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
276040/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,4500,350,2,8.43,527519000,119212,308.14,4190,4530,4150,5390,2905,4150,4425.03,0.79,0,32298,4280,4215,4100,4035,3920,4247,4067,63,1240,500,2490,5,1,12554474,565,-10.71,2.48,12,0.95,-420.00,1816.00,11790,20240223,-61.83,2450,20241209,83.67,5540,-18.77,20250207,2985,50.75,20250102,8540,-47.31,20240319,2450,83.67,20241209,1.16,N,276040,500,62 억,,99762,N,N,0,N,00,N
20250306,151020,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4450,300,2,7.23,492882645,111470,288.13,4190,4530,4150,5390,2905,4150,4421.66,0.79,0,30558,4280,4215,4100,4035,3920,4247,4067,63,1240,500,2490,5,1,12554474,559,-10.60,2.45,12,0.89,-420.00,1816.00,11790,20240223,-62.26,2450,20241209,81.63,5540,-19.68,20250207,2985,49.08,20250102,8540,-47.89,20240319,2450,81.63,20241209,1.16,N,276040,500,62 억,,99762,N,N,0,N,00,N
20250306,141020,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4450,300,2,7.23,452642365,102428,264.76,4190,4530,4150,5390,2905,4150,4419.13,0.79,0,30015,4280,4215,4100,4035,3920,4247,4067,63,1240,500,2490,5,1,12554474,559,-10.60,2.45,12,0.82,-420.00,1816.00,11790,20240223,-62.26,2450,20241209,81.63,5540,-19.68,20250207,2985,49.08,20250102,8540,-47.89,20240319,2450,81.63,20241209,1.16,N,276040,500,62 억,,99762,N,N,0,N,00,N
20250306,131021,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4475,325,2,7.83,326515198,74314,192.09,4190,4495,4150,5390,2905,4150,4393.72,0.79,0,23432,4280,4215,4100,4035,3920,4247,4067,63,1240,500,2490,5,1,12554474,562,-10.65,2.46,12,0.59,-420.00,1816.00,11790,20240223,-62.04,2450,20241209,82.65,5540,-19.22,20250207,2985,49.92,20250102,8540,-47.60,20240319,2450,82.65,20241209,1.16,N,276040,500,62 억,,99762,N,N,0,N,00,N
20250306,121020,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4460,310,2,7.47,305126636,69534,179.73,4190,4495,4150,5390,2905,4150,4388.16,0.79,0,23209,4280,4215,4100,4035,3920,4247,4067,63,1240,500,2490,5,1,12554474,560,-10.62,2.46,12,0.55,-420.00,1816.00,11790,20240223,-62.17,2450,20241209,82.04,5540,-19.49,20250207,2985,49.41,20250102,8540,-47.78,20240319,2450,82.04,20241209,1.16,N,276040,500,62 억,,99762,N,N,0,N,00,N
20250306,111016,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4430,280,2,6.75,240526421,55083,142.38,4190,4470,4150,5390,2905,4150,4366.62,0.79,0,18187,4280,4215,4100,4035,3920,4247,4067,63,1240,500,2490,5,1,12554474,556,-10.55,2.44,12,0.44,-420.00,1816.00,11790,20240223,-62.43,2450,20241209,80.82,5540,-20.04,20250207,2985,48.41,20250102,8540,-48.13,20240319,2450,80.82,20241209,1.16,N,276040,500,62 억,,99762,N,N,0,N,00,N
20250306,101019,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4400,250,2,6.02,150069216,34660,89.59,4190,4440,4150,5390,2905,4150,4329.75,0.79,0,11622,4280,4215,4100,4035,3920,4247,4067,63,1240,500,2490,5,1,12554474,552,-10.48,2.42,12,0.28,-420.00,1816.00,11790,20240223,-62.68,2450,20241209,79.59,5540,-20.58,20250207,2985,47.40,20250102,8540,-48.48,20240319,2450,79.59,20241209,1.16,N,276040,500,62 억,,99762,N,N,0,N,00,N
20250306,091023,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4160,10,2,0.24,4299075,1028,2.66,4190,4195,4150,5390,2905,4150,4181.98,0.79,0,153,4280,4215,4100,4035,3920,4247,4067,63,1240,500,2490,5,1,12554474,522,-9.90,2.29,12,0.01,-420.00,1816.00,11790,20240223,-64.72,2450,20241209,69.80,5540,-24.91,20250207,2985,39.36,20250102,8540,-51.29,20240319,2450,69.80,20241209,1.16,N,276040,500,62 억,,99762,N,N,0,N,00,N
20250305,161008,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4150,135,2,3.36,150946707,36849,77.95,3985,4165,3985,5210,2815,4015,4096.36,0.80,0,39,4201,4107,4041,3947,3881,4075,3915,63,1195,500,2400,5,1,12554474,521,-9.88,2.29,12,0.29,-420.00,1816.00,11790,20240223,-64.80,2450,20241209,69.39,5540,-25.09,20250207,2985,39.03,20250102,8660,-52.08,20240305,2450,69.39,20241209,1.10,N,276040,500,62 억,,100000,N,N,0,N,00,N
20250305,151012,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4115,100,2,2.49,102466062,25130,53.16,3985,4145,3985,5210,2815,4015,4077.44,0.80,0,-488,4201,4107,4041,3947,3881,4075,3915,63,1195,500,2400,5,1,12554474,517,-9.80,2.27,12,0.20,-420.00,1816.00,11790,20240223,-65.10,2450,20241209,67.96,5540,-25.72,20250207,2985,37.86,20250102,8660,-52.48,20240305,2450,67.96,20241209,1.10,N,276040,500,62 억,,100000,N,N,0,N,00,N
20250305,141011,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4115,100,2,2.49,98022682,24047,50.87,3985,4145,3985,5210,2815,4015,4076.30,0.80,0,-1436,4201,4107,4041,3947,3881,4075,3915,63,1195,500,2400,5,1,12554474,517,-9.80,2.27,12,0.19,-420.00,1816.00,11790,20240223,-65.10,2450,20241209,67.96,5540,-25.72,20250207,2985,37.86,20250102,8660,-52.48,20240305,2450,67.96,20241209,1.10,N,276040,500,62 억,,100000,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 4500 350 2 8.43 527519000 119212 308.14 4190 4530 4150 5390 2905 4150 4425.03 0.79 0 32298 4280 4215 4100 4035 3920 4247 4067 63 1240 500 2490 5 1 12554474 565 -10.71 2.48 12 0.95 -420.00 1816.00 11790 20240223 -61.83 2450 20241209 83.67 5540 -18.77 20250207 2985 50.75 20250102 8540 -47.31 20240319 2450 83.67 20241209 1.16 N 276040 500 62 억 99762 N N 0 N 00 N
3 20250306 151020 57 100.00 KOSDAQ IT 서비스 N N N N N 4450 300 2 7.23 492882645 111470 288.13 4190 4530 4150 5390 2905 4150 4421.66 0.79 0 30558 4280 4215 4100 4035 3920 4247 4067 63 1240 500 2490 5 1 12554474 559 -10.60 2.45 12 0.89 -420.00 1816.00 11790 20240223 -62.26 2450 20241209 81.63 5540 -19.68 20250207 2985 49.08 20250102 8540 -47.89 20240319 2450 81.63 20241209 1.16 N 276040 500 62 억 99762 N N 0 N 00 N
4 20250306 141020 57 100.00 KOSDAQ IT 서비스 N N N N N 4450 300 2 7.23 452642365 102428 264.76 4190 4530 4150 5390 2905 4150 4419.13 0.79 0 30015 4280 4215 4100 4035 3920 4247 4067 63 1240 500 2490 5 1 12554474 559 -10.60 2.45 12 0.82 -420.00 1816.00 11790 20240223 -62.26 2450 20241209 81.63 5540 -19.68 20250207 2985 49.08 20250102 8540 -47.89 20240319 2450 81.63 20241209 1.16 N 276040 500 62 억 99762 N N 0 N 00 N
5 20250306 131021 57 100.00 KOSDAQ IT 서비스 N N N N N 4475 325 2 7.83 326515198 74314 192.09 4190 4495 4150 5390 2905 4150 4393.72 0.79 0 23432 4280 4215 4100 4035 3920 4247 4067 63 1240 500 2490 5 1 12554474 562 -10.65 2.46 12 0.59 -420.00 1816.00 11790 20240223 -62.04 2450 20241209 82.65 5540 -19.22 20250207 2985 49.92 20250102 8540 -47.60 20240319 2450 82.65 20241209 1.16 N 276040 500 62 억 99762 N N 0 N 00 N
6 20250306 121020 57 100.00 KOSDAQ IT 서비스 N N N N N 4460 310 2 7.47 305126636 69534 179.73 4190 4495 4150 5390 2905 4150 4388.16 0.79 0 23209 4280 4215 4100 4035 3920 4247 4067 63 1240 500 2490 5 1 12554474 560 -10.62 2.46 12 0.55 -420.00 1816.00 11790 20240223 -62.17 2450 20241209 82.04 5540 -19.49 20250207 2985 49.41 20250102 8540 -47.78 20240319 2450 82.04 20241209 1.16 N 276040 500 62 억 99762 N N 0 N 00 N
7 20250306 111016 57 100.00 KOSDAQ IT 서비스 N N N N N 4430 280 2 6.75 240526421 55083 142.38 4190 4470 4150 5390 2905 4150 4366.62 0.79 0 18187 4280 4215 4100 4035 3920 4247 4067 63 1240 500 2490 5 1 12554474 556 -10.55 2.44 12 0.44 -420.00 1816.00 11790 20240223 -62.43 2450 20241209 80.82 5540 -20.04 20250207 2985 48.41 20250102 8540 -48.13 20240319 2450 80.82 20241209 1.16 N 276040 500 62 억 99762 N N 0 N 00 N
8 20250306 101019 57 100.00 KOSDAQ IT 서비스 N N N N N 4400 250 2 6.02 150069216 34660 89.59 4190 4440 4150 5390 2905 4150 4329.75 0.79 0 11622 4280 4215 4100 4035 3920 4247 4067 63 1240 500 2490 5 1 12554474 552 -10.48 2.42 12 0.28 -420.00 1816.00 11790 20240223 -62.68 2450 20241209 79.59 5540 -20.58 20250207 2985 47.40 20250102 8540 -48.48 20240319 2450 79.59 20241209 1.16 N 276040 500 62 억 99762 N N 0 N 00 N
9 20250306 091023 57 100.00 KOSDAQ IT 서비스 N N N N N 4160 10 2 0.24 4299075 1028 2.66 4190 4195 4150 5390 2905 4150 4181.98 0.79 0 153 4280 4215 4100 4035 3920 4247 4067 63 1240 500 2490 5 1 12554474 522 -9.90 2.29 12 0.01 -420.00 1816.00 11790 20240223 -64.72 2450 20241209 69.80 5540 -24.91 20250207 2985 39.36 20250102 8540 -51.29 20240319 2450 69.80 20241209 1.16 N 276040 500 62 억 99762 N N 0 N 00 N
10 20250305 161008 57 100.00 KOSDAQ IT 서비스 N N N N N 4150 135 2 3.36 150946707 36849 77.95 3985 4165 3985 5210 2815 4015 4096.36 0.80 0 39 4201 4107 4041 3947 3881 4075 3915 63 1195 500 2400 5 1 12554474 521 -9.88 2.29 12 0.29 -420.00 1816.00 11790 20240223 -64.80 2450 20241209 69.39 5540 -25.09 20250207 2985 39.03 20250102 8660 -52.08 20240305 2450 69.39 20241209 1.10 N 276040 500 62 억 100000 N N 0 N 00 N
11 20250305 151012 57 100.00 KOSDAQ IT 서비스 N N N N N 4115 100 2 2.49 102466062 25130 53.16 3985 4145 3985 5210 2815 4015 4077.44 0.80 0 -488 4201 4107 4041 3947 3881 4075 3915 63 1195 500 2400 5 1 12554474 517 -9.80 2.27 12 0.20 -420.00 1816.00 11790 20240223 -65.10 2450 20241209 67.96 5540 -25.72 20250207 2985 37.86 20250102 8660 -52.48 20240305 2450 67.96 20241209 1.10 N 276040 500 62 억 100000 N N 0 N 00 N
12 20250305 141011 57 100.00 KOSDAQ IT 서비스 N N N N N 4115 100 2 2.49 98022682 24047 50.87 3985 4145 3985 5210 2815 4015 4076.30 0.80 0 -1436 4201 4107 4041 3947 3881 4075 3915 63 1195 500 2400 5 1 12554474 517 -9.80 2.27 12 0.19 -420.00 1816.00 11790 20240223 -65.10 2450 20241209 67.96 5540 -25.72 20250207 2985 37.86 20250102 8660 -52.48 20240305 2450 67.96 20241209 1.10 N 276040 500 62 억 100000 N N 0 N 00 N