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
263860/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
20250306,161009,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11030,210,2,1.94,115726800,10639,113.17,10910,11050,10700,14060,7580,10820,10877.50,23.74,0,-1118,11033,10926,10843,10736,10653,10980,10790,47,3240,500,7790,10,1,9079600,1001,16.69,1.81,12,0.12,661.00,6093.00,13720,20240313,-19.61,8310,20240719,32.73,12100,-8.84,20250219,9330,18.22,20250102,13720,-19.61,20240313,8310,32.73,20240719,0.99,N,263860,500,47 억,,2155859,N,N,0,N,00,N
20250306,151009,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10970,150,2,1.39,102223100,9411,100.11,10910,11050,10700,14060,7580,10820,10862.09,23.74,0,-1010,11033,10926,10843,10736,10653,10980,10790,47,3240,500,7790,10,1,9079600,996,16.60,1.80,12,0.10,661.00,6093.00,13720,20240313,-20.04,8310,20240719,32.01,12100,-9.34,20250219,9330,17.58,20250102,13720,-20.04,20240313,8310,32.01,20240719,0.99,N,263860,500,47 억,,2155859,N,N,0,N,00,N
20250306,141008,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10930,110,2,1.02,89386040,8235,87.60,10910,11050,10700,14060,7580,10820,10854.41,23.74,0,-949,11033,10926,10843,10736,10653,10980,10790,47,3240,500,7790,10,1,9079600,992,16.54,1.79,12,0.09,661.00,6093.00,13720,20240313,-20.34,8310,20240719,31.53,12100,-9.67,20250219,9330,17.15,20250102,13720,-20.34,20240313,8310,31.53,20240719,0.99,N,263860,500,47 억,,2155859,N,N,0,N,00,N
20250306,131009,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10890,70,2,0.65,79427260,7320,77.86,10910,11050,10700,14060,7580,10820,10850.72,23.74,0,-838,11033,10926,10843,10736,10653,10980,10790,47,3240,500,7790,10,1,9079600,989,16.48,1.79,12,0.08,661.00,6093.00,13720,20240313,-20.63,8310,20240719,31.05,12100,-10.00,20250219,9330,16.72,20250102,13720,-20.63,20240313,8310,31.05,20240719,0.99,N,263860,500,47 억,,2155859,N,N,0,N,00,N
20250306,121008,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11030,210,2,1.94,67795260,6255,66.54,10910,11050,10700,14060,7580,10820,10838.57,23.74,0,-4,11033,10926,10843,10736,10653,10980,10790,47,3240,500,7790,10,1,9079600,1001,16.69,1.81,12,0.07,661.00,6093.00,13720,20240313,-19.61,8310,20240719,32.73,12100,-8.84,20250219,9330,18.22,20250102,13720,-19.61,20240313,8310,32.73,20240719,0.99,N,263860,500,47 억,,2155859,N,N,0,N,00,N
20250306,111005,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11030,210,2,1.94,61865300,5717,60.81,10910,11050,10700,14060,7580,10820,10821.29,23.74,0,491,11033,10926,10843,10736,10653,10980,10790,47,3240,500,7790,10,1,9079600,1001,16.69,1.81,12,0.06,661.00,6093.00,13720,20240313,-19.61,8310,20240719,32.73,12100,-8.84,20250219,9330,18.22,20250102,13720,-19.61,20240313,8310,32.73,20240719,0.99,N,263860,500,47 억,,2155859,N,N,0,N,00,N
20250306,101007,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10760,-60,5,-0.55,25143530,2333,24.82,10910,10910,10700,14060,7580,10820,10777.34,23.74,0,-593,11033,10926,10843,10736,10653,10980,10790,47,3240,500,7790,10,1,9079600,977,16.28,1.77,12,0.03,661.00,6093.00,13720,20240313,-21.57,8310,20240719,29.48,12100,-11.07,20250219,9330,15.33,20250102,13720,-21.57,20240313,8310,29.48,20240719,0.99,N,263860,500,47 억,,2155859,N,N,0,N,00,N
20250306,091011,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10870,50,2,0.46,632740,58,0.62,10910,10910,10870,14060,7580,10820,10909.31,23.74,0,-36,11033,10926,10843,10736,10653,10980,10790,47,3240,500,7790,10,1,9079600,987,16.44,1.78,12,0.00,661.00,6093.00,13720,20240313,-20.77,8310,20240719,30.81,12100,-10.17,20250219,9330,16.51,20250102,13720,-20.77,20240313,8310,30.81,20240719,0.99,N,263860,500,47 억,,2155859,N,N,0,N,00,N
20250305,160957,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10820,100,2,0.93,100301650,9298,54.67,10760,10950,10760,13930,7510,10720,10787.44,23.71,0,2879,11153,10936,10753,10536,10353,10845,10445,47,3210,500,7710,10,1,9079600,982,16.37,1.78,12,0.10,661.00,6093.00,14190,20240221,-23.75,8310,20240719,30.20,12100,-10.58,20250219,9330,15.97,20250102,13720,-21.14,20240313,8310,30.20,20240719,0.99,N,263860,500,47 억,,2152980,N,N,0,N,00,N
20250305,151001,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10820,100,2,0.93,95353490,8840,51.98,10760,10950,10760,13930,7510,10720,10786.59,23.71,0,3202,11153,10936,10753,10536,10353,10845,10445,47,3210,500,7710,10,1,9079600,982,16.37,1.78,12,0.10,661.00,6093.00,14190,20240221,-23.75,8310,20240719,30.20,12100,-10.58,20250219,9330,15.97,20250102,13720,-21.14,20240313,8310,30.20,20240719,0.99,N,263860,500,47 억,,2152980,N,N,0,N,00,N
20250305,141000,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10830,110,2,1.03,91748880,8506,50.01,10760,10950,10760,13930,7510,10720,10786.37,23.71,0,2912,11153,10936,10753,10536,10353,10845,10445,47,3210,500,7710,10,1,9079600,983,16.38,1.78,12,0.09,661.00,6093.00,14190,20240221,-23.68,8310,20240719,30.32,12100,-10.50,20250219,9330,16.08,20250102,13720,-21.06,20240313,8310,30.32,20240719,0.99,N,263860,500,47 억,,2152980,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 161009 57 100.00 KOSDAQ IT 서비스 N N N N N 11030 210 2 1.94 115726800 10639 113.17 10910 11050 10700 14060 7580 10820 10877.50 23.74 0 -1118 11033 10926 10843 10736 10653 10980 10790 47 3240 500 7790 10 1 9079600 1001 16.69 1.81 12 0.12 661.00 6093.00 13720 20240313 -19.61 8310 20240719 32.73 12100 -8.84 20250219 9330 18.22 20250102 13720 -19.61 20240313 8310 32.73 20240719 0.99 N 263860 500 47 억 2155859 N N 0 N 00 N
3 20250306 151009 57 100.00 KOSDAQ IT 서비스 N N N N N 10970 150 2 1.39 102223100 9411 100.11 10910 11050 10700 14060 7580 10820 10862.09 23.74 0 -1010 11033 10926 10843 10736 10653 10980 10790 47 3240 500 7790 10 1 9079600 996 16.60 1.80 12 0.10 661.00 6093.00 13720 20240313 -20.04 8310 20240719 32.01 12100 -9.34 20250219 9330 17.58 20250102 13720 -20.04 20240313 8310 32.01 20240719 0.99 N 263860 500 47 억 2155859 N N 0 N 00 N
4 20250306 141008 57 100.00 KOSDAQ IT 서비스 N N N N N 10930 110 2 1.02 89386040 8235 87.60 10910 11050 10700 14060 7580 10820 10854.41 23.74 0 -949 11033 10926 10843 10736 10653 10980 10790 47 3240 500 7790 10 1 9079600 992 16.54 1.79 12 0.09 661.00 6093.00 13720 20240313 -20.34 8310 20240719 31.53 12100 -9.67 20250219 9330 17.15 20250102 13720 -20.34 20240313 8310 31.53 20240719 0.99 N 263860 500 47 억 2155859 N N 0 N 00 N
5 20250306 131009 57 100.00 KOSDAQ IT 서비스 N N N N N 10890 70 2 0.65 79427260 7320 77.86 10910 11050 10700 14060 7580 10820 10850.72 23.74 0 -838 11033 10926 10843 10736 10653 10980 10790 47 3240 500 7790 10 1 9079600 989 16.48 1.79 12 0.08 661.00 6093.00 13720 20240313 -20.63 8310 20240719 31.05 12100 -10.00 20250219 9330 16.72 20250102 13720 -20.63 20240313 8310 31.05 20240719 0.99 N 263860 500 47 억 2155859 N N 0 N 00 N
6 20250306 121008 57 100.00 KOSDAQ IT 서비스 N N N N N 11030 210 2 1.94 67795260 6255 66.54 10910 11050 10700 14060 7580 10820 10838.57 23.74 0 -4 11033 10926 10843 10736 10653 10980 10790 47 3240 500 7790 10 1 9079600 1001 16.69 1.81 12 0.07 661.00 6093.00 13720 20240313 -19.61 8310 20240719 32.73 12100 -8.84 20250219 9330 18.22 20250102 13720 -19.61 20240313 8310 32.73 20240719 0.99 N 263860 500 47 억 2155859 N N 0 N 00 N
7 20250306 111005 57 100.00 KOSDAQ IT 서비스 N N N N N 11030 210 2 1.94 61865300 5717 60.81 10910 11050 10700 14060 7580 10820 10821.29 23.74 0 491 11033 10926 10843 10736 10653 10980 10790 47 3240 500 7790 10 1 9079600 1001 16.69 1.81 12 0.06 661.00 6093.00 13720 20240313 -19.61 8310 20240719 32.73 12100 -8.84 20250219 9330 18.22 20250102 13720 -19.61 20240313 8310 32.73 20240719 0.99 N 263860 500 47 억 2155859 N N 0 N 00 N
8 20250306 101007 57 100.00 KOSDAQ IT 서비스 N N N N N 10760 -60 5 -0.55 25143530 2333 24.82 10910 10910 10700 14060 7580 10820 10777.34 23.74 0 -593 11033 10926 10843 10736 10653 10980 10790 47 3240 500 7790 10 1 9079600 977 16.28 1.77 12 0.03 661.00 6093.00 13720 20240313 -21.57 8310 20240719 29.48 12100 -11.07 20250219 9330 15.33 20250102 13720 -21.57 20240313 8310 29.48 20240719 0.99 N 263860 500 47 억 2155859 N N 0 N 00 N
9 20250306 091011 57 100.00 KOSDAQ IT 서비스 N N N N N 10870 50 2 0.46 632740 58 0.62 10910 10910 10870 14060 7580 10820 10909.31 23.74 0 -36 11033 10926 10843 10736 10653 10980 10790 47 3240 500 7790 10 1 9079600 987 16.44 1.78 12 0.00 661.00 6093.00 13720 20240313 -20.77 8310 20240719 30.81 12100 -10.17 20250219 9330 16.51 20250102 13720 -20.77 20240313 8310 30.81 20240719 0.99 N 263860 500 47 억 2155859 N N 0 N 00 N
10 20250305 160957 57 100.00 KOSDAQ IT 서비스 N N N N N 10820 100 2 0.93 100301650 9298 54.67 10760 10950 10760 13930 7510 10720 10787.44 23.71 0 2879 11153 10936 10753 10536 10353 10845 10445 47 3210 500 7710 10 1 9079600 982 16.37 1.78 12 0.10 661.00 6093.00 14190 20240221 -23.75 8310 20240719 30.20 12100 -10.58 20250219 9330 15.97 20250102 13720 -21.14 20240313 8310 30.20 20240719 0.99 N 263860 500 47 억 2152980 N N 0 N 00 N
11 20250305 151001 57 100.00 KOSDAQ IT 서비스 N N N N N 10820 100 2 0.93 95353490 8840 51.98 10760 10950 10760 13930 7510 10720 10786.59 23.71 0 3202 11153 10936 10753 10536 10353 10845 10445 47 3210 500 7710 10 1 9079600 982 16.37 1.78 12 0.10 661.00 6093.00 14190 20240221 -23.75 8310 20240719 30.20 12100 -10.58 20250219 9330 15.97 20250102 13720 -21.14 20240313 8310 30.20 20240719 0.99 N 263860 500 47 억 2152980 N N 0 N 00 N
12 20250305 141000 57 100.00 KOSDAQ IT 서비스 N N N N N 10830 110 2 1.03 91748880 8506 50.01 10760 10950 10760 13930 7510 10720 10786.37 23.71 0 2912 11153 10936 10753 10536 10353 10845 10445 47 3210 500 7710 10 1 9079600 983 16.38 1.78 12 0.09 661.00 6093.00 14190 20240221 -23.68 8310 20240719 30.32 12100 -10.50 20250219 9330 16.08 20250102 13720 -21.06 20240313 8310 30.32 20240719 0.99 N 263860 500 47 억 2152980 N N 0 N 00 N