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
197140/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
20250306,160857,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2460,25,2,1.03,3892545,1582,33.60,2435,2475,2435,3165,1705,2435,2460.52,2.49,0,-53,2468,2451,2418,2401,2368,2460,2410,65,730,500,1460,5,1,13013154,320,-7.15,0.54,12,0.01,-344.00,4576.00,6680,20240313,-63.17,2200,20241210,11.82,2615,-5.93,20250213,2255,9.09,20250102,6680,-63.17,20240313,2200,11.82,20241210,1.15,N,197140,500,65 억,,323841,N,N,0,N,00,N
20250306,150856,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2460,25,2,1.03,3631785,1476,31.34,2435,2475,2435,3165,1705,2435,2460.56,2.49,0,-9,2468,2451,2418,2401,2368,2460,2410,65,730,500,1460,5,1,13013154,320,-7.15,0.54,12,0.01,-344.00,4576.00,6680,20240313,-63.17,2200,20241210,11.82,2615,-5.93,20250213,2255,9.09,20250102,6680,-63.17,20240313,2200,11.82,20241210,1.15,N,197140,500,65 억,,323841,N,N,0,N,00,N
20250306,140855,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2465,30,2,1.23,2702650,1098,23.32,2435,2475,2435,3165,1705,2435,2461.43,2.49,0,-5,2468,2451,2418,2401,2368,2460,2410,65,730,500,1460,5,1,13013154,321,-7.17,0.54,12,0.01,-344.00,4576.00,6680,20240313,-63.10,2200,20241210,12.05,2615,-5.74,20250213,2255,9.31,20250102,6680,-63.10,20240313,2200,12.05,20241210,1.15,N,197140,500,65 억,,323841,N,N,0,N,00,N
20250306,130856,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2455,20,2,0.82,1566780,637,13.53,2435,2475,2435,3165,1705,2435,2459.62,2.49,0,-51,2468,2451,2418,2401,2368,2460,2410,65,730,500,1460,5,1,13013154,319,-7.14,0.54,12,0.00,-344.00,4576.00,6680,20240313,-63.25,2200,20241210,11.59,2615,-6.12,20250213,2255,8.87,20250102,6680,-63.25,20240313,2200,11.59,20241210,1.15,N,197140,500,65 억,,323841,N,N,0,N,00,N
20250306,120855,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2470,35,2,1.44,1040820,424,9.00,2435,2475,2435,3165,1705,2435,2454.76,2.49,0,-39,2468,2451,2418,2401,2368,2460,2410,65,730,500,1460,5,1,13013154,321,-7.18,0.54,12,0.00,-344.00,4576.00,6680,20240313,-63.02,2200,20241210,12.27,2615,-5.54,20250213,2255,9.53,20250102,6680,-63.02,20240313,2200,12.27,20241210,1.15,N,197140,500,65 억,,323841,N,N,0,N,00,N
20250306,110852,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2470,35,2,1.44,1040820,424,9.00,2435,2475,2435,3165,1705,2435,2454.76,2.49,0,-39,2468,2451,2418,2401,2368,2460,2410,65,730,500,1460,5,1,13013154,321,-7.18,0.54,12,0.00,-344.00,4576.00,6680,20240313,-63.02,2200,20241210,12.27,2615,-5.54,20250213,2255,9.53,20250102,6680,-63.02,20240313,2200,12.27,20241210,1.15,N,197140,500,65 억,,323841,N,N,0,N,00,N
20250306,100854,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2470,35,2,1.44,765290,312,6.63,2435,2475,2435,3165,1705,2435,2452.85,2.49,0,-37,2468,2451,2418,2401,2368,2460,2410,65,730,500,1460,5,1,13013154,321,-7.18,0.54,12,0.00,-344.00,4576.00,6680,20240313,-63.02,2200,20241210,12.27,2615,-5.54,20250213,2255,9.53,20250102,6680,-63.02,20240313,2200,12.27,20241210,1.15,N,197140,500,65 억,,323841,N,N,0,N,00,N
20250306,090858,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2445,10,2,0.41,273455,112,2.38,2435,2445,2435,3165,1705,2435,2441.56,2.49,0,-1,2468,2451,2418,2401,2368,2460,2410,65,730,500,1460,5,1,13013154,318,-7.11,0.53,12,0.00,-344.00,4576.00,6680,20240313,-63.40,2200,20241210,11.14,2615,-6.50,20250213,2255,8.43,20250102,6680,-63.40,20240313,2200,11.14,20241210,1.15,N,197140,500,65 억,,323841,N,N,0,N,00,N
20250305,160846,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2435,0,3,0.00,11371310,4709,90.85,2410,2435,2385,3165,1705,2435,2414.80,2.49,0,140,2461,2447,2421,2407,2381,2455,2415,65,730,500,1460,5,1,13013154,317,-7.08,0.53,12,0.04,-344.00,4576.00,6680,20240313,-63.55,2200,20241210,10.68,2615,-6.88,20250213,2255,7.98,20250102,6680,-63.55,20240313,2200,10.68,20241210,1.17,N,197140,500,65 억,,323701,N,N,0,N,00,N
20250305,150849,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2430,-5,5,-0.21,10179240,4219,81.40,2410,2435,2385,3165,1705,2435,2412.71,2.49,0,220,2461,2447,2421,2407,2381,2455,2415,65,730,500,1460,5,1,13013154,316,-7.06,0.53,12,0.03,-344.00,4576.00,6680,20240313,-63.62,2200,20241210,10.45,2615,-7.07,20250213,2255,7.76,20250102,6680,-63.62,20240313,2200,10.45,20241210,1.17,N,197140,500,65 억,,323701,N,N,0,N,00,N
20250305,140848,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2435,0,3,0.00,8689625,3604,69.54,2410,2435,2385,3165,1705,2435,2411.11,2.49,0,255,2461,2447,2421,2407,2381,2455,2415,65,730,500,1460,5,1,13013154,317,-7.08,0.53,12,0.03,-344.00,4576.00,6680,20240313,-63.55,2200,20241210,10.68,2615,-6.88,20250213,2255,7.98,20250102,6680,-63.55,20240313,2200,10.68,20241210,1.17,N,197140,500,65 억,,323701,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 160857 57 100.00 KOSDAQ IT 서비스 N N N N N 2460 25 2 1.03 3892545 1582 33.60 2435 2475 2435 3165 1705 2435 2460.52 2.49 0 -53 2468 2451 2418 2401 2368 2460 2410 65 730 500 1460 5 1 13013154 320 -7.15 0.54 12 0.01 -344.00 4576.00 6680 20240313 -63.17 2200 20241210 11.82 2615 -5.93 20250213 2255 9.09 20250102 6680 -63.17 20240313 2200 11.82 20241210 1.15 N 197140 500 65 억 323841 N N 0 N 00 N
3 20250306 150856 57 100.00 KOSDAQ IT 서비스 N N N N N 2460 25 2 1.03 3631785 1476 31.34 2435 2475 2435 3165 1705 2435 2460.56 2.49 0 -9 2468 2451 2418 2401 2368 2460 2410 65 730 500 1460 5 1 13013154 320 -7.15 0.54 12 0.01 -344.00 4576.00 6680 20240313 -63.17 2200 20241210 11.82 2615 -5.93 20250213 2255 9.09 20250102 6680 -63.17 20240313 2200 11.82 20241210 1.15 N 197140 500 65 억 323841 N N 0 N 00 N
4 20250306 140855 57 100.00 KOSDAQ IT 서비스 N N N N N 2465 30 2 1.23 2702650 1098 23.32 2435 2475 2435 3165 1705 2435 2461.43 2.49 0 -5 2468 2451 2418 2401 2368 2460 2410 65 730 500 1460 5 1 13013154 321 -7.17 0.54 12 0.01 -344.00 4576.00 6680 20240313 -63.10 2200 20241210 12.05 2615 -5.74 20250213 2255 9.31 20250102 6680 -63.10 20240313 2200 12.05 20241210 1.15 N 197140 500 65 억 323841 N N 0 N 00 N
5 20250306 130856 57 100.00 KOSDAQ IT 서비스 N N N N N 2455 20 2 0.82 1566780 637 13.53 2435 2475 2435 3165 1705 2435 2459.62 2.49 0 -51 2468 2451 2418 2401 2368 2460 2410 65 730 500 1460 5 1 13013154 319 -7.14 0.54 12 0.00 -344.00 4576.00 6680 20240313 -63.25 2200 20241210 11.59 2615 -6.12 20250213 2255 8.87 20250102 6680 -63.25 20240313 2200 11.59 20241210 1.15 N 197140 500 65 억 323841 N N 0 N 00 N
6 20250306 120855 57 100.00 KOSDAQ IT 서비스 N N N N N 2470 35 2 1.44 1040820 424 9.00 2435 2475 2435 3165 1705 2435 2454.76 2.49 0 -39 2468 2451 2418 2401 2368 2460 2410 65 730 500 1460 5 1 13013154 321 -7.18 0.54 12 0.00 -344.00 4576.00 6680 20240313 -63.02 2200 20241210 12.27 2615 -5.54 20250213 2255 9.53 20250102 6680 -63.02 20240313 2200 12.27 20241210 1.15 N 197140 500 65 억 323841 N N 0 N 00 N
7 20250306 110852 57 100.00 KOSDAQ IT 서비스 N N N N N 2470 35 2 1.44 1040820 424 9.00 2435 2475 2435 3165 1705 2435 2454.76 2.49 0 -39 2468 2451 2418 2401 2368 2460 2410 65 730 500 1460 5 1 13013154 321 -7.18 0.54 12 0.00 -344.00 4576.00 6680 20240313 -63.02 2200 20241210 12.27 2615 -5.54 20250213 2255 9.53 20250102 6680 -63.02 20240313 2200 12.27 20241210 1.15 N 197140 500 65 억 323841 N N 0 N 00 N
8 20250306 100854 57 100.00 KOSDAQ IT 서비스 N N N N N 2470 35 2 1.44 765290 312 6.63 2435 2475 2435 3165 1705 2435 2452.85 2.49 0 -37 2468 2451 2418 2401 2368 2460 2410 65 730 500 1460 5 1 13013154 321 -7.18 0.54 12 0.00 -344.00 4576.00 6680 20240313 -63.02 2200 20241210 12.27 2615 -5.54 20250213 2255 9.53 20250102 6680 -63.02 20240313 2200 12.27 20241210 1.15 N 197140 500 65 억 323841 N N 0 N 00 N
9 20250306 090858 57 100.00 KOSDAQ IT 서비스 N N N N N 2445 10 2 0.41 273455 112 2.38 2435 2445 2435 3165 1705 2435 2441.56 2.49 0 -1 2468 2451 2418 2401 2368 2460 2410 65 730 500 1460 5 1 13013154 318 -7.11 0.53 12 0.00 -344.00 4576.00 6680 20240313 -63.40 2200 20241210 11.14 2615 -6.50 20250213 2255 8.43 20250102 6680 -63.40 20240313 2200 11.14 20241210 1.15 N 197140 500 65 억 323841 N N 0 N 00 N
10 20250305 160846 57 100.00 KOSDAQ IT 서비스 N N N N N 2435 0 3 0.00 11371310 4709 90.85 2410 2435 2385 3165 1705 2435 2414.80 2.49 0 140 2461 2447 2421 2407 2381 2455 2415 65 730 500 1460 5 1 13013154 317 -7.08 0.53 12 0.04 -344.00 4576.00 6680 20240313 -63.55 2200 20241210 10.68 2615 -6.88 20250213 2255 7.98 20250102 6680 -63.55 20240313 2200 10.68 20241210 1.17 N 197140 500 65 억 323701 N N 0 N 00 N
11 20250305 150849 57 100.00 KOSDAQ IT 서비스 N N N N N 2430 -5 5 -0.21 10179240 4219 81.40 2410 2435 2385 3165 1705 2435 2412.71 2.49 0 220 2461 2447 2421 2407 2381 2455 2415 65 730 500 1460 5 1 13013154 316 -7.06 0.53 12 0.03 -344.00 4576.00 6680 20240313 -63.62 2200 20241210 10.45 2615 -7.07 20250213 2255 7.76 20250102 6680 -63.62 20240313 2200 10.45 20241210 1.17 N 197140 500 65 억 323701 N N 0 N 00 N
12 20250305 140848 57 100.00 KOSDAQ IT 서비스 N N N N N 2435 0 3 0.00 8689625 3604 69.54 2410 2435 2385 3165 1705 2435 2411.11 2.49 0 255 2461 2447 2421 2407 2381 2455 2415 65 730 500 1460 5 1 13013154 317 -7.08 0.53 12 0.03 -344.00 4576.00 6680 20240313 -63.55 2200 20241210 10.68 2615 -6.88 20250213 2255 7.98 20250102 6680 -63.55 20240313 2200 10.68 20241210 1.17 N 197140 500 65 억 323701 N N 0 N 00 N