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
274400/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
20250306,161020,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4805,-110,5,-2.24,75889558,15623,157.16,5040,5040,4805,6380,3445,4915,4857.55,0.85,0,-85,5085,5000,4945,4860,4805,5042,4902,39,1465,500,3240,5,1,7819826,376,-141.32,1.32,12,0.20,-34.00,3647.00,12150,20240312,-60.45,3575,20241210,34.41,5360,-10.35,20250219,4115,16.77,20250204,12150,-60.45,20240312,3575,34.41,20241210,0.37,N,274400,500,39 억,,66322,N,N,0,N,00,N
20250306,151020,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4845,-70,5,-1.42,64784423,13319,133.98,5040,5040,4845,6380,3445,4915,4864.06,0.85,0,-119,5085,5000,4945,4860,4805,5042,4902,39,1465,500,3240,5,1,7819826,379,-142.50,1.33,12,0.17,-34.00,3647.00,12150,20240312,-60.12,3575,20241210,35.52,5360,-9.61,20250219,4115,17.74,20250204,12150,-60.12,20240312,3575,35.52,20241210,0.37,N,274400,500,39 억,,66322,N,N,0,N,00,N
20250306,141019,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4870,-45,5,-0.92,59299210,12189,122.61,5040,5040,4850,6380,3445,4915,4864.98,0.85,0,-132,5085,5000,4945,4860,4805,5042,4902,39,1465,500,3240,5,1,7819826,381,-143.24,1.34,12,0.16,-34.00,3647.00,12150,20240312,-59.92,3575,20241210,36.22,5360,-9.14,20250219,4115,18.35,20250204,12150,-59.92,20240312,3575,36.22,20241210,0.37,N,274400,500,39 억,,66322,N,N,0,N,00,N
20250306,131020,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4895,-20,5,-0.41,38865900,7978,80.25,5040,5040,4850,6380,3445,4915,4871.63,0.85,0,-380,5085,5000,4945,4860,4805,5042,4902,39,1465,500,3240,5,1,7819826,383,-143.97,1.34,12,0.10,-34.00,3647.00,12150,20240312,-59.71,3575,20241210,36.92,5360,-8.68,20250219,4115,18.96,20250204,12150,-59.71,20240312,3575,36.92,20241210,0.37,N,274400,500,39 억,,66322,N,N,0,N,00,N
20250306,121019,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4895,-20,5,-0.41,29582035,6065,61.01,5040,5040,4850,6380,3445,4915,4877.50,0.85,0,-319,5085,5000,4945,4860,4805,5042,4902,39,1465,500,3240,5,1,7819826,383,-143.97,1.34,12,0.08,-34.00,3647.00,12150,20240312,-59.71,3575,20241210,36.92,5360,-8.68,20250219,4115,18.96,20250204,12150,-59.71,20240312,3575,36.92,20241210,0.37,N,274400,500,39 억,,66322,N,N,0,N,00,N
20250306,111016,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4895,-20,5,-0.41,23187380,4747,47.75,5040,5040,4850,6380,3445,4915,4884.64,0.85,0,-329,5085,5000,4945,4860,4805,5042,4902,39,1465,500,3240,5,1,7819826,383,-143.97,1.34,12,0.06,-34.00,3647.00,12150,20240312,-59.71,3575,20241210,36.92,5360,-8.68,20250219,4115,18.96,20250204,12150,-59.71,20240312,3575,36.92,20241210,0.37,N,274400,500,39 억,,66322,N,N,0,N,00,N
20250306,101018,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4875,-40,5,-0.81,8791340,1790,18.01,5040,5040,4860,6380,3445,4915,4911.36,0.85,0,-370,5085,5000,4945,4860,4805,5042,4902,39,1465,500,3240,5,1,7819826,381,-143.38,1.34,12,0.02,-34.00,3647.00,12150,20240312,-59.88,3575,20241210,36.36,5360,-9.05,20250219,4115,18.47,20250204,12150,-59.88,20240312,3575,36.36,20241210,0.37,N,274400,500,39 억,,66322,N,N,0,N,00,N
20250306,091022,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5020,105,2,2.14,913670,182,1.83,5040,5040,5020,6380,3445,4915,5020.16,0.85,0,-181,5085,5000,4945,4860,4805,5042,4902,39,1465,500,3240,10,1,7819826,393,-147.65,1.38,12,0.00,-34.00,3647.00,12150,20240312,-58.68,3575,20241210,40.42,5360,-6.34,20250219,4115,21.99,20250204,12150,-58.68,20240312,3575,40.42,20241210,0.37,N,274400,500,39 억,,66322,N,N,0,N,00,N
20250305,161008,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4915,-50,5,-1.01,49272970,9941,100.46,4900,5030,4890,6450,3480,4965,4956.54,0.84,0,697,5121,5042,4941,4862,4761,4992,4812,39,1485,500,3270,5,1,7819826,384,-144.56,1.35,12,0.13,-34.00,3647.00,12150,20240221,-59.55,3575,20241210,37.48,5360,-8.30,20250219,4115,19.44,20250204,12150,-59.55,20240312,3575,37.48,20241210,0.37,N,274400,500,39 억,,65625,N,N,0,N,00,N
20250305,151012,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4960,-5,5,-0.10,46668910,9412,95.12,4900,5030,4890,6450,3480,4965,4958.45,0.84,0,705,5121,5042,4941,4862,4761,4992,4812,39,1485,500,3270,5,1,7819826,388,-145.88,1.36,12,0.12,-34.00,3647.00,12150,20240221,-59.18,3575,20241210,38.74,5360,-7.46,20250219,4115,20.53,20250204,12150,-59.18,20240312,3575,38.74,20241210,0.37,N,274400,500,39 억,,65625,N,N,0,N,00,N
20250305,141011,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4965,0,3,0.00,45004955,9074,91.70,4900,5030,4890,6450,3480,4965,4959.77,0.84,0,454,5121,5042,4941,4862,4761,4992,4812,39,1485,500,3270,5,1,7819826,388,-146.03,1.36,12,0.12,-34.00,3647.00,12150,20240221,-59.14,3575,20241210,38.88,5360,-7.37,20250219,4115,20.66,20250204,12150,-59.14,20240312,3575,38.88,20241210,0.37,N,274400,500,39 억,,65625,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 161020 57 100.00 KOSDAQ IT 서비스 N N N N N 4805 -110 5 -2.24 75889558 15623 157.16 5040 5040 4805 6380 3445 4915 4857.55 0.85 0 -85 5085 5000 4945 4860 4805 5042 4902 39 1465 500 3240 5 1 7819826 376 -141.32 1.32 12 0.20 -34.00 3647.00 12150 20240312 -60.45 3575 20241210 34.41 5360 -10.35 20250219 4115 16.77 20250204 12150 -60.45 20240312 3575 34.41 20241210 0.37 N 274400 500 39 억 66322 N N 0 N 00 N
3 20250306 151020 57 100.00 KOSDAQ IT 서비스 N N N N N 4845 -70 5 -1.42 64784423 13319 133.98 5040 5040 4845 6380 3445 4915 4864.06 0.85 0 -119 5085 5000 4945 4860 4805 5042 4902 39 1465 500 3240 5 1 7819826 379 -142.50 1.33 12 0.17 -34.00 3647.00 12150 20240312 -60.12 3575 20241210 35.52 5360 -9.61 20250219 4115 17.74 20250204 12150 -60.12 20240312 3575 35.52 20241210 0.37 N 274400 500 39 억 66322 N N 0 N 00 N
4 20250306 141019 57 100.00 KOSDAQ IT 서비스 N N N N N 4870 -45 5 -0.92 59299210 12189 122.61 5040 5040 4850 6380 3445 4915 4864.98 0.85 0 -132 5085 5000 4945 4860 4805 5042 4902 39 1465 500 3240 5 1 7819826 381 -143.24 1.34 12 0.16 -34.00 3647.00 12150 20240312 -59.92 3575 20241210 36.22 5360 -9.14 20250219 4115 18.35 20250204 12150 -59.92 20240312 3575 36.22 20241210 0.37 N 274400 500 39 억 66322 N N 0 N 00 N
5 20250306 131020 57 100.00 KOSDAQ IT 서비스 N N N N N 4895 -20 5 -0.41 38865900 7978 80.25 5040 5040 4850 6380 3445 4915 4871.63 0.85 0 -380 5085 5000 4945 4860 4805 5042 4902 39 1465 500 3240 5 1 7819826 383 -143.97 1.34 12 0.10 -34.00 3647.00 12150 20240312 -59.71 3575 20241210 36.92 5360 -8.68 20250219 4115 18.96 20250204 12150 -59.71 20240312 3575 36.92 20241210 0.37 N 274400 500 39 억 66322 N N 0 N 00 N
6 20250306 121019 57 100.00 KOSDAQ IT 서비스 N N N N N 4895 -20 5 -0.41 29582035 6065 61.01 5040 5040 4850 6380 3445 4915 4877.50 0.85 0 -319 5085 5000 4945 4860 4805 5042 4902 39 1465 500 3240 5 1 7819826 383 -143.97 1.34 12 0.08 -34.00 3647.00 12150 20240312 -59.71 3575 20241210 36.92 5360 -8.68 20250219 4115 18.96 20250204 12150 -59.71 20240312 3575 36.92 20241210 0.37 N 274400 500 39 억 66322 N N 0 N 00 N
7 20250306 111016 57 100.00 KOSDAQ IT 서비스 N N N N N 4895 -20 5 -0.41 23187380 4747 47.75 5040 5040 4850 6380 3445 4915 4884.64 0.85 0 -329 5085 5000 4945 4860 4805 5042 4902 39 1465 500 3240 5 1 7819826 383 -143.97 1.34 12 0.06 -34.00 3647.00 12150 20240312 -59.71 3575 20241210 36.92 5360 -8.68 20250219 4115 18.96 20250204 12150 -59.71 20240312 3575 36.92 20241210 0.37 N 274400 500 39 억 66322 N N 0 N 00 N
8 20250306 101018 57 100.00 KOSDAQ IT 서비스 N N N N N 4875 -40 5 -0.81 8791340 1790 18.01 5040 5040 4860 6380 3445 4915 4911.36 0.85 0 -370 5085 5000 4945 4860 4805 5042 4902 39 1465 500 3240 5 1 7819826 381 -143.38 1.34 12 0.02 -34.00 3647.00 12150 20240312 -59.88 3575 20241210 36.36 5360 -9.05 20250219 4115 18.47 20250204 12150 -59.88 20240312 3575 36.36 20241210 0.37 N 274400 500 39 억 66322 N N 0 N 00 N
9 20250306 091022 57 100.00 KOSDAQ IT 서비스 N N N N N 5020 105 2 2.14 913670 182 1.83 5040 5040 5020 6380 3445 4915 5020.16 0.85 0 -181 5085 5000 4945 4860 4805 5042 4902 39 1465 500 3240 10 1 7819826 393 -147.65 1.38 12 0.00 -34.00 3647.00 12150 20240312 -58.68 3575 20241210 40.42 5360 -6.34 20250219 4115 21.99 20250204 12150 -58.68 20240312 3575 40.42 20241210 0.37 N 274400 500 39 억 66322 N N 0 N 00 N
10 20250305 161008 57 100.00 KOSDAQ IT 서비스 N N N N N 4915 -50 5 -1.01 49272970 9941 100.46 4900 5030 4890 6450 3480 4965 4956.54 0.84 0 697 5121 5042 4941 4862 4761 4992 4812 39 1485 500 3270 5 1 7819826 384 -144.56 1.35 12 0.13 -34.00 3647.00 12150 20240221 -59.55 3575 20241210 37.48 5360 -8.30 20250219 4115 19.44 20250204 12150 -59.55 20240312 3575 37.48 20241210 0.37 N 274400 500 39 억 65625 N N 0 N 00 N
11 20250305 151012 57 100.00 KOSDAQ IT 서비스 N N N N N 4960 -5 5 -0.10 46668910 9412 95.12 4900 5030 4890 6450 3480 4965 4958.45 0.84 0 705 5121 5042 4941 4862 4761 4992 4812 39 1485 500 3270 5 1 7819826 388 -145.88 1.36 12 0.12 -34.00 3647.00 12150 20240221 -59.18 3575 20241210 38.74 5360 -7.46 20250219 4115 20.53 20250204 12150 -59.18 20240312 3575 38.74 20241210 0.37 N 274400 500 39 억 65625 N N 0 N 00 N
12 20250305 141011 57 100.00 KOSDAQ IT 서비스 N N N N N 4965 0 3 0.00 45004955 9074 91.70 4900 5030 4890 6450 3480 4965 4959.77 0.84 0 454 5121 5042 4941 4862 4761 4992 4812 39 1485 500 3270 5 1 7819826 388 -146.03 1.36 12 0.12 -34.00 3647.00 12150 20240221 -59.14 3575 20241210 38.88 5360 -7.37 20250219 4115 20.66 20250204 12150 -59.14 20240312 3575 38.88 20241210 0.37 N 274400 500 39 억 65625 N N 0 N 00 N