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
258790/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
20250306,161003,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,878,-23,5,-2.55,53324268,60273,330.77,905,905,877,1171,631,901,884.71,0.39,0,1558,917,909,895,887,873,913,891,25,270,100,610,1,1,24991284,219,-3.77,1.64,12,0.24,-233.00,534.00,1535,20240328,-42.80,835,20241121,5.15,1083,-18.93,20250106,877,0.11,20250306,1535,-42.80,20240328,835,5.15,20241121,0.00,N,258790,100,24 억,,96779,N,N,0,N,00,N
20250306,151003,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,889,-12,5,-1.33,42619302,48122,264.09,905,905,877,1171,631,901,885.65,0.39,0,2548,917,909,895,887,873,913,891,25,270,100,610,1,1,24991284,222,-3.82,1.66,12,0.19,-233.00,534.00,1535,20240328,-42.08,835,20241121,6.47,1083,-17.91,20250106,877,1.37,20250306,1535,-42.08,20240328,835,6.47,20241121,0.00,N,258790,100,24 억,,96779,N,N,0,N,00,N
20250306,141002,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,890,-11,5,-1.22,42287577,47749,262.04,905,905,877,1171,631,901,885.62,0.39,0,2552,917,909,895,887,873,913,891,25,270,100,610,1,1,24991284,222,-3.82,1.67,12,0.19,-233.00,534.00,1535,20240328,-42.02,835,20241121,6.59,1083,-17.82,20250106,877,1.48,20250306,1535,-42.02,20240328,835,6.59,20241121,0.00,N,258790,100,24 억,,96779,N,N,0,N,00,N
20250306,131003,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,884,-17,5,-1.89,33455289,37787,207.37,905,905,878,1171,631,901,885.37,0.39,0,3761,917,909,895,887,873,913,891,25,270,100,610,1,1,24991284,221,-3.79,1.66,12,0.15,-233.00,534.00,1535,20240328,-42.41,835,20241121,5.87,1083,-18.37,20250106,878,0.68,20250306,1535,-42.41,20240328,835,5.87,20241121,0.00,N,258790,100,24 억,,96779,N,N,0,N,00,N
20250306,121002,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,884,-17,5,-1.89,16352331,18372,100.82,905,905,881,1171,631,901,890.07,0.39,0,1292,917,909,895,887,873,913,891,25,270,100,610,1,1,24991284,221,-3.79,1.66,12,0.07,-233.00,534.00,1535,20240328,-42.41,835,20241121,5.87,1083,-18.37,20250106,881,0.34,20250306,1535,-42.41,20240328,835,5.87,20241121,0.00,N,258790,100,24 억,,96779,N,N,0,N,00,N
20250306,110959,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,893,-8,5,-0.89,8956044,10013,54.95,905,905,887,1171,631,901,894.44,0.39,0,-311,917,909,895,887,873,913,891,25,270,100,610,1,1,24991284,223,-3.83,1.67,12,0.04,-233.00,534.00,1535,20240328,-41.82,835,20241121,6.95,1083,-17.54,20250106,881,1.36,20250305,1535,-41.82,20240328,835,6.95,20241121,0.00,N,258790,100,24 억,,96779,N,N,0,N,00,N
20250306,101001,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,896,-5,5,-0.55,6015740,6710,36.82,905,905,889,1171,631,901,896.53,0.39,0,473,917,909,895,887,873,913,891,25,270,100,610,1,1,24991284,224,-3.85,1.68,12,0.03,-233.00,534.00,1535,20240328,-41.63,835,20241121,7.31,1083,-17.27,20250106,881,1.70,20250305,1535,-41.63,20240328,835,7.31,20241121,0.00,N,258790,100,24 억,,96779,N,N,0,N,00,N
20250306,091005,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,901,0,3,0.00,984148,1094,6.00,905,905,898,1171,631,901,899.59,0.39,0,803,917,909,895,887,873,913,891,25,270,100,610,1,1,24991284,225,-3.87,1.69,12,0.00,-233.00,534.00,1535,20240328,-41.30,835,20241121,7.90,1083,-16.81,20250106,881,2.27,20250305,1535,-41.30,20240328,835,7.90,20241121,0.00,N,258790,100,24 억,,96779,N,N,0,N,00,N
20250305,160952,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,901,5,2,0.56,16204542,18159,40.96,881,903,881,1164,628,896,892.32,0.39,0,-4,917,906,894,883,871,912,889,25,268,100,600,1,1,24991284,225,-3.87,1.69,12,0.07,-233.00,534.00,1535,20240328,-41.30,835,20241121,7.90,1083,-16.81,20250106,881,2.27,20250305,1535,-41.30,20240328,835,7.90,20241121,0.00,N,258790,100,24 억,,96768,N,N,0,N,00,N
20250305,150955,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,899,3,2,0.33,14944126,16751,37.79,881,903,881,1164,628,896,892.08,0.39,0,-904,917,906,894,883,871,912,889,25,268,100,600,1,1,24991284,225,-3.86,1.68,12,0.07,-233.00,534.00,1535,20240328,-41.43,835,20241121,7.66,1083,-16.99,20250106,881,2.04,20250305,1535,-41.43,20240328,835,7.66,20241121,0.00,N,258790,100,24 억,,96768,N,N,0,N,00,N
20250305,140954,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,902,6,2,0.67,14580588,16348,36.88,881,903,881,1164,628,896,891.83,0.39,0,-877,917,906,894,883,871,912,889,25,268,100,600,1,1,24991284,225,-3.87,1.69,12,0.07,-233.00,534.00,1535,20240328,-41.24,835,20241121,8.02,1083,-16.71,20250106,881,2.38,20250305,1535,-41.24,20240328,835,8.02,20241121,0.00,N,258790,100,24 억,,96768,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 161003 57 100.00 KOSDAQ IT 서비스 N N N N N 878 -23 5 -2.55 53324268 60273 330.77 905 905 877 1171 631 901 884.71 0.39 0 1558 917 909 895 887 873 913 891 25 270 100 610 1 1 24991284 219 -3.77 1.64 12 0.24 -233.00 534.00 1535 20240328 -42.80 835 20241121 5.15 1083 -18.93 20250106 877 0.11 20250306 1535 -42.80 20240328 835 5.15 20241121 0.00 N 258790 100 24 억 96779 N N 0 N 00 N
3 20250306 151003 57 100.00 KOSDAQ IT 서비스 N N N N N 889 -12 5 -1.33 42619302 48122 264.09 905 905 877 1171 631 901 885.65 0.39 0 2548 917 909 895 887 873 913 891 25 270 100 610 1 1 24991284 222 -3.82 1.66 12 0.19 -233.00 534.00 1535 20240328 -42.08 835 20241121 6.47 1083 -17.91 20250106 877 1.37 20250306 1535 -42.08 20240328 835 6.47 20241121 0.00 N 258790 100 24 억 96779 N N 0 N 00 N
4 20250306 141002 57 100.00 KOSDAQ IT 서비스 N N N N N 890 -11 5 -1.22 42287577 47749 262.04 905 905 877 1171 631 901 885.62 0.39 0 2552 917 909 895 887 873 913 891 25 270 100 610 1 1 24991284 222 -3.82 1.67 12 0.19 -233.00 534.00 1535 20240328 -42.02 835 20241121 6.59 1083 -17.82 20250106 877 1.48 20250306 1535 -42.02 20240328 835 6.59 20241121 0.00 N 258790 100 24 억 96779 N N 0 N 00 N
5 20250306 131003 57 100.00 KOSDAQ IT 서비스 N N N N N 884 -17 5 -1.89 33455289 37787 207.37 905 905 878 1171 631 901 885.37 0.39 0 3761 917 909 895 887 873 913 891 25 270 100 610 1 1 24991284 221 -3.79 1.66 12 0.15 -233.00 534.00 1535 20240328 -42.41 835 20241121 5.87 1083 -18.37 20250106 878 0.68 20250306 1535 -42.41 20240328 835 5.87 20241121 0.00 N 258790 100 24 억 96779 N N 0 N 00 N
6 20250306 121002 57 100.00 KOSDAQ IT 서비스 N N N N N 884 -17 5 -1.89 16352331 18372 100.82 905 905 881 1171 631 901 890.07 0.39 0 1292 917 909 895 887 873 913 891 25 270 100 610 1 1 24991284 221 -3.79 1.66 12 0.07 -233.00 534.00 1535 20240328 -42.41 835 20241121 5.87 1083 -18.37 20250106 881 0.34 20250306 1535 -42.41 20240328 835 5.87 20241121 0.00 N 258790 100 24 억 96779 N N 0 N 00 N
7 20250306 110959 57 100.00 KOSDAQ IT 서비스 N N N N N 893 -8 5 -0.89 8956044 10013 54.95 905 905 887 1171 631 901 894.44 0.39 0 -311 917 909 895 887 873 913 891 25 270 100 610 1 1 24991284 223 -3.83 1.67 12 0.04 -233.00 534.00 1535 20240328 -41.82 835 20241121 6.95 1083 -17.54 20250106 881 1.36 20250305 1535 -41.82 20240328 835 6.95 20241121 0.00 N 258790 100 24 억 96779 N N 0 N 00 N
8 20250306 101001 57 100.00 KOSDAQ IT 서비스 N N N N N 896 -5 5 -0.55 6015740 6710 36.82 905 905 889 1171 631 901 896.53 0.39 0 473 917 909 895 887 873 913 891 25 270 100 610 1 1 24991284 224 -3.85 1.68 12 0.03 -233.00 534.00 1535 20240328 -41.63 835 20241121 7.31 1083 -17.27 20250106 881 1.70 20250305 1535 -41.63 20240328 835 7.31 20241121 0.00 N 258790 100 24 억 96779 N N 0 N 00 N
9 20250306 091005 57 100.00 KOSDAQ IT 서비스 N N N N N 901 0 3 0.00 984148 1094 6.00 905 905 898 1171 631 901 899.59 0.39 0 803 917 909 895 887 873 913 891 25 270 100 610 1 1 24991284 225 -3.87 1.69 12 0.00 -233.00 534.00 1535 20240328 -41.30 835 20241121 7.90 1083 -16.81 20250106 881 2.27 20250305 1535 -41.30 20240328 835 7.90 20241121 0.00 N 258790 100 24 억 96779 N N 0 N 00 N
10 20250305 160952 57 100.00 KOSDAQ IT 서비스 N N N N N 901 5 2 0.56 16204542 18159 40.96 881 903 881 1164 628 896 892.32 0.39 0 -4 917 906 894 883 871 912 889 25 268 100 600 1 1 24991284 225 -3.87 1.69 12 0.07 -233.00 534.00 1535 20240328 -41.30 835 20241121 7.90 1083 -16.81 20250106 881 2.27 20250305 1535 -41.30 20240328 835 7.90 20241121 0.00 N 258790 100 24 억 96768 N N 0 N 00 N
11 20250305 150955 57 100.00 KOSDAQ IT 서비스 N N N N N 899 3 2 0.33 14944126 16751 37.79 881 903 881 1164 628 896 892.08 0.39 0 -904 917 906 894 883 871 912 889 25 268 100 600 1 1 24991284 225 -3.86 1.68 12 0.07 -233.00 534.00 1535 20240328 -41.43 835 20241121 7.66 1083 -16.99 20250106 881 2.04 20250305 1535 -41.43 20240328 835 7.66 20241121 0.00 N 258790 100 24 억 96768 N N 0 N 00 N
12 20250305 140954 57 100.00 KOSDAQ IT 서비스 N N N N N 902 6 2 0.67 14580588 16348 36.88 881 903 881 1164 628 896 891.83 0.39 0 -877 917 906 894 883 871 912 889 25 268 100 600 1 1 24991284 225 -3.87 1.69 12 0.07 -233.00 534.00 1535 20240328 -41.24 835 20241121 8.02 1083 -16.71 20250106 881 2.38 20250305 1535 -41.24 20240328 835 8.02 20241121 0.00 N 258790 100 24 억 96768 N N 0 N 00 N