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
262840/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
20250306,161006,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2355,10,2,0.43,21408705,9116,36.20,2345,2380,2330,3045,1645,2345,2348.48,0.27,0,-2301,2381,2362,2331,2312,2281,2372,2322,19,700,100,1640,5,1,19290000,454,14.36,0.97,12,0.05,164.00,2419.00,4350,20240419,-45.86,1752,20240805,34.42,2660,-11.47,20250206,2230,5.61,20250102,7950,-70.38,20240404,1752,34.42,20240805,0.91,N,262840,100,19 억,,51646,N,N,0,N,00,N
20250306,151006,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2355,10,2,0.43,20170110,8590,34.11,2345,2380,2330,3045,1645,2345,2348.09,0.27,0,-2274,2381,2362,2331,2312,2281,2372,2322,19,700,100,1640,5,1,19290000,454,14.36,0.97,12,0.04,164.00,2419.00,4350,20240419,-45.86,1752,20240805,34.42,2660,-11.47,20250206,2230,5.61,20250102,7950,-70.38,20240404,1752,34.42,20240805,0.91,N,262840,100,19 억,,51646,N,N,0,N,00,N
20250306,141005,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2350,5,2,0.21,18572365,7909,31.41,2345,2380,2330,3045,1645,2345,2348.26,0.27,0,-2265,2381,2362,2331,2312,2281,2372,2322,19,700,100,1640,5,1,19290000,453,14.33,0.97,12,0.04,164.00,2419.00,4350,20240419,-45.98,1752,20240805,34.13,2660,-11.65,20250206,2230,5.38,20250102,7950,-70.44,20240404,1752,34.13,20240805,0.91,N,262840,100,19 억,,51646,N,N,0,N,00,N
20250306,131006,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2345,0,3,0.00,17627670,7507,29.81,2345,2380,2330,3045,1645,2345,2348.16,0.27,0,-2264,2381,2362,2331,2312,2281,2372,2322,19,700,100,1640,5,1,19290000,452,14.30,0.97,12,0.04,164.00,2419.00,4350,20240419,-46.09,1752,20240805,33.85,2660,-11.84,20250206,2230,5.16,20250102,7950,-70.50,20240404,1752,33.85,20240805,0.91,N,262840,100,19 억,,51646,N,N,0,N,00,N
20250306,121005,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2350,5,2,0.21,17315020,7374,29.28,2345,2380,2330,3045,1645,2345,2348.12,0.27,0,-2260,2381,2362,2331,2312,2281,2372,2322,19,700,100,1640,5,1,19290000,453,14.33,0.97,12,0.04,164.00,2419.00,4350,20240419,-45.98,1752,20240805,34.13,2660,-11.65,20250206,2230,5.38,20250102,7950,-70.44,20240404,1752,34.13,20240805,0.91,N,262840,100,19 억,,51646,N,N,0,N,00,N
20250306,111002,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2345,0,3,0.00,16035495,6829,27.12,2345,2380,2330,3045,1645,2345,2348.15,0.27,0,-1982,2381,2362,2331,2312,2281,2372,2322,19,700,100,1640,5,1,19290000,452,14.30,0.97,12,0.04,164.00,2419.00,4350,20240419,-46.09,1752,20240805,33.85,2660,-11.84,20250206,2230,5.16,20250102,7950,-70.50,20240404,1752,33.85,20240805,0.91,N,262840,100,19 억,,51646,N,N,0,N,00,N
20250306,101004,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2355,10,2,0.43,8494605,3614,14.35,2345,2380,2345,3045,1645,2345,2350.47,0.27,0,-2032,2381,2362,2331,2312,2281,2372,2322,19,700,100,1640,5,1,19290000,454,14.36,0.97,12,0.02,164.00,2419.00,4350,20240419,-45.86,1752,20240805,34.42,2660,-11.47,20250206,2230,5.61,20250102,7950,-70.38,20240404,1752,34.42,20240805,0.91,N,262840,100,19 억,,51646,N,N,0,N,00,N
20250306,091008,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2375,30,2,1.28,3293330,1400,5.56,2345,2380,2345,3045,1645,2345,2352.38,0.27,0,-194,2381,2362,2331,2312,2281,2372,2322,19,700,100,1640,5,1,19290000,458,14.48,0.98,12,0.01,164.00,2419.00,4350,20240419,-45.40,1752,20240805,35.56,2660,-10.71,20250206,2230,6.50,20250102,7950,-70.13,20240404,1752,35.56,20240805,0.91,N,262840,100,19 억,,51646,N,N,0,N,00,N
20250305,160955,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2345,45,2,1.96,58280214,25180,58.18,2300,2350,2300,2990,1610,2300,2314.54,0.26,0,2027,2453,2376,2333,2256,2213,2355,2235,19,690,100,1610,5,1,19290000,452,14.30,0.97,12,0.13,164.00,2419.00,4350,20240419,-46.09,1752,20240805,33.85,2660,-11.84,20250206,2230,5.16,20250102,7950,-70.50,20240404,1752,33.85,20240805,0.93,N,262840,100,19 억,,49619,N,N,0,N,00,N
20250305,150958,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2340,40,2,1.74,56212974,24297,56.14,2300,2350,2300,2990,1610,2300,2313.58,0.26,0,2087,2453,2376,2333,2256,2213,2355,2235,19,690,100,1610,5,1,19290000,451,14.27,0.97,12,0.13,164.00,2419.00,4350,20240419,-46.21,1752,20240805,33.56,2660,-12.03,20250206,2230,4.93,20250102,7950,-70.57,20240404,1752,33.56,20240805,0.93,N,262840,100,19 억,,49619,N,N,0,N,00,N
20250305,140957,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2320,20,2,0.87,52993184,22914,52.94,2300,2350,2300,2990,1610,2300,2312.70,0.26,0,1664,2453,2376,2333,2256,2213,2355,2235,19,690,100,1610,5,1,19290000,448,14.15,0.96,12,0.12,164.00,2419.00,4350,20240419,-46.67,1752,20240805,32.42,2660,-12.78,20250206,2230,4.04,20250102,7950,-70.82,20240404,1752,32.42,20240805,0.93,N,262840,100,19 억,,49619,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 161006 57 100.00 KOSDAQ IT 서비스 N N N N N 2355 10 2 0.43 21408705 9116 36.20 2345 2380 2330 3045 1645 2345 2348.48 0.27 0 -2301 2381 2362 2331 2312 2281 2372 2322 19 700 100 1640 5 1 19290000 454 14.36 0.97 12 0.05 164.00 2419.00 4350 20240419 -45.86 1752 20240805 34.42 2660 -11.47 20250206 2230 5.61 20250102 7950 -70.38 20240404 1752 34.42 20240805 0.91 N 262840 100 19 억 51646 N N 0 N 00 N
3 20250306 151006 57 100.00 KOSDAQ IT 서비스 N N N N N 2355 10 2 0.43 20170110 8590 34.11 2345 2380 2330 3045 1645 2345 2348.09 0.27 0 -2274 2381 2362 2331 2312 2281 2372 2322 19 700 100 1640 5 1 19290000 454 14.36 0.97 12 0.04 164.00 2419.00 4350 20240419 -45.86 1752 20240805 34.42 2660 -11.47 20250206 2230 5.61 20250102 7950 -70.38 20240404 1752 34.42 20240805 0.91 N 262840 100 19 억 51646 N N 0 N 00 N
4 20250306 141005 57 100.00 KOSDAQ IT 서비스 N N N N N 2350 5 2 0.21 18572365 7909 31.41 2345 2380 2330 3045 1645 2345 2348.26 0.27 0 -2265 2381 2362 2331 2312 2281 2372 2322 19 700 100 1640 5 1 19290000 453 14.33 0.97 12 0.04 164.00 2419.00 4350 20240419 -45.98 1752 20240805 34.13 2660 -11.65 20250206 2230 5.38 20250102 7950 -70.44 20240404 1752 34.13 20240805 0.91 N 262840 100 19 억 51646 N N 0 N 00 N
5 20250306 131006 57 100.00 KOSDAQ IT 서비스 N N N N N 2345 0 3 0.00 17627670 7507 29.81 2345 2380 2330 3045 1645 2345 2348.16 0.27 0 -2264 2381 2362 2331 2312 2281 2372 2322 19 700 100 1640 5 1 19290000 452 14.30 0.97 12 0.04 164.00 2419.00 4350 20240419 -46.09 1752 20240805 33.85 2660 -11.84 20250206 2230 5.16 20250102 7950 -70.50 20240404 1752 33.85 20240805 0.91 N 262840 100 19 억 51646 N N 0 N 00 N
6 20250306 121005 57 100.00 KOSDAQ IT 서비스 N N N N N 2350 5 2 0.21 17315020 7374 29.28 2345 2380 2330 3045 1645 2345 2348.12 0.27 0 -2260 2381 2362 2331 2312 2281 2372 2322 19 700 100 1640 5 1 19290000 453 14.33 0.97 12 0.04 164.00 2419.00 4350 20240419 -45.98 1752 20240805 34.13 2660 -11.65 20250206 2230 5.38 20250102 7950 -70.44 20240404 1752 34.13 20240805 0.91 N 262840 100 19 억 51646 N N 0 N 00 N
7 20250306 111002 57 100.00 KOSDAQ IT 서비스 N N N N N 2345 0 3 0.00 16035495 6829 27.12 2345 2380 2330 3045 1645 2345 2348.15 0.27 0 -1982 2381 2362 2331 2312 2281 2372 2322 19 700 100 1640 5 1 19290000 452 14.30 0.97 12 0.04 164.00 2419.00 4350 20240419 -46.09 1752 20240805 33.85 2660 -11.84 20250206 2230 5.16 20250102 7950 -70.50 20240404 1752 33.85 20240805 0.91 N 262840 100 19 억 51646 N N 0 N 00 N
8 20250306 101004 57 100.00 KOSDAQ IT 서비스 N N N N N 2355 10 2 0.43 8494605 3614 14.35 2345 2380 2345 3045 1645 2345 2350.47 0.27 0 -2032 2381 2362 2331 2312 2281 2372 2322 19 700 100 1640 5 1 19290000 454 14.36 0.97 12 0.02 164.00 2419.00 4350 20240419 -45.86 1752 20240805 34.42 2660 -11.47 20250206 2230 5.61 20250102 7950 -70.38 20240404 1752 34.42 20240805 0.91 N 262840 100 19 억 51646 N N 0 N 00 N
9 20250306 091008 57 100.00 KOSDAQ IT 서비스 N N N N N 2375 30 2 1.28 3293330 1400 5.56 2345 2380 2345 3045 1645 2345 2352.38 0.27 0 -194 2381 2362 2331 2312 2281 2372 2322 19 700 100 1640 5 1 19290000 458 14.48 0.98 12 0.01 164.00 2419.00 4350 20240419 -45.40 1752 20240805 35.56 2660 -10.71 20250206 2230 6.50 20250102 7950 -70.13 20240404 1752 35.56 20240805 0.91 N 262840 100 19 억 51646 N N 0 N 00 N
10 20250305 160955 57 100.00 KOSDAQ IT 서비스 N N N N N 2345 45 2 1.96 58280214 25180 58.18 2300 2350 2300 2990 1610 2300 2314.54 0.26 0 2027 2453 2376 2333 2256 2213 2355 2235 19 690 100 1610 5 1 19290000 452 14.30 0.97 12 0.13 164.00 2419.00 4350 20240419 -46.09 1752 20240805 33.85 2660 -11.84 20250206 2230 5.16 20250102 7950 -70.50 20240404 1752 33.85 20240805 0.93 N 262840 100 19 억 49619 N N 0 N 00 N
11 20250305 150958 57 100.00 KOSDAQ IT 서비스 N N N N N 2340 40 2 1.74 56212974 24297 56.14 2300 2350 2300 2990 1610 2300 2313.58 0.26 0 2087 2453 2376 2333 2256 2213 2355 2235 19 690 100 1610 5 1 19290000 451 14.27 0.97 12 0.13 164.00 2419.00 4350 20240419 -46.21 1752 20240805 33.56 2660 -12.03 20250206 2230 4.93 20250102 7950 -70.57 20240404 1752 33.56 20240805 0.93 N 262840 100 19 억 49619 N N 0 N 00 N
12 20250305 140957 57 100.00 KOSDAQ IT 서비스 N N N N N 2320 20 2 0.87 52993184 22914 52.94 2300 2350 2300 2990 1610 2300 2312.70 0.26 0 1664 2453 2376 2333 2256 2213 2355 2235 19 690 100 1610 5 1 19290000 448 14.15 0.96 12 0.12 164.00 2419.00 4350 20240419 -46.67 1752 20240805 32.42 2660 -12.78 20250206 2230 4.04 20250102 7950 -70.82 20240404 1752 32.42 20240805 0.93 N 262840 100 19 억 49619 N N 0 N 00 N