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
163730/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
20250306,160833,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8900,240,2,2.77,2581892630,290597,192.92,8700,9190,8550,11250,6070,8660,8884.76,1.51,0,-24366,8966,8812,8656,8502,8346,8890,8580,47,2590,500,5540,10,1,9365608,834,18.66,1.65,12,3.10,477.00,5403.00,13940,20241030,-36.15,5840,20240805,52.40,10250,-13.17,20250226,8010,11.11,20250203,13940,-36.15,20241030,5840,52.40,20240805,7.57,N,163730,500,46 억,,141116,N,N,127,N,00,N
20250306,150832,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8870,210,2,2.42,2463590080,277247,184.06,8700,9190,8550,11250,6070,8660,8885.90,1.51,0,-25572,8966,8812,8656,8502,8346,8890,8580,47,2590,500,5540,10,1,9365608,831,18.60,1.64,12,2.96,477.00,5403.00,13940,20241030,-36.37,5840,20240805,51.88,10250,-13.46,20250226,8010,10.74,20250203,13940,-36.37,20241030,5840,51.88,20240805,7.57,N,163730,500,46 억,,141116,N,N,494,N,00,N
20250306,140831,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8890,230,2,2.66,1999078375,225289,149.56,8700,9190,8550,11250,6070,8660,8873.40,1.51,0,-28689,8966,8812,8656,8502,8346,8890,8580,47,2590,500,5540,10,1,9365608,833,18.64,1.65,12,2.41,477.00,5403.00,13940,20241030,-36.23,5840,20240805,52.23,10250,-13.27,20250226,8010,10.99,20250203,13940,-36.23,20241030,5840,52.23,20240805,7.57,N,163730,500,46 억,,141116,N,N,494,N,00,N
20250306,130833,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8890,230,2,2.66,1765525635,199079,132.16,8700,9190,8550,11250,6070,8660,8868.47,1.51,0,-27791,8966,8812,8656,8502,8346,8890,8580,47,2590,500,5540,10,1,9365608,833,18.64,1.65,12,2.13,477.00,5403.00,13940,20241030,-36.23,5840,20240805,52.23,10250,-13.27,20250226,8010,10.99,20250203,13940,-36.23,20241030,5840,52.23,20240805,7.57,N,163730,500,46 억,,141116,N,N,494,N,00,N
20250306,120831,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8930,270,2,3.12,1506625800,169994,112.85,8700,9190,8550,11250,6070,8660,8862.82,1.51,0,-26231,8966,8812,8656,8502,8346,8890,8580,47,2590,500,5540,10,1,9365608,836,18.72,1.65,12,1.82,477.00,5403.00,13940,20241030,-35.94,5840,20240805,52.91,10250,-12.88,20250226,8010,11.49,20250203,13940,-35.94,20241030,5840,52.91,20240805,7.57,N,163730,500,46 억,,141116,N,N,494,N,00,N
20250306,110828,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8760,100,2,1.15,678404580,77771,51.63,8700,8900,8550,11250,6070,8660,8723.10,1.51,0,-3971,8966,8812,8656,8502,8346,8890,8580,47,2590,500,5540,10,1,9365608,820,18.36,1.62,12,0.83,477.00,5403.00,13940,20241030,-37.16,5840,20240805,50.00,10250,-14.54,20250226,8010,9.36,20250203,13940,-37.16,20241030,5840,50.00,20240805,7.57,N,163730,500,46 억,,141116,N,N,494,N,00,N
20250306,100831,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8710,50,2,0.58,537420410,61804,41.03,8700,8850,8550,11250,6070,8660,8695.56,1.51,0,-6750,8966,8812,8656,8502,8346,8890,8580,47,2590,500,5540,10,1,9365608,816,18.26,1.61,12,0.66,477.00,5403.00,13940,20241030,-37.52,5840,20240805,49.14,10250,-15.02,20250226,8010,8.74,20250203,13940,-37.52,20241030,5840,49.14,20240805,7.57,N,163730,500,46 억,,141116,N,N,494,N,00,N
20250306,090834,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8590,-70,5,-0.81,111491230,12877,8.55,8700,8770,8590,11250,6070,8660,8658.17,1.51,0,-4701,8966,8812,8656,8502,8346,8890,8580,47,2590,500,5540,10,1,9365608,805,18.01,1.59,12,0.14,477.00,5403.00,13940,20241030,-38.38,5840,20240805,47.09,10250,-16.20,20250226,8010,7.24,20250203,13940,-38.38,20241030,5840,47.09,20240805,7.57,N,163730,500,46 억,,141116,N,N,494,N,00,N
20250305,160822,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8660,30,2,0.35,1259177000,145558,85.68,8500,8810,8500,11210,6050,8630,8650.69,1.24,0,24709,9376,9002,8816,8442,8256,8910,8350,47,2580,500,5520,10,1,9365608,811,18.16,1.60,12,1.55,477.00,5403.00,13940,20241030,-37.88,5840,20240805,48.29,10250,-15.51,20250226,8010,8.11,20250203,13940,-37.88,20241030,5840,48.29,20240805,7.67,N,163730,500,46 억,,116395,N,N,494,N,00,N
20250305,150826,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8750,120,2,1.39,1139052000,131707,77.53,8500,8810,8500,11210,6050,8630,8648.38,1.24,0,22797,9376,9002,8816,8442,8256,8910,8350,47,2580,500,5520,10,1,9365608,819,18.34,1.62,12,1.41,477.00,5403.00,13940,20241030,-37.23,5840,20240805,49.83,10250,-14.63,20250226,8010,9.24,20250203,13940,-37.23,20241030,5840,49.83,20240805,7.67,N,163730,500,46 억,,116395,N,N,3,N,00,N
20250305,140825,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8730,100,2,1.16,991729440,114842,67.60,8500,8770,8500,11210,6050,8630,8635.60,1.24,0,21306,9376,9002,8816,8442,8256,8910,8350,47,2580,500,5520,10,1,9365608,818,18.30,1.62,12,1.23,477.00,5403.00,13940,20241030,-37.37,5840,20240805,49.49,10250,-14.83,20250226,8010,8.99,20250203,13940,-37.37,20241030,5840,49.49,20240805,7.67,N,163730,500,46 억,,116395,N,N,3,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 160833 57 100.00 KOSDAQ IT 서비스 N N N N N 8900 240 2 2.77 2581892630 290597 192.92 8700 9190 8550 11250 6070 8660 8884.76 1.51 0 -24366 8966 8812 8656 8502 8346 8890 8580 47 2590 500 5540 10 1 9365608 834 18.66 1.65 12 3.10 477.00 5403.00 13940 20241030 -36.15 5840 20240805 52.40 10250 -13.17 20250226 8010 11.11 20250203 13940 -36.15 20241030 5840 52.40 20240805 7.57 N 163730 500 46 억 141116 N N 127 N 00 N
3 20250306 150832 57 100.00 KOSDAQ IT 서비스 N N N N N 8870 210 2 2.42 2463590080 277247 184.06 8700 9190 8550 11250 6070 8660 8885.90 1.51 0 -25572 8966 8812 8656 8502 8346 8890 8580 47 2590 500 5540 10 1 9365608 831 18.60 1.64 12 2.96 477.00 5403.00 13940 20241030 -36.37 5840 20240805 51.88 10250 -13.46 20250226 8010 10.74 20250203 13940 -36.37 20241030 5840 51.88 20240805 7.57 N 163730 500 46 억 141116 N N 494 N 00 N
4 20250306 140831 57 100.00 KOSDAQ IT 서비스 N N N N N 8890 230 2 2.66 1999078375 225289 149.56 8700 9190 8550 11250 6070 8660 8873.40 1.51 0 -28689 8966 8812 8656 8502 8346 8890 8580 47 2590 500 5540 10 1 9365608 833 18.64 1.65 12 2.41 477.00 5403.00 13940 20241030 -36.23 5840 20240805 52.23 10250 -13.27 20250226 8010 10.99 20250203 13940 -36.23 20241030 5840 52.23 20240805 7.57 N 163730 500 46 억 141116 N N 494 N 00 N
5 20250306 130833 57 100.00 KOSDAQ IT 서비스 N N N N N 8890 230 2 2.66 1765525635 199079 132.16 8700 9190 8550 11250 6070 8660 8868.47 1.51 0 -27791 8966 8812 8656 8502 8346 8890 8580 47 2590 500 5540 10 1 9365608 833 18.64 1.65 12 2.13 477.00 5403.00 13940 20241030 -36.23 5840 20240805 52.23 10250 -13.27 20250226 8010 10.99 20250203 13940 -36.23 20241030 5840 52.23 20240805 7.57 N 163730 500 46 억 141116 N N 494 N 00 N
6 20250306 120831 57 100.00 KOSDAQ IT 서비스 N N N N N 8930 270 2 3.12 1506625800 169994 112.85 8700 9190 8550 11250 6070 8660 8862.82 1.51 0 -26231 8966 8812 8656 8502 8346 8890 8580 47 2590 500 5540 10 1 9365608 836 18.72 1.65 12 1.82 477.00 5403.00 13940 20241030 -35.94 5840 20240805 52.91 10250 -12.88 20250226 8010 11.49 20250203 13940 -35.94 20241030 5840 52.91 20240805 7.57 N 163730 500 46 억 141116 N N 494 N 00 N
7 20250306 110828 57 100.00 KOSDAQ IT 서비스 N N N N N 8760 100 2 1.15 678404580 77771 51.63 8700 8900 8550 11250 6070 8660 8723.10 1.51 0 -3971 8966 8812 8656 8502 8346 8890 8580 47 2590 500 5540 10 1 9365608 820 18.36 1.62 12 0.83 477.00 5403.00 13940 20241030 -37.16 5840 20240805 50.00 10250 -14.54 20250226 8010 9.36 20250203 13940 -37.16 20241030 5840 50.00 20240805 7.57 N 163730 500 46 억 141116 N N 494 N 00 N
8 20250306 100831 57 100.00 KOSDAQ IT 서비스 N N N N N 8710 50 2 0.58 537420410 61804 41.03 8700 8850 8550 11250 6070 8660 8695.56 1.51 0 -6750 8966 8812 8656 8502 8346 8890 8580 47 2590 500 5540 10 1 9365608 816 18.26 1.61 12 0.66 477.00 5403.00 13940 20241030 -37.52 5840 20240805 49.14 10250 -15.02 20250226 8010 8.74 20250203 13940 -37.52 20241030 5840 49.14 20240805 7.57 N 163730 500 46 억 141116 N N 494 N 00 N
9 20250306 090834 57 100.00 KOSDAQ IT 서비스 N N N N N 8590 -70 5 -0.81 111491230 12877 8.55 8700 8770 8590 11250 6070 8660 8658.17 1.51 0 -4701 8966 8812 8656 8502 8346 8890 8580 47 2590 500 5540 10 1 9365608 805 18.01 1.59 12 0.14 477.00 5403.00 13940 20241030 -38.38 5840 20240805 47.09 10250 -16.20 20250226 8010 7.24 20250203 13940 -38.38 20241030 5840 47.09 20240805 7.57 N 163730 500 46 억 141116 N N 494 N 00 N
10 20250305 160822 57 100.00 KOSDAQ IT 서비스 N N N N N 8660 30 2 0.35 1259177000 145558 85.68 8500 8810 8500 11210 6050 8630 8650.69 1.24 0 24709 9376 9002 8816 8442 8256 8910 8350 47 2580 500 5520 10 1 9365608 811 18.16 1.60 12 1.55 477.00 5403.00 13940 20241030 -37.88 5840 20240805 48.29 10250 -15.51 20250226 8010 8.11 20250203 13940 -37.88 20241030 5840 48.29 20240805 7.67 N 163730 500 46 억 116395 N N 494 N 00 N
11 20250305 150826 57 100.00 KOSDAQ IT 서비스 N N N N N 8750 120 2 1.39 1139052000 131707 77.53 8500 8810 8500 11210 6050 8630 8648.38 1.24 0 22797 9376 9002 8816 8442 8256 8910 8350 47 2580 500 5520 10 1 9365608 819 18.34 1.62 12 1.41 477.00 5403.00 13940 20241030 -37.23 5840 20240805 49.83 10250 -14.63 20250226 8010 9.24 20250203 13940 -37.23 20241030 5840 49.83 20240805 7.67 N 163730 500 46 억 116395 N N 3 N 00 N
12 20250305 140825 57 100.00 KOSDAQ IT 서비스 N N N N N 8730 100 2 1.16 991729440 114842 67.60 8500 8770 8500 11210 6050 8630 8635.60 1.24 0 21306 9376 9002 8816 8442 8256 8910 8350 47 2580 500 5520 10 1 9365608 818 18.30 1.62 12 1.23 477.00 5403.00 13940 20241030 -37.37 5840 20240805 49.49 10250 -14.83 20250226 8010 8.99 20250203 13940 -37.37 20241030 5840 49.49 20240805 7.67 N 163730 500 46 억 116395 N N 3 N 00 N