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
219420/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
20250306,160925,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5710,-140,5,-2.39,380730665,66229,47.85,5850,6000,5670,7600,4100,5850,5748.73,1.51,0,-12021,6310,6080,5890,5660,5470,6195,5775,11,1750,100,3620,10,1,11469507,655,52.39,1.47,12,0.58,109.00,3894.00,10300,20240322,-44.56,4065,20241115,40.47,8350,-31.62,20250117,5560,2.70,20250102,10300,-44.56,20240322,4065,40.47,20241115,6.61,N,219420,100,11 억,,173213,N,N,0,N,00,N
20250306,150924,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5680,-170,5,-2.91,365076335,63478,45.87,5850,6000,5670,7600,4100,5850,5751.23,1.51,0,-11964,6310,6080,5890,5660,5470,6195,5775,11,1750,100,3620,10,1,11469507,651,52.11,1.46,12,0.55,109.00,3894.00,10300,20240322,-44.85,4065,20241115,39.73,8350,-31.98,20250117,5560,2.16,20250102,10300,-44.85,20240322,4065,39.73,20241115,6.61,N,219420,100,11 억,,173213,N,N,0,N,00,N
20250306,140924,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5750,-100,5,-1.71,279692370,48517,35.06,5850,6000,5720,7600,4100,5850,5764.83,1.51,0,-8400,6310,6080,5890,5660,5470,6195,5775,11,1750,100,3620,10,1,11469507,659,52.75,1.48,12,0.42,109.00,3894.00,10300,20240322,-44.17,4065,20241115,41.45,8350,-31.14,20250117,5560,3.42,20250102,10300,-44.17,20240322,4065,41.45,20241115,6.61,N,219420,100,11 억,,173213,N,N,0,N,00,N
20250306,130925,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5750,-100,5,-1.71,247687660,42931,31.02,5850,6000,5720,7600,4100,5850,5769.44,1.51,0,-8915,6310,6080,5890,5660,5470,6195,5775,11,1750,100,3620,10,1,11469507,659,52.75,1.48,12,0.37,109.00,3894.00,10300,20240322,-44.17,4065,20241115,41.45,8350,-31.14,20250117,5560,3.42,20250102,10300,-44.17,20240322,4065,41.45,20241115,6.61,N,219420,100,11 억,,173213,N,N,0,N,00,N
20250306,120924,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5760,-90,5,-1.54,187119850,32366,23.39,5850,6000,5720,7600,4100,5850,5781.37,1.51,0,-5342,6310,6080,5890,5660,5470,6195,5775,11,1750,100,3620,10,1,11469507,661,52.84,1.48,12,0.28,109.00,3894.00,10300,20240322,-44.08,4065,20241115,41.70,8350,-31.02,20250117,5560,3.60,20250102,10300,-44.08,20240322,4065,41.70,20241115,6.61,N,219420,100,11 억,,173213,N,N,0,N,00,N
20250306,110921,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5750,-100,5,-1.71,170770230,29523,21.33,5850,6000,5720,7600,4100,5850,5784.31,1.51,0,-4118,6310,6080,5890,5660,5470,6195,5775,11,1750,100,3620,10,1,11469507,659,52.75,1.48,12,0.26,109.00,3894.00,10300,20240322,-44.17,4065,20241115,41.45,8350,-31.14,20250117,5560,3.42,20250102,10300,-44.17,20240322,4065,41.45,20241115,6.61,N,219420,100,11 억,,173213,N,N,0,N,00,N
20250306,100923,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5730,-120,5,-2.05,135354130,23351,16.87,5850,6000,5730,7600,4100,5850,5796.50,1.51,0,-3763,6310,6080,5890,5660,5470,6195,5775,11,1750,100,3620,10,1,11469507,657,52.57,1.47,12,0.20,109.00,3894.00,10300,20240322,-44.37,4065,20241115,40.96,8350,-31.38,20250117,5560,3.06,20250102,10300,-44.37,20240322,4065,40.96,20241115,6.61,N,219420,100,11 억,,173213,N,N,0,N,00,N
20250306,090926,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5820,-30,5,-0.51,22482040,3850,2.78,5850,6000,5810,7600,4100,5850,5839.49,1.51,0,1648,6310,6080,5890,5660,5470,6195,5775,11,1750,100,3620,10,1,11469507,668,53.39,1.49,12,0.03,109.00,3894.00,10300,20240322,-43.50,4065,20241115,43.17,8350,-30.30,20250117,5560,4.68,20250102,10300,-43.50,20240322,4065,43.17,20241115,6.61,N,219420,100,11 억,,173213,N,N,0,N,00,N
20250305,160914,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5850,100,2,1.74,805232925,137590,170.47,5700,6120,5700,7470,4030,5750,5852.41,1.57,0,-7116,5990,5870,5720,5600,5450,5930,5660,11,1720,100,3560,10,1,11469507,671,53.67,1.50,12,1.20,109.00,3894.00,10300,20240322,-43.20,4065,20241115,43.91,8350,-29.94,20250117,5560,5.22,20250102,10300,-43.20,20240322,4065,43.91,20241115,6.85,N,219420,100,11 억,,180147,N,N,0,N,00,N
20250305,150918,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5840,90,2,1.57,783000255,133787,165.76,5700,6120,5700,7470,4030,5750,5852.59,1.57,0,-7340,5990,5870,5720,5600,5450,5930,5660,11,1720,100,3560,10,1,11469507,670,53.58,1.50,12,1.17,109.00,3894.00,10300,20240322,-43.30,4065,20241115,43.67,8350,-30.06,20250117,5560,5.04,20250102,10300,-43.30,20240322,4065,43.67,20241115,6.85,N,219420,100,11 억,,180147,N,N,0,N,00,N
20250305,140916,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5820,70,2,1.22,759361975,129735,160.74,5700,6120,5700,7470,4030,5750,5853.18,1.57,0,-7838,5990,5870,5720,5600,5450,5930,5660,11,1720,100,3560,10,1,11469507,668,53.39,1.49,12,1.13,109.00,3894.00,10300,20240322,-43.50,4065,20241115,43.17,8350,-30.30,20250117,5560,4.68,20250102,10300,-43.50,20240322,4065,43.17,20241115,6.85,N,219420,100,11 억,,180147,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 160925 57 100.00 KOSDAQ IT 서비스 N N N N N 5710 -140 5 -2.39 380730665 66229 47.85 5850 6000 5670 7600 4100 5850 5748.73 1.51 0 -12021 6310 6080 5890 5660 5470 6195 5775 11 1750 100 3620 10 1 11469507 655 52.39 1.47 12 0.58 109.00 3894.00 10300 20240322 -44.56 4065 20241115 40.47 8350 -31.62 20250117 5560 2.70 20250102 10300 -44.56 20240322 4065 40.47 20241115 6.61 N 219420 100 11 억 173213 N N 0 N 00 N
3 20250306 150924 57 100.00 KOSDAQ IT 서비스 N N N N N 5680 -170 5 -2.91 365076335 63478 45.87 5850 6000 5670 7600 4100 5850 5751.23 1.51 0 -11964 6310 6080 5890 5660 5470 6195 5775 11 1750 100 3620 10 1 11469507 651 52.11 1.46 12 0.55 109.00 3894.00 10300 20240322 -44.85 4065 20241115 39.73 8350 -31.98 20250117 5560 2.16 20250102 10300 -44.85 20240322 4065 39.73 20241115 6.61 N 219420 100 11 억 173213 N N 0 N 00 N
4 20250306 140924 57 100.00 KOSDAQ IT 서비스 N N N N N 5750 -100 5 -1.71 279692370 48517 35.06 5850 6000 5720 7600 4100 5850 5764.83 1.51 0 -8400 6310 6080 5890 5660 5470 6195 5775 11 1750 100 3620 10 1 11469507 659 52.75 1.48 12 0.42 109.00 3894.00 10300 20240322 -44.17 4065 20241115 41.45 8350 -31.14 20250117 5560 3.42 20250102 10300 -44.17 20240322 4065 41.45 20241115 6.61 N 219420 100 11 억 173213 N N 0 N 00 N
5 20250306 130925 57 100.00 KOSDAQ IT 서비스 N N N N N 5750 -100 5 -1.71 247687660 42931 31.02 5850 6000 5720 7600 4100 5850 5769.44 1.51 0 -8915 6310 6080 5890 5660 5470 6195 5775 11 1750 100 3620 10 1 11469507 659 52.75 1.48 12 0.37 109.00 3894.00 10300 20240322 -44.17 4065 20241115 41.45 8350 -31.14 20250117 5560 3.42 20250102 10300 -44.17 20240322 4065 41.45 20241115 6.61 N 219420 100 11 억 173213 N N 0 N 00 N
6 20250306 120924 57 100.00 KOSDAQ IT 서비스 N N N N N 5760 -90 5 -1.54 187119850 32366 23.39 5850 6000 5720 7600 4100 5850 5781.37 1.51 0 -5342 6310 6080 5890 5660 5470 6195 5775 11 1750 100 3620 10 1 11469507 661 52.84 1.48 12 0.28 109.00 3894.00 10300 20240322 -44.08 4065 20241115 41.70 8350 -31.02 20250117 5560 3.60 20250102 10300 -44.08 20240322 4065 41.70 20241115 6.61 N 219420 100 11 억 173213 N N 0 N 00 N
7 20250306 110921 57 100.00 KOSDAQ IT 서비스 N N N N N 5750 -100 5 -1.71 170770230 29523 21.33 5850 6000 5720 7600 4100 5850 5784.31 1.51 0 -4118 6310 6080 5890 5660 5470 6195 5775 11 1750 100 3620 10 1 11469507 659 52.75 1.48 12 0.26 109.00 3894.00 10300 20240322 -44.17 4065 20241115 41.45 8350 -31.14 20250117 5560 3.42 20250102 10300 -44.17 20240322 4065 41.45 20241115 6.61 N 219420 100 11 억 173213 N N 0 N 00 N
8 20250306 100923 57 100.00 KOSDAQ IT 서비스 N N N N N 5730 -120 5 -2.05 135354130 23351 16.87 5850 6000 5730 7600 4100 5850 5796.50 1.51 0 -3763 6310 6080 5890 5660 5470 6195 5775 11 1750 100 3620 10 1 11469507 657 52.57 1.47 12 0.20 109.00 3894.00 10300 20240322 -44.37 4065 20241115 40.96 8350 -31.38 20250117 5560 3.06 20250102 10300 -44.37 20240322 4065 40.96 20241115 6.61 N 219420 100 11 억 173213 N N 0 N 00 N
9 20250306 090926 57 100.00 KOSDAQ IT 서비스 N N N N N 5820 -30 5 -0.51 22482040 3850 2.78 5850 6000 5810 7600 4100 5850 5839.49 1.51 0 1648 6310 6080 5890 5660 5470 6195 5775 11 1750 100 3620 10 1 11469507 668 53.39 1.49 12 0.03 109.00 3894.00 10300 20240322 -43.50 4065 20241115 43.17 8350 -30.30 20250117 5560 4.68 20250102 10300 -43.50 20240322 4065 43.17 20241115 6.61 N 219420 100 11 억 173213 N N 0 N 00 N
10 20250305 160914 57 100.00 KOSDAQ IT 서비스 N N N N N 5850 100 2 1.74 805232925 137590 170.47 5700 6120 5700 7470 4030 5750 5852.41 1.57 0 -7116 5990 5870 5720 5600 5450 5930 5660 11 1720 100 3560 10 1 11469507 671 53.67 1.50 12 1.20 109.00 3894.00 10300 20240322 -43.20 4065 20241115 43.91 8350 -29.94 20250117 5560 5.22 20250102 10300 -43.20 20240322 4065 43.91 20241115 6.85 N 219420 100 11 억 180147 N N 0 N 00 N
11 20250305 150918 57 100.00 KOSDAQ IT 서비스 N N N N N 5840 90 2 1.57 783000255 133787 165.76 5700 6120 5700 7470 4030 5750 5852.59 1.57 0 -7340 5990 5870 5720 5600 5450 5930 5660 11 1720 100 3560 10 1 11469507 670 53.58 1.50 12 1.17 109.00 3894.00 10300 20240322 -43.30 4065 20241115 43.67 8350 -30.06 20250117 5560 5.04 20250102 10300 -43.30 20240322 4065 43.67 20241115 6.85 N 219420 100 11 억 180147 N N 0 N 00 N
12 20250305 140916 57 100.00 KOSDAQ IT 서비스 N N N N N 5820 70 2 1.22 759361975 129735 160.74 5700 6120 5700 7470 4030 5750 5853.18 1.57 0 -7838 5990 5870 5720 5600 5450 5930 5660 11 1720 100 3560 10 1 11469507 668 53.39 1.49 12 1.13 109.00 3894.00 10300 20240322 -43.50 4065 20241115 43.17 8350 -30.30 20250117 5560 4.68 20250102 10300 -43.50 20240322 4065 43.17 20241115 6.85 N 219420 100 11 억 180147 N N 0 N 00 N