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
148780/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
20250306,160824,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1088,-25,5,-2.25,82970527,76502,130.29,1113,1127,1065,1446,780,1113,1084.55,0.60,0,13011,1135,1124,1107,1096,1079,1129,1101,157,333,500,660,1,1,31445725,342,47.30,2.78,12,0.24,23.00,392.00,1847,20240226,-41.09,897,20241209,21.29,1332,-18.32,20250204,960,13.33,20250102,1817,-40.12,20240516,897,21.29,20241209,0.53,N,148780,500,157 억,,188743,N,N,0,N,00,N
20250306,150823,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1077,-36,5,-3.23,80091251,73850,125.77,1113,1127,1065,1446,780,1113,1084.51,0.60,0,14656,1135,1124,1107,1096,1079,1129,1101,157,333,500,660,1,1,31445725,339,46.83,2.75,12,0.23,23.00,392.00,1847,20240226,-41.69,897,20241209,20.07,1332,-19.14,20250204,960,12.19,20250102,1817,-40.73,20240516,897,20.07,20241209,0.53,N,148780,500,157 억,,188743,N,N,0,N,00,N
20250306,140822,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1076,-37,5,-3.32,71298162,65627,111.77,1113,1127,1070,1446,780,1113,1086.42,0.60,0,16514,1135,1124,1107,1096,1079,1129,1101,157,333,500,660,1,1,31445725,338,46.78,2.74,12,0.21,23.00,392.00,1847,20240226,-41.74,897,20241209,19.96,1332,-19.22,20250204,960,12.08,20250102,1817,-40.78,20240516,897,19.96,20241209,0.53,N,148780,500,157 억,,188743,N,N,0,N,00,N
20250306,130824,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1075,-38,5,-3.41,69161563,63642,108.39,1113,1127,1070,1446,780,1113,1086.73,0.60,0,16621,1135,1124,1107,1096,1079,1129,1101,157,333,500,660,1,1,31445725,338,46.74,2.74,12,0.20,23.00,392.00,1847,20240226,-41.80,897,20241209,19.84,1332,-19.29,20250204,960,11.98,20250102,1817,-40.84,20240516,897,19.84,20241209,0.53,N,148780,500,157 억,,188743,N,N,0,N,00,N
20250306,120822,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1076,-37,5,-3.32,65745589,60473,102.99,1113,1127,1070,1446,780,1113,1087.19,0.60,0,17822,1135,1124,1107,1096,1079,1129,1101,157,333,500,660,1,1,31445725,338,46.78,2.74,12,0.19,23.00,392.00,1847,20240226,-41.74,897,20241209,19.96,1332,-19.22,20250204,960,12.08,20250102,1817,-40.78,20240516,897,19.96,20241209,0.53,N,148780,500,157 억,,188743,N,N,0,N,00,N
20250306,110819,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1091,-22,5,-1.98,29090904,26373,44.91,1113,1127,1080,1446,780,1113,1103.06,0.60,0,4616,1135,1124,1107,1096,1079,1129,1101,157,333,500,660,1,1,31445725,343,47.43,2.78,12,0.08,23.00,392.00,1847,20240226,-40.93,897,20241209,21.63,1332,-18.09,20250204,960,13.65,20250102,1817,-39.96,20240516,897,21.63,20241209,0.53,N,148780,500,157 억,,188743,N,N,0,N,00,N
20250306,100822,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1104,-9,5,-0.81,15727201,14110,24.03,1113,1127,1095,1446,780,1113,1114.61,0.60,0,4487,1135,1124,1107,1096,1079,1129,1101,157,333,500,660,1,1,31445725,347,48.00,2.82,12,0.04,23.00,392.00,1847,20240226,-40.23,897,20241209,23.08,1332,-17.12,20250204,960,15.00,20250102,1817,-39.24,20240516,897,23.08,20241209,0.53,N,148780,500,157 억,,188743,N,N,0,N,00,N
20250306,090825,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1105,-8,5,-0.72,1897193,1709,2.91,1113,1113,1105,1446,780,1113,1110.12,0.60,0,589,1135,1124,1107,1096,1079,1129,1101,157,333,500,660,1,1,31445725,347,48.04,2.82,12,0.01,23.00,392.00,1847,20240226,-40.17,897,20241209,23.19,1332,-17.04,20250204,960,15.10,20250102,1817,-39.19,20240516,897,23.19,20241209,0.53,N,148780,500,157 억,,188743,N,N,0,N,00,N
20250305,160814,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1113,3,2,0.27,64759857,58717,139.30,1100,1118,1090,1443,777,1110,1102.91,0.59,0,3012,1185,1147,1114,1076,1043,1166,1095,157,333,500,660,1,1,31445725,350,48.39,2.84,12,0.19,23.00,392.00,1979,20240221,-43.76,897,20241209,24.08,1332,-16.44,20250204,960,15.94,20250102,1817,-38.75,20240516,897,24.08,20241209,0.56,N,148780,500,157 억,,185731,N,N,0,N,00,N
20250305,150817,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1113,3,2,0.27,62740059,56899,134.99,1100,1118,1090,1443,777,1110,1102.66,0.59,0,3544,1185,1147,1114,1076,1043,1166,1095,157,333,500,660,1,1,31445725,350,48.39,2.84,12,0.18,23.00,392.00,1979,20240221,-43.76,897,20241209,24.08,1332,-16.44,20250204,960,15.94,20250102,1817,-38.75,20240516,897,24.08,20241209,0.56,N,148780,500,157 억,,185731,N,N,0,N,00,N
20250305,140816,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1108,-2,5,-0.18,57978785,52600,124.79,1100,1118,1090,1443,777,1110,1102.26,0.59,0,3931,1185,1147,1114,1076,1043,1166,1095,157,333,500,660,1,1,31445725,348,48.17,2.83,12,0.17,23.00,392.00,1979,20240221,-44.01,897,20241209,23.52,1332,-16.82,20250204,960,15.42,20250102,1817,-39.02,20240516,897,23.52,20241209,0.56,N,148780,500,157 억,,185731,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 160824 57 100.00 KOSDAQ IT 서비스 N N N N N 1088 -25 5 -2.25 82970527 76502 130.29 1113 1127 1065 1446 780 1113 1084.55 0.60 0 13011 1135 1124 1107 1096 1079 1129 1101 157 333 500 660 1 1 31445725 342 47.30 2.78 12 0.24 23.00 392.00 1847 20240226 -41.09 897 20241209 21.29 1332 -18.32 20250204 960 13.33 20250102 1817 -40.12 20240516 897 21.29 20241209 0.53 N 148780 500 157 억 188743 N N 0 N 00 N
3 20250306 150823 57 100.00 KOSDAQ IT 서비스 N N N N N 1077 -36 5 -3.23 80091251 73850 125.77 1113 1127 1065 1446 780 1113 1084.51 0.60 0 14656 1135 1124 1107 1096 1079 1129 1101 157 333 500 660 1 1 31445725 339 46.83 2.75 12 0.23 23.00 392.00 1847 20240226 -41.69 897 20241209 20.07 1332 -19.14 20250204 960 12.19 20250102 1817 -40.73 20240516 897 20.07 20241209 0.53 N 148780 500 157 억 188743 N N 0 N 00 N
4 20250306 140822 57 100.00 KOSDAQ IT 서비스 N N N N N 1076 -37 5 -3.32 71298162 65627 111.77 1113 1127 1070 1446 780 1113 1086.42 0.60 0 16514 1135 1124 1107 1096 1079 1129 1101 157 333 500 660 1 1 31445725 338 46.78 2.74 12 0.21 23.00 392.00 1847 20240226 -41.74 897 20241209 19.96 1332 -19.22 20250204 960 12.08 20250102 1817 -40.78 20240516 897 19.96 20241209 0.53 N 148780 500 157 억 188743 N N 0 N 00 N
5 20250306 130824 57 100.00 KOSDAQ IT 서비스 N N N N N 1075 -38 5 -3.41 69161563 63642 108.39 1113 1127 1070 1446 780 1113 1086.73 0.60 0 16621 1135 1124 1107 1096 1079 1129 1101 157 333 500 660 1 1 31445725 338 46.74 2.74 12 0.20 23.00 392.00 1847 20240226 -41.80 897 20241209 19.84 1332 -19.29 20250204 960 11.98 20250102 1817 -40.84 20240516 897 19.84 20241209 0.53 N 148780 500 157 억 188743 N N 0 N 00 N
6 20250306 120822 57 100.00 KOSDAQ IT 서비스 N N N N N 1076 -37 5 -3.32 65745589 60473 102.99 1113 1127 1070 1446 780 1113 1087.19 0.60 0 17822 1135 1124 1107 1096 1079 1129 1101 157 333 500 660 1 1 31445725 338 46.78 2.74 12 0.19 23.00 392.00 1847 20240226 -41.74 897 20241209 19.96 1332 -19.22 20250204 960 12.08 20250102 1817 -40.78 20240516 897 19.96 20241209 0.53 N 148780 500 157 억 188743 N N 0 N 00 N
7 20250306 110819 57 100.00 KOSDAQ IT 서비스 N N N N N 1091 -22 5 -1.98 29090904 26373 44.91 1113 1127 1080 1446 780 1113 1103.06 0.60 0 4616 1135 1124 1107 1096 1079 1129 1101 157 333 500 660 1 1 31445725 343 47.43 2.78 12 0.08 23.00 392.00 1847 20240226 -40.93 897 20241209 21.63 1332 -18.09 20250204 960 13.65 20250102 1817 -39.96 20240516 897 21.63 20241209 0.53 N 148780 500 157 억 188743 N N 0 N 00 N
8 20250306 100822 57 100.00 KOSDAQ IT 서비스 N N N N N 1104 -9 5 -0.81 15727201 14110 24.03 1113 1127 1095 1446 780 1113 1114.61 0.60 0 4487 1135 1124 1107 1096 1079 1129 1101 157 333 500 660 1 1 31445725 347 48.00 2.82 12 0.04 23.00 392.00 1847 20240226 -40.23 897 20241209 23.08 1332 -17.12 20250204 960 15.00 20250102 1817 -39.24 20240516 897 23.08 20241209 0.53 N 148780 500 157 억 188743 N N 0 N 00 N
9 20250306 090825 57 100.00 KOSDAQ IT 서비스 N N N N N 1105 -8 5 -0.72 1897193 1709 2.91 1113 1113 1105 1446 780 1113 1110.12 0.60 0 589 1135 1124 1107 1096 1079 1129 1101 157 333 500 660 1 1 31445725 347 48.04 2.82 12 0.01 23.00 392.00 1847 20240226 -40.17 897 20241209 23.19 1332 -17.04 20250204 960 15.10 20250102 1817 -39.19 20240516 897 23.19 20241209 0.53 N 148780 500 157 억 188743 N N 0 N 00 N
10 20250305 160814 57 100.00 KOSDAQ IT 서비스 N N N N N 1113 3 2 0.27 64759857 58717 139.30 1100 1118 1090 1443 777 1110 1102.91 0.59 0 3012 1185 1147 1114 1076 1043 1166 1095 157 333 500 660 1 1 31445725 350 48.39 2.84 12 0.19 23.00 392.00 1979 20240221 -43.76 897 20241209 24.08 1332 -16.44 20250204 960 15.94 20250102 1817 -38.75 20240516 897 24.08 20241209 0.56 N 148780 500 157 억 185731 N N 0 N 00 N
11 20250305 150817 57 100.00 KOSDAQ IT 서비스 N N N N N 1113 3 2 0.27 62740059 56899 134.99 1100 1118 1090 1443 777 1110 1102.66 0.59 0 3544 1185 1147 1114 1076 1043 1166 1095 157 333 500 660 1 1 31445725 350 48.39 2.84 12 0.18 23.00 392.00 1979 20240221 -43.76 897 20241209 24.08 1332 -16.44 20250204 960 15.94 20250102 1817 -38.75 20240516 897 24.08 20241209 0.56 N 148780 500 157 억 185731 N N 0 N 00 N
12 20250305 140816 57 100.00 KOSDAQ IT 서비스 N N N N N 1108 -2 5 -0.18 57978785 52600 124.79 1100 1118 1090 1443 777 1110 1102.26 0.59 0 3931 1185 1147 1114 1076 1043 1166 1095 157 333 500 660 1 1 31445725 348 48.17 2.83 12 0.17 23.00 392.00 1979 20240221 -44.01 897 20241209 23.52 1332 -16.82 20250204 960 15.42 20250102 1817 -39.02 20240516 897 23.52 20241209 0.56 N 148780 500 157 억 185731 N N 0 N 00 N