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
158430/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
20250306,160829,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5790,-110,5,-1.86,4852930560,835028,120.82,6000,6000,5730,7670,4130,5900,5811.72,3.07,0,216890,6126,6012,5886,5772,5646,6070,5830,25,1770,100,3770,10,1,24798851,1436,13.82,1.58,12,3.37,419.00,3666.00,9740,20250106,-40.55,2885,20240805,100.69,9740,-40.55,20250106,5640,2.66,20250304,9740,-40.55,20250106,2885,100.69,20240805,6.95,N,158430,100,24 억,,761608,N,N,272,N,00,N
20250306,150828,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5770,-130,5,-2.20,4611222350,793242,114.77,6000,6000,5730,7670,4130,5900,5813.13,3.07,0,207807,6126,6012,5886,5772,5646,6070,5830,25,1770,100,3770,10,1,24798851,1431,13.77,1.57,12,3.20,419.00,3666.00,9740,20250106,-40.76,2885,20240805,100.00,9740,-40.76,20250106,5640,2.30,20250304,9740,-40.76,20250106,2885,100.00,20240805,6.95,N,158430,100,24 억,,761608,N,N,1059,N,00,N
20250306,140827,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5760,-140,5,-2.37,4106997800,705589,102.09,6000,6000,5740,7670,4130,5900,5820.67,3.07,0,190267,6126,6012,5886,5772,5646,6070,5830,25,1770,100,3770,10,1,24798851,1428,13.75,1.57,12,2.85,419.00,3666.00,9740,20250106,-40.86,2885,20240805,99.65,9740,-40.86,20250106,5640,2.13,20250304,9740,-40.86,20250106,2885,99.65,20240805,6.95,N,158430,100,24 억,,761608,N,N,1059,N,00,N
20250306,130829,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5800,-100,5,-1.69,3756672890,644985,93.32,6000,6000,5740,7670,4130,5900,5824.43,3.07,0,182599,6126,6012,5886,5772,5646,6070,5830,25,1770,100,3770,10,1,24798851,1438,13.84,1.58,12,2.60,419.00,3666.00,9740,20250106,-40.45,2885,20240805,101.04,9740,-40.45,20250106,5640,2.84,20250304,9740,-40.45,20250106,2885,101.04,20240805,6.95,N,158430,100,24 억,,761608,N,N,1059,N,00,N
20250306,120827,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5800,-100,5,-1.69,3471517160,595590,86.18,6000,6000,5740,7670,4130,5900,5828.70,3.07,0,183315,6126,6012,5886,5772,5646,6070,5830,25,1770,100,3770,10,1,24798851,1438,13.84,1.58,12,2.40,419.00,3666.00,9740,20250106,-40.45,2885,20240805,101.04,9740,-40.45,20250106,5640,2.84,20250304,9740,-40.45,20250106,2885,101.04,20240805,6.95,N,158430,100,24 억,,761608,N,N,1059,N,00,N
20250306,110824,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5800,-100,5,-1.69,3181651685,545659,78.95,6000,6000,5740,7670,4130,5900,5830.84,3.07,0,176464,6126,6012,5886,5772,5646,6070,5830,25,1770,100,3770,10,1,24798851,1438,13.84,1.58,12,2.20,419.00,3666.00,9740,20250106,-40.45,2885,20240805,101.04,9740,-40.45,20250106,5640,2.84,20250304,9740,-40.45,20250106,2885,101.04,20240805,6.95,N,158430,100,24 억,,761608,N,N,1059,N,00,N
20250306,100827,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5800,-100,5,-1.69,2667012255,456698,66.08,6000,6000,5760,7670,4130,5900,5839.77,3.07,0,150369,6126,6012,5886,5772,5646,6070,5830,25,1770,100,3770,10,1,24798851,1438,13.84,1.58,12,1.84,419.00,3666.00,9740,20250106,-40.45,2885,20240805,101.04,9740,-40.45,20250106,5640,2.84,20250304,9740,-40.45,20250106,2885,101.04,20240805,6.95,N,158430,100,24 억,,761608,N,N,1059,N,00,N
20250306,090830,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5900,0,3,0.00,284011005,47806,6.92,6000,6000,5880,7670,4130,5900,5940.91,3.07,0,-22492,6126,6012,5886,5772,5646,6070,5830,25,1770,100,3770,10,1,24798851,1463,14.08,1.61,12,0.19,419.00,3666.00,9740,20250106,-39.43,2885,20240805,104.51,9740,-39.43,20250106,5640,4.61,20250304,9740,-39.43,20250106,2885,104.51,20240805,6.95,N,158430,100,24 억,,761608,N,N,1059,N,00,N
20250305,160819,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5900,160,2,2.79,4040575895,686803,72.41,5760,6000,5760,7460,4020,5740,5883.16,3.08,0,-7492,6220,5980,5810,5570,5400,5895,5485,25,1720,100,3670,10,1,24798851,1463,14.08,1.61,12,2.77,419.00,3666.00,9740,20250106,-39.43,2885,20240805,104.51,9740,-39.43,20250106,5640,4.61,20250304,9740,-39.43,20250106,2885,104.51,20240805,7.03,N,158430,100,24 억,,763437,N,N,1059,N,00,N
20250305,150822,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5900,160,2,2.79,3800408830,645943,68.10,5760,6000,5760,7460,4020,5740,5883.50,3.08,0,-24806,6220,5980,5810,5570,5400,5895,5485,25,1720,100,3670,10,1,24798851,1463,14.08,1.61,12,2.60,419.00,3666.00,9740,20250106,-39.43,2885,20240805,104.51,9740,-39.43,20250106,5640,4.61,20250304,9740,-39.43,20250106,2885,104.51,20240805,7.03,N,158430,100,24 억,,763437,N,N,8,N,00,N
20250305,140821,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5880,140,2,2.44,3498281950,594597,62.69,5760,6000,5760,7460,4020,5740,5883.45,3.08,0,-41320,6220,5980,5810,5570,5400,5895,5485,25,1720,100,3670,10,1,24798851,1458,14.03,1.60,12,2.40,419.00,3666.00,9740,20250106,-39.63,2885,20240805,103.81,9740,-39.63,20250106,5640,4.26,20250304,9740,-39.63,20250106,2885,103.81,20240805,7.03,N,158430,100,24 억,,763437,N,N,8,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 160829 57 100.00 KOSDAQ IT 서비스 N N N N N 5790 -110 5 -1.86 4852930560 835028 120.82 6000 6000 5730 7670 4130 5900 5811.72 3.07 0 216890 6126 6012 5886 5772 5646 6070 5830 25 1770 100 3770 10 1 24798851 1436 13.82 1.58 12 3.37 419.00 3666.00 9740 20250106 -40.55 2885 20240805 100.69 9740 -40.55 20250106 5640 2.66 20250304 9740 -40.55 20250106 2885 100.69 20240805 6.95 N 158430 100 24 억 761608 N N 272 N 00 N
3 20250306 150828 57 100.00 KOSDAQ IT 서비스 N N N N N 5770 -130 5 -2.20 4611222350 793242 114.77 6000 6000 5730 7670 4130 5900 5813.13 3.07 0 207807 6126 6012 5886 5772 5646 6070 5830 25 1770 100 3770 10 1 24798851 1431 13.77 1.57 12 3.20 419.00 3666.00 9740 20250106 -40.76 2885 20240805 100.00 9740 -40.76 20250106 5640 2.30 20250304 9740 -40.76 20250106 2885 100.00 20240805 6.95 N 158430 100 24 억 761608 N N 1059 N 00 N
4 20250306 140827 57 100.00 KOSDAQ IT 서비스 N N N N N 5760 -140 5 -2.37 4106997800 705589 102.09 6000 6000 5740 7670 4130 5900 5820.67 3.07 0 190267 6126 6012 5886 5772 5646 6070 5830 25 1770 100 3770 10 1 24798851 1428 13.75 1.57 12 2.85 419.00 3666.00 9740 20250106 -40.86 2885 20240805 99.65 9740 -40.86 20250106 5640 2.13 20250304 9740 -40.86 20250106 2885 99.65 20240805 6.95 N 158430 100 24 억 761608 N N 1059 N 00 N
5 20250306 130829 57 100.00 KOSDAQ IT 서비스 N N N N N 5800 -100 5 -1.69 3756672890 644985 93.32 6000 6000 5740 7670 4130 5900 5824.43 3.07 0 182599 6126 6012 5886 5772 5646 6070 5830 25 1770 100 3770 10 1 24798851 1438 13.84 1.58 12 2.60 419.00 3666.00 9740 20250106 -40.45 2885 20240805 101.04 9740 -40.45 20250106 5640 2.84 20250304 9740 -40.45 20250106 2885 101.04 20240805 6.95 N 158430 100 24 억 761608 N N 1059 N 00 N
6 20250306 120827 57 100.00 KOSDAQ IT 서비스 N N N N N 5800 -100 5 -1.69 3471517160 595590 86.18 6000 6000 5740 7670 4130 5900 5828.70 3.07 0 183315 6126 6012 5886 5772 5646 6070 5830 25 1770 100 3770 10 1 24798851 1438 13.84 1.58 12 2.40 419.00 3666.00 9740 20250106 -40.45 2885 20240805 101.04 9740 -40.45 20250106 5640 2.84 20250304 9740 -40.45 20250106 2885 101.04 20240805 6.95 N 158430 100 24 억 761608 N N 1059 N 00 N
7 20250306 110824 57 100.00 KOSDAQ IT 서비스 N N N N N 5800 -100 5 -1.69 3181651685 545659 78.95 6000 6000 5740 7670 4130 5900 5830.84 3.07 0 176464 6126 6012 5886 5772 5646 6070 5830 25 1770 100 3770 10 1 24798851 1438 13.84 1.58 12 2.20 419.00 3666.00 9740 20250106 -40.45 2885 20240805 101.04 9740 -40.45 20250106 5640 2.84 20250304 9740 -40.45 20250106 2885 101.04 20240805 6.95 N 158430 100 24 억 761608 N N 1059 N 00 N
8 20250306 100827 57 100.00 KOSDAQ IT 서비스 N N N N N 5800 -100 5 -1.69 2667012255 456698 66.08 6000 6000 5760 7670 4130 5900 5839.77 3.07 0 150369 6126 6012 5886 5772 5646 6070 5830 25 1770 100 3770 10 1 24798851 1438 13.84 1.58 12 1.84 419.00 3666.00 9740 20250106 -40.45 2885 20240805 101.04 9740 -40.45 20250106 5640 2.84 20250304 9740 -40.45 20250106 2885 101.04 20240805 6.95 N 158430 100 24 억 761608 N N 1059 N 00 N
9 20250306 090830 57 100.00 KOSDAQ IT 서비스 N N N N N 5900 0 3 0.00 284011005 47806 6.92 6000 6000 5880 7670 4130 5900 5940.91 3.07 0 -22492 6126 6012 5886 5772 5646 6070 5830 25 1770 100 3770 10 1 24798851 1463 14.08 1.61 12 0.19 419.00 3666.00 9740 20250106 -39.43 2885 20240805 104.51 9740 -39.43 20250106 5640 4.61 20250304 9740 -39.43 20250106 2885 104.51 20240805 6.95 N 158430 100 24 억 761608 N N 1059 N 00 N
10 20250305 160819 57 100.00 KOSDAQ IT 서비스 N N N N N 5900 160 2 2.79 4040575895 686803 72.41 5760 6000 5760 7460 4020 5740 5883.16 3.08 0 -7492 6220 5980 5810 5570 5400 5895 5485 25 1720 100 3670 10 1 24798851 1463 14.08 1.61 12 2.77 419.00 3666.00 9740 20250106 -39.43 2885 20240805 104.51 9740 -39.43 20250106 5640 4.61 20250304 9740 -39.43 20250106 2885 104.51 20240805 7.03 N 158430 100 24 억 763437 N N 1059 N 00 N
11 20250305 150822 57 100.00 KOSDAQ IT 서비스 N N N N N 5900 160 2 2.79 3800408830 645943 68.10 5760 6000 5760 7460 4020 5740 5883.50 3.08 0 -24806 6220 5980 5810 5570 5400 5895 5485 25 1720 100 3670 10 1 24798851 1463 14.08 1.61 12 2.60 419.00 3666.00 9740 20250106 -39.43 2885 20240805 104.51 9740 -39.43 20250106 5640 4.61 20250304 9740 -39.43 20250106 2885 104.51 20240805 7.03 N 158430 100 24 억 763437 N N 8 N 00 N
12 20250305 140821 57 100.00 KOSDAQ IT 서비스 N N N N N 5880 140 2 2.44 3498281950 594597 62.69 5760 6000 5760 7460 4020 5740 5883.45 3.08 0 -41320 6220 5980 5810 5570 5400 5895 5485 25 1720 100 3670 10 1 24798851 1458 14.03 1.60 12 2.40 419.00 3666.00 9740 20250106 -39.63 2885 20240805 103.81 9740 -39.63 20250106 5640 4.26 20250304 9740 -39.63 20250106 2885 103.81 20240805 7.03 N 158430 100 24 억 763437 N N 8 N 00 N