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
234340/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
20250306,160942,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14420,-80,5,-0.55,192215755,13360,57.03,14500,14630,14260,18850,10150,14500,14387.40,3.94,0,-2548,14973,14736,14323,14086,13673,14855,14205,47,4350,500,10150,10,1,9453000,1363,12.08,0.83,12,0.14,1194.00,17423.00,24650,20240701,-41.50,12500,20241209,15.36,15790,-8.68,20250226,13170,9.49,20250203,24650,-41.50,20240701,12500,15.36,20241209,2.65,N,234340,500,47 억,,372734,N,N,0,N,00,N
20250306,150941,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14430,-70,5,-0.48,185056345,12864,54.91,14500,14630,14260,18850,10150,14500,14385.60,3.94,0,-2467,14973,14736,14323,14086,13673,14855,14205,47,4350,500,10150,10,1,9453000,1364,12.09,0.83,12,0.14,1194.00,17423.00,24650,20240701,-41.46,12500,20241209,15.44,15790,-8.61,20250226,13170,9.57,20250203,24650,-41.46,20240701,12500,15.44,20241209,2.65,N,234340,500,47 억,,372734,N,N,0,N,00,N
20250306,140940,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14280,-220,5,-1.52,142572135,9910,42.30,14500,14630,14260,18850,10150,14500,14386.69,3.94,0,-1753,14973,14736,14323,14086,13673,14855,14205,47,4350,500,10150,10,1,9453000,1350,11.96,0.82,12,0.10,1194.00,17423.00,24650,20240701,-42.07,12500,20241209,14.24,15790,-9.56,20250226,13170,8.43,20250203,24650,-42.07,20240701,12500,14.24,20241209,2.65,N,234340,500,47 억,,372734,N,N,0,N,00,N
20250306,130941,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14270,-230,5,-1.59,127364875,8845,37.76,14500,14630,14270,18850,10150,14500,14399.65,3.94,0,-1701,14973,14736,14323,14086,13673,14855,14205,47,4350,500,10150,10,1,9453000,1349,11.95,0.82,12,0.09,1194.00,17423.00,24650,20240701,-42.11,12500,20241209,14.16,15790,-9.63,20250226,13170,8.35,20250203,24650,-42.11,20240701,12500,14.16,20241209,2.65,N,234340,500,47 억,,372734,N,N,0,N,00,N
20250306,120941,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14330,-170,5,-1.17,110203265,7645,32.63,14500,14630,14300,18850,10150,14500,14415.08,3.94,0,-2003,14973,14736,14323,14086,13673,14855,14205,47,4350,500,10150,10,1,9453000,1355,12.00,0.82,12,0.08,1194.00,17423.00,24650,20240701,-41.87,12500,20241209,14.64,15790,-9.25,20250226,13170,8.81,20250203,24650,-41.87,20240701,12500,14.64,20241209,2.65,N,234340,500,47 억,,372734,N,N,0,N,00,N
20250306,110938,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14360,-140,5,-0.97,96366365,6680,28.52,14500,14630,14300,18850,10150,14500,14426.10,3.94,0,-2299,14973,14736,14323,14086,13673,14855,14205,47,4350,500,10150,10,1,9453000,1357,12.03,0.82,12,0.07,1194.00,17423.00,24650,20240701,-41.74,12500,20241209,14.88,15790,-9.06,20250226,13170,9.04,20250203,24650,-41.74,20240701,12500,14.88,20241209,2.65,N,234340,500,47 억,,372734,N,N,0,N,00,N
20250306,100940,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14340,-160,5,-1.10,84430435,5853,24.99,14500,14630,14300,18850,10150,14500,14425.16,3.94,0,-1971,14973,14736,14323,14086,13673,14855,14205,47,4350,500,10150,10,1,9453000,1356,12.01,0.82,12,0.06,1194.00,17423.00,24650,20240701,-41.83,12500,20241209,14.72,15790,-9.18,20250226,13170,8.88,20250203,24650,-41.83,20240701,12500,14.72,20241209,2.65,N,234340,500,47 억,,372734,N,N,0,N,00,N
20250306,090943,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14480,-20,5,-0.14,3686320,254,1.08,14500,14600,14480,18850,10150,14500,14513.07,3.94,0,-76,14973,14736,14323,14086,13673,14855,14205,47,4350,500,10150,10,1,9453000,1369,12.13,0.83,12,0.00,1194.00,17423.00,24650,20240701,-41.26,12500,20241209,15.84,15790,-8.30,20250226,13170,9.95,20250203,24650,-41.26,20240701,12500,15.84,20241209,2.65,N,234340,500,47 억,,372734,N,N,0,N,00,N
20250305,160931,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14500,460,2,3.28,332964040,23412,184.38,13910,14560,13910,18250,9830,14040,14221.94,3.88,0,5954,14646,14342,14156,13852,13666,14250,13760,47,4210,500,9820,10,1,9453000,1371,12.14,0.83,12,0.25,1194.00,17423.00,24650,20240701,-41.18,12500,20241209,16.00,15790,-8.17,20250226,13170,10.10,20250203,24650,-41.18,20240701,12500,16.00,20241209,2.69,N,234340,500,47 억,,366823,N,N,0,N,00,N
20250305,150934,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14530,490,2,3.49,327580110,23041,181.45,13910,14560,13910,18250,9830,14040,14217.27,3.88,0,5923,14646,14342,14156,13852,13666,14250,13760,47,4210,500,9820,10,1,9453000,1374,12.17,0.83,12,0.24,1194.00,17423.00,24650,20240701,-41.05,12500,20241209,16.24,15790,-7.98,20250226,13170,10.33,20250203,24650,-41.05,20240701,12500,16.24,20241209,2.69,N,234340,500,47 억,,366823,N,N,0,N,00,N
20250305,140933,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14400,360,2,2.56,293289910,20660,162.70,13910,14560,13910,18250,9830,14040,14196.03,3.88,0,6427,14646,14342,14156,13852,13666,14250,13760,47,4210,500,9820,10,1,9453000,1361,12.06,0.83,12,0.22,1194.00,17423.00,24650,20240701,-41.58,12500,20241209,15.20,15790,-8.80,20250226,13170,9.34,20250203,24650,-41.58,20240701,12500,15.20,20241209,2.69,N,234340,500,47 억,,366823,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 160942 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14420 -80 5 -0.55 192215755 13360 57.03 14500 14630 14260 18850 10150 14500 14387.40 3.94 0 -2548 14973 14736 14323 14086 13673 14855 14205 47 4350 500 10150 10 1 9453000 1363 12.08 0.83 12 0.14 1194.00 17423.00 24650 20240701 -41.50 12500 20241209 15.36 15790 -8.68 20250226 13170 9.49 20250203 24650 -41.50 20240701 12500 15.36 20241209 2.65 N 234340 500 47 억 372734 N N 0 N 00 N
3 20250306 150941 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14430 -70 5 -0.48 185056345 12864 54.91 14500 14630 14260 18850 10150 14500 14385.60 3.94 0 -2467 14973 14736 14323 14086 13673 14855 14205 47 4350 500 10150 10 1 9453000 1364 12.09 0.83 12 0.14 1194.00 17423.00 24650 20240701 -41.46 12500 20241209 15.44 15790 -8.61 20250226 13170 9.57 20250203 24650 -41.46 20240701 12500 15.44 20241209 2.65 N 234340 500 47 억 372734 N N 0 N 00 N
4 20250306 140940 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14280 -220 5 -1.52 142572135 9910 42.30 14500 14630 14260 18850 10150 14500 14386.69 3.94 0 -1753 14973 14736 14323 14086 13673 14855 14205 47 4350 500 10150 10 1 9453000 1350 11.96 0.82 12 0.10 1194.00 17423.00 24650 20240701 -42.07 12500 20241209 14.24 15790 -9.56 20250226 13170 8.43 20250203 24650 -42.07 20240701 12500 14.24 20241209 2.65 N 234340 500 47 억 372734 N N 0 N 00 N
5 20250306 130941 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14270 -230 5 -1.59 127364875 8845 37.76 14500 14630 14270 18850 10150 14500 14399.65 3.94 0 -1701 14973 14736 14323 14086 13673 14855 14205 47 4350 500 10150 10 1 9453000 1349 11.95 0.82 12 0.09 1194.00 17423.00 24650 20240701 -42.11 12500 20241209 14.16 15790 -9.63 20250226 13170 8.35 20250203 24650 -42.11 20240701 12500 14.16 20241209 2.65 N 234340 500 47 억 372734 N N 0 N 00 N
6 20250306 120941 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14330 -170 5 -1.17 110203265 7645 32.63 14500 14630 14300 18850 10150 14500 14415.08 3.94 0 -2003 14973 14736 14323 14086 13673 14855 14205 47 4350 500 10150 10 1 9453000 1355 12.00 0.82 12 0.08 1194.00 17423.00 24650 20240701 -41.87 12500 20241209 14.64 15790 -9.25 20250226 13170 8.81 20250203 24650 -41.87 20240701 12500 14.64 20241209 2.65 N 234340 500 47 억 372734 N N 0 N 00 N
7 20250306 110938 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14360 -140 5 -0.97 96366365 6680 28.52 14500 14630 14300 18850 10150 14500 14426.10 3.94 0 -2299 14973 14736 14323 14086 13673 14855 14205 47 4350 500 10150 10 1 9453000 1357 12.03 0.82 12 0.07 1194.00 17423.00 24650 20240701 -41.74 12500 20241209 14.88 15790 -9.06 20250226 13170 9.04 20250203 24650 -41.74 20240701 12500 14.88 20241209 2.65 N 234340 500 47 억 372734 N N 0 N 00 N
8 20250306 100940 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14340 -160 5 -1.10 84430435 5853 24.99 14500 14630 14300 18850 10150 14500 14425.16 3.94 0 -1971 14973 14736 14323 14086 13673 14855 14205 47 4350 500 10150 10 1 9453000 1356 12.01 0.82 12 0.06 1194.00 17423.00 24650 20240701 -41.83 12500 20241209 14.72 15790 -9.18 20250226 13170 8.88 20250203 24650 -41.83 20240701 12500 14.72 20241209 2.65 N 234340 500 47 억 372734 N N 0 N 00 N
9 20250306 090943 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14480 -20 5 -0.14 3686320 254 1.08 14500 14600 14480 18850 10150 14500 14513.07 3.94 0 -76 14973 14736 14323 14086 13673 14855 14205 47 4350 500 10150 10 1 9453000 1369 12.13 0.83 12 0.00 1194.00 17423.00 24650 20240701 -41.26 12500 20241209 15.84 15790 -8.30 20250226 13170 9.95 20250203 24650 -41.26 20240701 12500 15.84 20241209 2.65 N 234340 500 47 억 372734 N N 0 N 00 N
10 20250305 160931 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14500 460 2 3.28 332964040 23412 184.38 13910 14560 13910 18250 9830 14040 14221.94 3.88 0 5954 14646 14342 14156 13852 13666 14250 13760 47 4210 500 9820 10 1 9453000 1371 12.14 0.83 12 0.25 1194.00 17423.00 24650 20240701 -41.18 12500 20241209 16.00 15790 -8.17 20250226 13170 10.10 20250203 24650 -41.18 20240701 12500 16.00 20241209 2.69 N 234340 500 47 억 366823 N N 0 N 00 N
11 20250305 150934 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14530 490 2 3.49 327580110 23041 181.45 13910 14560 13910 18250 9830 14040 14217.27 3.88 0 5923 14646 14342 14156 13852 13666 14250 13760 47 4210 500 9820 10 1 9453000 1374 12.17 0.83 12 0.24 1194.00 17423.00 24650 20240701 -41.05 12500 20241209 16.24 15790 -7.98 20250226 13170 10.33 20250203 24650 -41.05 20240701 12500 16.24 20241209 2.69 N 234340 500 47 억 366823 N N 0 N 00 N
12 20250305 140933 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 14400 360 2 2.56 293289910 20660 162.70 13910 14560 13910 18250 9830 14040 14196.03 3.88 0 6427 14646 14342 14156 13852 13666 14250 13760 47 4210 500 9820 10 1 9453000 1361 12.06 0.83 12 0.22 1194.00 17423.00 24650 20240701 -41.58 12500 20241209 15.20 15790 -8.80 20250226 13170 9.34 20250203 24650 -41.58 20240701 12500 15.20 20241209 2.69 N 234340 500 47 억 366823 N N 0 N 00 N