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
201490/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
20250306,160902,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1739,5,2,0.29,84694766,48903,154.86,1734,1746,1718,2250,1214,1734,1731.89,0.15,0,-3255,1764,1749,1725,1710,1686,1756,1717,156,516,500,1210,1,1,30390092,528,6.98,0.41,12,0.16,249.00,4191.00,3130,20240222,-44.44,1610,20241209,8.01,1888,-7.89,20250117,1688,3.02,20250218,2975,-41.55,20240422,1610,8.01,20241209,4.30,N,201490,500,156 억,,44360,N,N,0,N,00,N
20250306,150901,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1728,-6,5,-0.35,79958065,46177,146.23,1734,1746,1718,2250,1214,1734,1731.56,0.15,0,-2923,1764,1749,1725,1710,1686,1756,1717,156,516,500,1210,1,1,30390092,525,6.94,0.41,12,0.15,249.00,4191.00,3130,20240222,-44.79,1610,20241209,7.33,1888,-8.47,20250117,1688,2.37,20250218,2975,-41.92,20240422,1610,7.33,20241209,4.30,N,201490,500,156 억,,44360,N,N,0,N,00,N
20250306,140900,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1733,-1,5,-0.06,67760315,39143,123.96,1734,1746,1718,2250,1214,1734,1731.10,0.15,0,-2836,1764,1749,1725,1710,1686,1756,1717,156,516,500,1210,1,1,30390092,527,6.96,0.41,12,0.13,249.00,4191.00,3130,20240222,-44.63,1610,20241209,7.64,1888,-8.21,20250117,1688,2.67,20250218,2975,-41.75,20240422,1610,7.64,20241209,4.30,N,201490,500,156 억,,44360,N,N,0,N,00,N
20250306,130902,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1734,0,3,0.00,64271027,37122,117.56,1734,1746,1718,2250,1214,1734,1731.35,0.15,0,-2552,1764,1749,1725,1710,1686,1756,1717,156,516,500,1210,1,1,30390092,527,6.96,0.41,12,0.12,249.00,4191.00,3130,20240222,-44.60,1610,20241209,7.70,1888,-8.16,20250117,1688,2.73,20250218,2975,-41.71,20240422,1610,7.70,20241209,4.30,N,201490,500,156 억,,44360,N,N,0,N,00,N
20250306,120901,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1735,1,2,0.06,43974456,25414,80.48,1734,1746,1718,2250,1214,1734,1730.32,0.15,0,-2534,1764,1749,1725,1710,1686,1756,1717,156,516,500,1210,1,1,30390092,527,6.97,0.41,12,0.08,249.00,4191.00,3130,20240222,-44.57,1610,20241209,7.76,1888,-8.10,20250117,1688,2.78,20250218,2975,-41.68,20240422,1610,7.76,20241209,4.30,N,201490,500,156 억,,44360,N,N,0,N,00,N
20250306,110858,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1727,-7,5,-0.40,18642402,10740,34.01,1734,1746,1727,2250,1214,1734,1735.79,0.15,0,-1596,1764,1749,1725,1710,1686,1756,1717,156,516,500,1210,1,1,30390092,525,6.94,0.41,12,0.04,249.00,4191.00,3130,20240222,-44.82,1610,20241209,7.27,1888,-8.53,20250117,1688,2.31,20250218,2975,-41.95,20240422,1610,7.27,20241209,4.30,N,201490,500,156 억,,44360,N,N,0,N,00,N
20250306,100900,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1733,-1,5,-0.06,17997155,10367,32.83,1734,1746,1733,2250,1214,1734,1736.00,0.15,0,-1579,1764,1749,1725,1710,1686,1756,1717,156,516,500,1210,1,1,30390092,527,6.96,0.41,12,0.03,249.00,4191.00,3130,20240222,-44.63,1610,20241209,7.64,1888,-8.21,20250117,1688,2.67,20250218,2975,-41.75,20240422,1610,7.64,20241209,4.30,N,201490,500,156 억,,44360,N,N,0,N,00,N
20250306,090903,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1745,11,2,0.63,2260861,1300,4.12,1734,1746,1733,2250,1214,1734,1739.12,0.15,0,0,1764,1749,1725,1710,1686,1756,1717,156,516,500,1210,1,1,30390092,530,7.01,0.42,12,0.00,249.00,4191.00,3130,20240222,-44.25,1610,20241209,8.39,1888,-7.57,20250117,1688,3.38,20250218,2975,-41.34,20240422,1610,8.39,20241209,4.30,N,201490,500,156 억,,44360,N,N,0,N,00,N
20250305,160851,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1734,19,2,1.11,54305665,31570,40.14,1702,1740,1701,2225,1201,1715,1720.17,0.14,0,648,1753,1733,1717,1697,1681,1744,1708,156,510,500,1200,1,1,30390092,527,6.96,0.41,12,0.10,249.00,4191.00,3195,20240221,-45.73,1610,20241209,7.70,1888,-8.16,20250117,1688,2.73,20250218,2975,-41.71,20240422,1610,7.70,20241209,4.37,N,201490,500,156 억,,43712,N,N,0,N,00,N
20250305,150855,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1731,16,2,0.93,50475267,29360,37.33,1702,1740,1701,2225,1201,1715,1719.18,0.14,0,873,1753,1733,1717,1697,1681,1744,1708,156,510,500,1200,1,1,30390092,526,6.95,0.41,12,0.10,249.00,4191.00,3195,20240221,-45.82,1610,20241209,7.52,1888,-8.32,20250117,1688,2.55,20250218,2975,-41.82,20240422,1610,7.52,20241209,4.37,N,201490,500,156 억,,43712,N,N,0,N,00,N
20250305,140853,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1732,17,2,0.99,46180935,26881,34.18,1702,1740,1701,2225,1201,1715,1717.98,0.14,0,-849,1753,1733,1717,1697,1681,1744,1708,156,510,500,1200,1,1,30390092,526,6.96,0.41,12,0.09,249.00,4191.00,3195,20240221,-45.79,1610,20241209,7.58,1888,-8.26,20250117,1688,2.61,20250218,2975,-41.78,20240422,1610,7.58,20241209,4.37,N,201490,500,156 억,,43712,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 160902 57 100.00 KOSDAQ IT 서비스 N N N N N 1739 5 2 0.29 84694766 48903 154.86 1734 1746 1718 2250 1214 1734 1731.89 0.15 0 -3255 1764 1749 1725 1710 1686 1756 1717 156 516 500 1210 1 1 30390092 528 6.98 0.41 12 0.16 249.00 4191.00 3130 20240222 -44.44 1610 20241209 8.01 1888 -7.89 20250117 1688 3.02 20250218 2975 -41.55 20240422 1610 8.01 20241209 4.30 N 201490 500 156 억 44360 N N 0 N 00 N
3 20250306 150901 57 100.00 KOSDAQ IT 서비스 N N N N N 1728 -6 5 -0.35 79958065 46177 146.23 1734 1746 1718 2250 1214 1734 1731.56 0.15 0 -2923 1764 1749 1725 1710 1686 1756 1717 156 516 500 1210 1 1 30390092 525 6.94 0.41 12 0.15 249.00 4191.00 3130 20240222 -44.79 1610 20241209 7.33 1888 -8.47 20250117 1688 2.37 20250218 2975 -41.92 20240422 1610 7.33 20241209 4.30 N 201490 500 156 억 44360 N N 0 N 00 N
4 20250306 140900 57 100.00 KOSDAQ IT 서비스 N N N N N 1733 -1 5 -0.06 67760315 39143 123.96 1734 1746 1718 2250 1214 1734 1731.10 0.15 0 -2836 1764 1749 1725 1710 1686 1756 1717 156 516 500 1210 1 1 30390092 527 6.96 0.41 12 0.13 249.00 4191.00 3130 20240222 -44.63 1610 20241209 7.64 1888 -8.21 20250117 1688 2.67 20250218 2975 -41.75 20240422 1610 7.64 20241209 4.30 N 201490 500 156 억 44360 N N 0 N 00 N
5 20250306 130902 57 100.00 KOSDAQ IT 서비스 N N N N N 1734 0 3 0.00 64271027 37122 117.56 1734 1746 1718 2250 1214 1734 1731.35 0.15 0 -2552 1764 1749 1725 1710 1686 1756 1717 156 516 500 1210 1 1 30390092 527 6.96 0.41 12 0.12 249.00 4191.00 3130 20240222 -44.60 1610 20241209 7.70 1888 -8.16 20250117 1688 2.73 20250218 2975 -41.71 20240422 1610 7.70 20241209 4.30 N 201490 500 156 억 44360 N N 0 N 00 N
6 20250306 120901 57 100.00 KOSDAQ IT 서비스 N N N N N 1735 1 2 0.06 43974456 25414 80.48 1734 1746 1718 2250 1214 1734 1730.32 0.15 0 -2534 1764 1749 1725 1710 1686 1756 1717 156 516 500 1210 1 1 30390092 527 6.97 0.41 12 0.08 249.00 4191.00 3130 20240222 -44.57 1610 20241209 7.76 1888 -8.10 20250117 1688 2.78 20250218 2975 -41.68 20240422 1610 7.76 20241209 4.30 N 201490 500 156 억 44360 N N 0 N 00 N
7 20250306 110858 57 100.00 KOSDAQ IT 서비스 N N N N N 1727 -7 5 -0.40 18642402 10740 34.01 1734 1746 1727 2250 1214 1734 1735.79 0.15 0 -1596 1764 1749 1725 1710 1686 1756 1717 156 516 500 1210 1 1 30390092 525 6.94 0.41 12 0.04 249.00 4191.00 3130 20240222 -44.82 1610 20241209 7.27 1888 -8.53 20250117 1688 2.31 20250218 2975 -41.95 20240422 1610 7.27 20241209 4.30 N 201490 500 156 억 44360 N N 0 N 00 N
8 20250306 100900 57 100.00 KOSDAQ IT 서비스 N N N N N 1733 -1 5 -0.06 17997155 10367 32.83 1734 1746 1733 2250 1214 1734 1736.00 0.15 0 -1579 1764 1749 1725 1710 1686 1756 1717 156 516 500 1210 1 1 30390092 527 6.96 0.41 12 0.03 249.00 4191.00 3130 20240222 -44.63 1610 20241209 7.64 1888 -8.21 20250117 1688 2.67 20250218 2975 -41.75 20240422 1610 7.64 20241209 4.30 N 201490 500 156 억 44360 N N 0 N 00 N
9 20250306 090903 57 100.00 KOSDAQ IT 서비스 N N N N N 1745 11 2 0.63 2260861 1300 4.12 1734 1746 1733 2250 1214 1734 1739.12 0.15 0 0 1764 1749 1725 1710 1686 1756 1717 156 516 500 1210 1 1 30390092 530 7.01 0.42 12 0.00 249.00 4191.00 3130 20240222 -44.25 1610 20241209 8.39 1888 -7.57 20250117 1688 3.38 20250218 2975 -41.34 20240422 1610 8.39 20241209 4.30 N 201490 500 156 억 44360 N N 0 N 00 N
10 20250305 160851 57 100.00 KOSDAQ IT 서비스 N N N N N 1734 19 2 1.11 54305665 31570 40.14 1702 1740 1701 2225 1201 1715 1720.17 0.14 0 648 1753 1733 1717 1697 1681 1744 1708 156 510 500 1200 1 1 30390092 527 6.96 0.41 12 0.10 249.00 4191.00 3195 20240221 -45.73 1610 20241209 7.70 1888 -8.16 20250117 1688 2.73 20250218 2975 -41.71 20240422 1610 7.70 20241209 4.37 N 201490 500 156 억 43712 N N 0 N 00 N
11 20250305 150855 57 100.00 KOSDAQ IT 서비스 N N N N N 1731 16 2 0.93 50475267 29360 37.33 1702 1740 1701 2225 1201 1715 1719.18 0.14 0 873 1753 1733 1717 1697 1681 1744 1708 156 510 500 1200 1 1 30390092 526 6.95 0.41 12 0.10 249.00 4191.00 3195 20240221 -45.82 1610 20241209 7.52 1888 -8.32 20250117 1688 2.55 20250218 2975 -41.82 20240422 1610 7.52 20241209 4.37 N 201490 500 156 억 43712 N N 0 N 00 N
12 20250305 140853 57 100.00 KOSDAQ IT 서비스 N N N N N 1732 17 2 0.99 46180935 26881 34.18 1702 1740 1701 2225 1201 1715 1717.98 0.14 0 -849 1753 1733 1717 1697 1681 1744 1708 156 510 500 1200 1 1 30390092 526 6.96 0.41 12 0.09 249.00 4191.00 3195 20240221 -45.79 1610 20241209 7.58 1888 -8.26 20250117 1688 2.61 20250218 2975 -41.78 20240422 1610 7.58 20241209 4.37 N 201490 500 156 억 43712 N N 0 N 00 N