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
199480/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
20250306,160859,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5450,380,2,7.50,10592892435,1900338,1726.59,5060,5880,5010,6590,3550,5070,5574.32,5.69,0,45539,5370,5220,5110,4960,4850,5295,5035,51,1520,500,3140,10,1,10101638,551,-5.85,4.58,12,18.81,-932.00,1190.00,19800,20240812,-72.47,4100,20241210,32.93,7430,-26.65,20250116,5000,9.00,20250305,19800,-72.47,20240812,4100,32.93,20241210,0.20,N,199480,500,50 억,,575273,N,N,0,N,00,N
20250306,150858,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5390,320,2,6.31,10350540075,1855881,1686.20,5060,5880,5010,6590,3550,5070,5577.16,5.69,0,44280,5370,5220,5110,4960,4850,5295,5035,51,1520,500,3140,10,1,10101638,544,-5.78,4.53,12,18.37,-932.00,1190.00,19800,20240812,-72.78,4100,20241210,31.46,7430,-27.46,20250116,5000,7.80,20250305,19800,-72.78,20240812,4100,31.46,20241210,0.20,N,199480,500,50 억,,575273,N,N,0,N,00,N
20250306,140857,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5570,500,2,9.86,9164709230,1638278,1488.49,5060,5880,5010,6590,3550,5070,5594.11,5.69,0,4468,5370,5220,5110,4960,4850,5295,5035,51,1520,500,3140,10,1,10101638,563,-5.98,4.68,12,16.22,-932.00,1190.00,19800,20240812,-71.87,4100,20241210,35.85,7430,-25.03,20250116,5000,11.40,20250305,19800,-71.87,20240812,4100,35.85,20241210,0.20,N,199480,500,50 억,,575273,N,N,0,N,00,N
20250306,130858,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5110,40,2,0.79,491012100,95986,87.21,5060,5210,5010,6590,3550,5070,5115.46,5.69,0,-2613,5370,5220,5110,4960,4850,5295,5035,51,1520,500,3140,10,1,10101638,516,-5.48,4.29,12,0.95,-932.00,1190.00,19800,20240812,-74.19,4100,20241210,24.63,7430,-31.22,20250116,5000,2.20,20250305,19800,-74.19,20240812,4100,24.63,20241210,0.20,N,199480,500,50 억,,575273,N,N,0,N,00,N
20250306,120857,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5200,130,2,2.56,436769480,85448,77.64,5060,5210,5010,6590,3550,5070,5111.52,5.69,0,-4585,5370,5220,5110,4960,4850,5295,5035,51,1520,500,3140,10,1,10101638,525,-5.58,4.37,12,0.85,-932.00,1190.00,19800,20240812,-73.74,4100,20241210,26.83,7430,-30.01,20250116,5000,4.00,20250305,19800,-73.74,20240812,4100,26.83,20241210,0.20,N,199480,500,50 억,,575273,N,N,0,N,00,N
20250306,110854,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5160,90,2,1.78,361411250,70874,64.39,5060,5200,5010,6590,3550,5070,5099.35,5.69,0,-3940,5370,5220,5110,4960,4850,5295,5035,51,1520,500,3140,10,1,10101638,521,-5.54,4.34,12,0.70,-932.00,1190.00,19800,20240812,-73.94,4100,20241210,25.85,7430,-30.55,20250116,5000,3.20,20250305,19800,-73.94,20240812,4100,25.85,20241210,0.20,N,199480,500,50 억,,575273,N,N,0,N,00,N
20250306,100856,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5040,-30,5,-0.59,176203270,34812,31.63,5060,5100,5010,6590,3550,5070,5061.57,5.69,0,-1551,5370,5220,5110,4960,4850,5295,5035,51,1520,500,3140,10,1,10101638,509,-5.41,4.24,12,0.34,-932.00,1190.00,19800,20240812,-74.55,4100,20241210,22.93,7430,-32.17,20250116,5000,0.80,20250305,19800,-74.55,20240812,4100,22.93,20241210,0.20,N,199480,500,50 억,,575273,N,N,0,N,00,N
20250306,090859,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5070,0,3,0.00,41389870,8157,7.41,5060,5100,5060,6590,3550,5070,5074.15,5.69,0,1791,5370,5220,5110,4960,4850,5295,5035,51,1520,500,3140,10,1,10101638,512,-5.44,4.26,12,0.08,-932.00,1190.00,19800,20240812,-74.39,4100,20241210,23.66,7430,-31.76,20250116,5000,1.40,20250305,19800,-74.39,20240812,4100,23.66,20241210,0.20,N,199480,500,50 억,,575273,N,N,0,N,00,N
20250305,160848,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5070,40,2,0.80,545567375,107801,37.33,5030,5260,5000,6530,3530,5030,5060.84,5.64,0,5278,5523,5276,5153,4906,4783,5215,4845,51,1500,500,3110,10,1,10101638,512,-5.44,4.26,12,1.07,-932.00,1190.00,19800,20240812,-74.39,4100,20241210,23.66,7430,-31.76,20250116,5000,1.40,20250305,19800,-74.39,20240812,4100,23.66,20241210,0.22,N,199480,500,50 억,,570177,N,N,0,N,00,N
20250305,150851,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5070,40,2,0.80,498922690,98595,34.14,5030,5260,5000,6530,3530,5030,5060.33,5.64,0,4270,5523,5276,5153,4906,4783,5215,4845,51,1500,500,3110,10,1,10101638,512,-5.44,4.26,12,0.98,-932.00,1190.00,19800,20240812,-74.39,4100,20241210,23.66,7430,-31.76,20250116,5000,1.40,20250305,19800,-74.39,20240812,4100,23.66,20241210,0.22,N,199480,500,50 억,,570177,N,N,0,N,00,N
20250305,140850,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5050,20,2,0.40,386601350,76297,26.42,5030,5260,5000,6530,3530,5030,5067.06,5.64,0,-42,5523,5276,5153,4906,4783,5215,4845,51,1500,500,3110,10,1,10101638,510,-5.42,4.24,12,0.76,-932.00,1190.00,19800,20240812,-74.49,4100,20241210,23.17,7430,-32.03,20250116,5000,1.00,20250305,19800,-74.49,20240812,4100,23.17,20241210,0.22,N,199480,500,50 억,,570177,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 160859 57 100.00 KOSDAQ IT 서비스 N N N N N 5450 380 2 7.50 10592892435 1900338 1726.59 5060 5880 5010 6590 3550 5070 5574.32 5.69 0 45539 5370 5220 5110 4960 4850 5295 5035 51 1520 500 3140 10 1 10101638 551 -5.85 4.58 12 18.81 -932.00 1190.00 19800 20240812 -72.47 4100 20241210 32.93 7430 -26.65 20250116 5000 9.00 20250305 19800 -72.47 20240812 4100 32.93 20241210 0.20 N 199480 500 50 억 575273 N N 0 N 00 N
3 20250306 150858 57 100.00 KOSDAQ IT 서비스 N N N N N 5390 320 2 6.31 10350540075 1855881 1686.20 5060 5880 5010 6590 3550 5070 5577.16 5.69 0 44280 5370 5220 5110 4960 4850 5295 5035 51 1520 500 3140 10 1 10101638 544 -5.78 4.53 12 18.37 -932.00 1190.00 19800 20240812 -72.78 4100 20241210 31.46 7430 -27.46 20250116 5000 7.80 20250305 19800 -72.78 20240812 4100 31.46 20241210 0.20 N 199480 500 50 억 575273 N N 0 N 00 N
4 20250306 140857 57 100.00 KOSDAQ IT 서비스 N N N N N 5570 500 2 9.86 9164709230 1638278 1488.49 5060 5880 5010 6590 3550 5070 5594.11 5.69 0 4468 5370 5220 5110 4960 4850 5295 5035 51 1520 500 3140 10 1 10101638 563 -5.98 4.68 12 16.22 -932.00 1190.00 19800 20240812 -71.87 4100 20241210 35.85 7430 -25.03 20250116 5000 11.40 20250305 19800 -71.87 20240812 4100 35.85 20241210 0.20 N 199480 500 50 억 575273 N N 0 N 00 N
5 20250306 130858 57 100.00 KOSDAQ IT 서비스 N N N N N 5110 40 2 0.79 491012100 95986 87.21 5060 5210 5010 6590 3550 5070 5115.46 5.69 0 -2613 5370 5220 5110 4960 4850 5295 5035 51 1520 500 3140 10 1 10101638 516 -5.48 4.29 12 0.95 -932.00 1190.00 19800 20240812 -74.19 4100 20241210 24.63 7430 -31.22 20250116 5000 2.20 20250305 19800 -74.19 20240812 4100 24.63 20241210 0.20 N 199480 500 50 억 575273 N N 0 N 00 N
6 20250306 120857 57 100.00 KOSDAQ IT 서비스 N N N N N 5200 130 2 2.56 436769480 85448 77.64 5060 5210 5010 6590 3550 5070 5111.52 5.69 0 -4585 5370 5220 5110 4960 4850 5295 5035 51 1520 500 3140 10 1 10101638 525 -5.58 4.37 12 0.85 -932.00 1190.00 19800 20240812 -73.74 4100 20241210 26.83 7430 -30.01 20250116 5000 4.00 20250305 19800 -73.74 20240812 4100 26.83 20241210 0.20 N 199480 500 50 억 575273 N N 0 N 00 N
7 20250306 110854 57 100.00 KOSDAQ IT 서비스 N N N N N 5160 90 2 1.78 361411250 70874 64.39 5060 5200 5010 6590 3550 5070 5099.35 5.69 0 -3940 5370 5220 5110 4960 4850 5295 5035 51 1520 500 3140 10 1 10101638 521 -5.54 4.34 12 0.70 -932.00 1190.00 19800 20240812 -73.94 4100 20241210 25.85 7430 -30.55 20250116 5000 3.20 20250305 19800 -73.94 20240812 4100 25.85 20241210 0.20 N 199480 500 50 억 575273 N N 0 N 00 N
8 20250306 100856 57 100.00 KOSDAQ IT 서비스 N N N N N 5040 -30 5 -0.59 176203270 34812 31.63 5060 5100 5010 6590 3550 5070 5061.57 5.69 0 -1551 5370 5220 5110 4960 4850 5295 5035 51 1520 500 3140 10 1 10101638 509 -5.41 4.24 12 0.34 -932.00 1190.00 19800 20240812 -74.55 4100 20241210 22.93 7430 -32.17 20250116 5000 0.80 20250305 19800 -74.55 20240812 4100 22.93 20241210 0.20 N 199480 500 50 억 575273 N N 0 N 00 N
9 20250306 090859 57 100.00 KOSDAQ IT 서비스 N N N N N 5070 0 3 0.00 41389870 8157 7.41 5060 5100 5060 6590 3550 5070 5074.15 5.69 0 1791 5370 5220 5110 4960 4850 5295 5035 51 1520 500 3140 10 1 10101638 512 -5.44 4.26 12 0.08 -932.00 1190.00 19800 20240812 -74.39 4100 20241210 23.66 7430 -31.76 20250116 5000 1.40 20250305 19800 -74.39 20240812 4100 23.66 20241210 0.20 N 199480 500 50 억 575273 N N 0 N 00 N
10 20250305 160848 57 100.00 KOSDAQ IT 서비스 N N N N N 5070 40 2 0.80 545567375 107801 37.33 5030 5260 5000 6530 3530 5030 5060.84 5.64 0 5278 5523 5276 5153 4906 4783 5215 4845 51 1500 500 3110 10 1 10101638 512 -5.44 4.26 12 1.07 -932.00 1190.00 19800 20240812 -74.39 4100 20241210 23.66 7430 -31.76 20250116 5000 1.40 20250305 19800 -74.39 20240812 4100 23.66 20241210 0.22 N 199480 500 50 억 570177 N N 0 N 00 N
11 20250305 150851 57 100.00 KOSDAQ IT 서비스 N N N N N 5070 40 2 0.80 498922690 98595 34.14 5030 5260 5000 6530 3530 5030 5060.33 5.64 0 4270 5523 5276 5153 4906 4783 5215 4845 51 1500 500 3110 10 1 10101638 512 -5.44 4.26 12 0.98 -932.00 1190.00 19800 20240812 -74.39 4100 20241210 23.66 7430 -31.76 20250116 5000 1.40 20250305 19800 -74.39 20240812 4100 23.66 20241210 0.22 N 199480 500 50 억 570177 N N 0 N 00 N
12 20250305 140850 57 100.00 KOSDAQ IT 서비스 N N N N N 5050 20 2 0.40 386601350 76297 26.42 5030 5260 5000 6530 3530 5030 5067.06 5.64 0 -42 5523 5276 5153 4906 4783 5215 4845 51 1500 500 3110 10 1 10101638 510 -5.42 4.24 12 0.76 -932.00 1190.00 19800 20240812 -74.49 4100 20241210 23.17 7430 -32.03 20250116 5000 1.00 20250305 19800 -74.49 20240812 4100 23.17 20241210 0.22 N 199480 500 50 억 570177 N N 0 N 00 N