241211 14340 22.59 20241205 0.30 N 143240 500 58 억 2872507 N N 5 N 00 N
7 20250306 110815 57 100.00 KOSDAQ IT 서비스 N N N N N 17580 -80 5 -0.45 21479260 1222 21.76 17660 17800 17500 22950 12370 17660 17577.14 24.53 0 -100 18026 17842 17646 17462 17266 17935 17555 59 5290 500 13420 10 1 11709263 2058 10.85 1.10 12 0.01 1620.00 15949.00 18700 20241211 -5.99 14340 20241205 22.59 18390 -4.40 20250225 16370 7.39 20250210 18700 -5.99 20241211 14340 22.59 20241205 0.30 N 143240 500 58 억 2872507 N N 5 N 00 N
8 20250306 100817 57 100.00 KOSDAQ IT 서비스 N N N N N 17590 -70 5 -0.40 7281720 413 7.35 17660 17800 17500 22950 12370 17660 17631.28 24.53 0 -281 18026 17842 17646 17462 17266 17935 17555 59 5290 500 13420 10 1 11709263 2060 10.86 1.10 12 0.00 1620.00 15949.00 18700 20241211 -5.94 14340 20241205 22.66 18390 -4.35 20250225 16370 7.45 20250210 18700 -5.94 20241211 14340 22.66 20241205 0.30 N 143240 500 58 억 2872507 N N 5 N 00 N
9 20250306 090821 57 100.00 KOSDAQ IT 서비스 N N N N N 17800 140 2 0.79 702490 40 0.71 17660 17800 17500 22950 12370 17660 17562.25 24.53 0 -1 18026 17842 17646 17462 17266 17935 17555 59 5290 500 13420 10 1 11709263 2084 10.99 1.12 12 0.00 1620.00 15949.00 18700 20241211 -4.81 14340 20241205 24.13 18390 -3.21 20250225 16370 8.74 20250210 18700 -4.81 20241211 14340 24.13 20241205 0.30 N 143240 500 58 억 2872507 N N 5 N 00 N
10 20250305 160810 57 100.00 KOSDAQ IT 서비스 N N N N N 17660 140 2 0.80 97985850 5552 65.64 17570 17830 17450 22750 12270 17520 17648.75 24.52 0 562 18240 17880 17440 17080 16640 17920 17120 59 5230 500 13310 10 1 11709263 2068 10.90 1.11 12 0.05 1620.00 15949.00 18700 20241211 -5.56 14340 20241205 23.15 18390 -3.97 20250225 16370 7.88 20250210 18700 -5.56 20241211 14340 23.15 20241205 0.29 N 143240 500 58 억 2871622 N N 5 N 00 N
11 20250305 150813 57 100.00 KOSDAQ IT 서비스 N N N N N 17810 290 2 1.66 87565880 4965 58.70 17570 17830 17450 22750 12270 17520 17636.63 24.52 0 626 18240 17880 17440 17080 16640 17920 17120 59 5230 500 13310 10 1 11709263 2085 10.99 1.12 12 0.04 1620.00 15949.00 18700 20241211 -4.76 14340 20241205 24.20 18390 -3.15 20250225 16370 8.80 20250210 18700 -4.76 20241211 14340 24.20 20241205 0.29 N 143240 500 58 억 2871622 N N 0 N 00 N
12 20250305 140811 57 100.00 KOSDAQ IT 서비스 N N N N N 17620 100 2 0.57 55937700 3180 37.60 17570 17720 17450 22750 12270 17520 17590.47 24.52 0 169 18240 17880 17440 17080 16640 17920 17120 59 5230 500 13310 10 1 11709263 2063 10.88 1.10 12 0.03 1620.00 15949.00 18700 20241211 -5.78 14340 20241205 22.87 18390 -4.19 20250225 16370 7.64 20250210 18700 -5.78 20241211 14340 22.87 20241205 0.29 N 143240 500 58 억 2871622 N N 0 N 00 N