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
291810/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
20250306,161034,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2010,77,2,3.98,858464379,401640,1223.73,1933,2330,1933,2510,1354,1933,2137.65,0.36,0,3739,2075,2003,1918,1846,1761,2040,1883,57,577,500,1310,5,1,11357712,228,-18.11,1.10,12,3.54,-111.00,1822.00,4005,20240412,-49.81,1610,20241209,24.84,2330,-13.73,20250306,1750,14.86,20250107,4005,-49.81,20240412,1610,24.84,20241209,0.00,N,291810,500,56 억,,41442,N,N,0,N,00,N
20250306,151034,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2025,92,2,4.76,841322474,393122,1197.78,1933,2330,1933,2510,1354,1933,2140.11,0.36,0,4552,2075,2003,1918,1846,1761,2040,1883,57,577,500,1310,5,1,11357712,230,-18.24,1.11,12,3.46,-111.00,1822.00,4005,20240412,-49.44,1610,20241209,25.78,2330,-13.09,20250306,1750,15.71,20250107,4005,-49.44,20240412,1610,25.78,20241209,0.00,N,291810,500,56 억,,41442,N,N,0,N,00,N
20250306,141033,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2190,257,2,13.30,607510234,278610,848.88,1933,2330,1933,2510,1354,1933,2180.50,0.36,0,1420,2075,2003,1918,1846,1761,2040,1883,57,577,500,1310,5,1,11357712,249,-19.73,1.20,12,2.45,-111.00,1822.00,4005,20240412,-45.32,1610,20241209,36.02,2330,-6.01,20250306,1750,25.14,20250107,4005,-45.32,20240412,1610,36.02,20241209,0.00,N,291810,500,56 억,,41442,N,N,0,N,00,N
20250306,131034,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1998,65,2,3.36,72235761,36032,109.78,1933,2030,1933,2510,1354,1933,2004.77,0.36,0,518,2075,2003,1918,1846,1761,2040,1883,57,577,500,1310,1,1,11357712,227,-18.00,1.10,12,0.32,-111.00,1822.00,4005,20240412,-50.11,1610,20241209,24.10,2085,-4.17,20250219,1750,14.17,20250107,4005,-50.11,20240412,1610,24.10,20241209,0.00,N,291810,500,56 억,,41442,N,N,0,N,00,N
20250306,121033,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1995,62,2,3.21,65841963,32826,100.02,1933,2030,1933,2510,1354,1933,2005.79,0.36,0,348,2075,2003,1918,1846,1761,2040,1883,57,577,500,1310,1,1,11357712,227,-17.97,1.09,12,0.29,-111.00,1822.00,4005,20240412,-50.19,1610,20241209,23.91,2085,-4.32,20250219,1750,14.00,20250107,4005,-50.19,20240412,1610,23.91,20241209,0.00,N,291810,500,56 억,,41442,N,N,0,N,00,N
20250306,111030,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1992,59,2,3.05,60498047,30143,91.84,1933,2030,1933,2510,1354,1933,2007.03,0.36,0,339,2075,2003,1918,1846,1761,2040,1883,57,577,500,1310,1,1,11357712,226,-17.95,1.09,12,0.27,-111.00,1822.00,4005,20240412,-50.26,1610,20241209,23.73,2085,-4.46,20250219,1750,13.83,20250107,4005,-50.26,20240412,1610,23.73,20241209,0.00,N,291810,500,56 억,,41442,N,N,0,N,00,N
20250306,101032,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1995,62,2,3.21,52014446,25892,78.89,1933,2030,1933,2510,1354,1933,2008.90,0.36,0,139,2075,2003,1918,1846,1761,2040,1883,57,577,500,1310,1,1,11357712,227,-17.97,1.09,12,0.23,-111.00,1822.00,4005,20240412,-50.19,1610,20241209,23.91,2085,-4.32,20250219,1750,14.00,20250107,4005,-50.19,20240412,1610,23.91,20241209,0.00,N,291810,500,56 억,,41442,N,N,0,N,00,N
20250306,091037,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1959,26,2,1.35,548292,283,0.86,1933,1959,1933,2510,1354,1933,1937.43,0.36,0,32,2075,2003,1918,1846,1761,2040,1883,57,577,500,1310,1,1,11357712,222,-17.65,1.08,12,0.00,-111.00,1822.00,4005,20240412,-51.09,1610,20241209,21.68,2085,-6.04,20250219,1750,11.94,20250107,4005,-51.09,20240412,1610,21.68,20241209,0.00,N,291810,500,56 억,,41442,N,N,0,N,00,N
20250305,161021,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1933,101,2,5.51,63506076,32739,327.39,1833,1990,1833,2380,1283,1832,1939.77,0.37,0,-331,1861,1846,1819,1804,1777,1854,1812,57,548,500,1240,1,1,11357712,220,-17.41,1.06,12,0.29,-111.00,1822.00,4020,20240221,-51.92,1610,20241209,20.06,2085,-7.29,20250219,1750,10.46,20250107,4005,-51.74,20240412,1610,20.06,20241209,0.00,N,291810,500,56 억,,41773,N,N,0,N,00,N
20250305,151026,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1930,98,2,5.35,63430611,32700,327.00,1833,1990,1833,2380,1283,1832,1939.77,0.37,0,-298,1861,1846,1819,1804,1777,1854,1812,57,548,500,1240,1,1,11357712,219,-17.39,1.06,12,0.29,-111.00,1822.00,4020,20240221,-51.99,1610,20241209,19.88,2085,-7.43,20250219,1750,10.29,20250107,4005,-51.81,20240412,1610,19.88,20241209,0.00,N,291810,500,56 억,,41773,N,N,0,N,00,N
20250305,141025,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1931,99,2,5.40,55190706,28434,284.34,1833,1990,1833,2380,1283,1832,1941.01,0.37,0,-937,1861,1846,1819,1804,1777,1854,1812,57,548,500,1240,1,1,11357712,219,-17.40,1.06,12,0.25,-111.00,1822.00,4020,20240221,-51.97,1610,20241209,19.94,2085,-7.39,20250219,1750,10.34,20250107,4005,-51.79,20240412,1610,19.94,20241209,0.00,N,291810,500,56 억,,41773,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 161034 57 100.00 KOSDAQ IT 서비스 N N N N N 2010 77 2 3.98 858464379 401640 1223.73 1933 2330 1933 2510 1354 1933 2137.65 0.36 0 3739 2075 2003 1918 1846 1761 2040 1883 57 577 500 1310 5 1 11357712 228 -18.11 1.10 12 3.54 -111.00 1822.00 4005 20240412 -49.81 1610 20241209 24.84 2330 -13.73 20250306 1750 14.86 20250107 4005 -49.81 20240412 1610 24.84 20241209 0.00 N 291810 500 56 억 41442 N N 0 N 00 N
3 20250306 151034 57 100.00 KOSDAQ IT 서비스 N N N N N 2025 92 2 4.76 841322474 393122 1197.78 1933 2330 1933 2510 1354 1933 2140.11 0.36 0 4552 2075 2003 1918 1846 1761 2040 1883 57 577 500 1310 5 1 11357712 230 -18.24 1.11 12 3.46 -111.00 1822.00 4005 20240412 -49.44 1610 20241209 25.78 2330 -13.09 20250306 1750 15.71 20250107 4005 -49.44 20240412 1610 25.78 20241209 0.00 N 291810 500 56 억 41442 N N 0 N 00 N
4 20250306 141033 57 100.00 KOSDAQ IT 서비스 N N N N N 2190 257 2 13.30 607510234 278610 848.88 1933 2330 1933 2510 1354 1933 2180.50 0.36 0 1420 2075 2003 1918 1846 1761 2040 1883 57 577 500 1310 5 1 11357712 249 -19.73 1.20 12 2.45 -111.00 1822.00 4005 20240412 -45.32 1610 20241209 36.02 2330 -6.01 20250306 1750 25.14 20250107 4005 -45.32 20240412 1610 36.02 20241209 0.00 N 291810 500 56 억 41442 N N 0 N 00 N
5 20250306 131034 57 100.00 KOSDAQ IT 서비스 N N N N N 1998 65 2 3.36 72235761 36032 109.78 1933 2030 1933 2510 1354 1933 2004.77 0.36 0 518 2075 2003 1918 1846 1761 2040 1883 57 577 500 1310 1 1 11357712 227 -18.00 1.10 12 0.32 -111.00 1822.00 4005 20240412 -50.11 1610 20241209 24.10 2085 -4.17 20250219 1750 14.17 20250107 4005 -50.11 20240412 1610 24.10 20241209 0.00 N 291810 500 56 억 41442 N N 0 N 00 N
6 20250306 121033 57 100.00 KOSDAQ IT 서비스 N N N N N 1995 62 2 3.21 65841963 32826 100.02 1933 2030 1933 2510 1354 1933 2005.79 0.36 0 348 2075 2003 1918 1846 1761 2040 1883 57 577 500 1310 1 1 11357712 227 -17.97 1.09 12 0.29 -111.00 1822.00 4005 20240412 -50.19 1610 20241209 23.91 2085 -4.32 20250219 1750 14.00 20250107 4005 -50.19 20240412 1610 23.91 20241209 0.00 N 291810 500 56 억 41442 N N 0 N 00 N
7 20250306 111030 57 100.00 KOSDAQ IT 서비스 N N N N N 1992 59 2 3.05 60498047 30143 91.84 1933 2030 1933 2510 1354 1933 2007.03 0.36 0 339 2075 2003 1918 1846 1761 2040 1883 57 577 500 1310 1 1 11357712 226 -17.95 1.09 12 0.27 -111.00 1822.00 4005 20240412 -50.26 1610 20241209 23.73 2085 -4.46 20250219 1750 13.83 20250107 4005 -50.26 20240412 1610 23.73 20241209 0.00 N 291810 500 56 억 41442 N N 0 N 00 N
8 20250306 101032 57 100.00 KOSDAQ IT 서비스 N N N N N 1995 62 2 3.21 52014446 25892 78.89 1933 2030 1933 2510 1354 1933 2008.90 0.36 0 139 2075 2003 1918 1846 1761 2040 1883 57 577 500 1310 1 1 11357712 227 -17.97 1.09 12 0.23 -111.00 1822.00 4005 20240412 -50.19 1610 20241209 23.91 2085 -4.32 20250219 1750 14.00 20250107 4005 -50.19 20240412 1610 23.91 20241209 0.00 N 291810 500 56 억 41442 N N 0 N 00 N
9 20250306 091037 57 100.00 KOSDAQ IT 서비스 N N N N N 1959 26 2 1.35 548292 283 0.86 1933 1959 1933 2510 1354 1933 1937.43 0.36 0 32 2075 2003 1918 1846 1761 2040 1883 57 577 500 1310 1 1 11357712 222 -17.65 1.08 12 0.00 -111.00 1822.00 4005 20240412 -51.09 1610 20241209 21.68 2085 -6.04 20250219 1750 11.94 20250107 4005 -51.09 20240412 1610 21.68 20241209 0.00 N 291810 500 56 억 41442 N N 0 N 00 N
10 20250305 161021 57 100.00 KOSDAQ IT 서비스 N N N N N 1933 101 2 5.51 63506076 32739 327.39 1833 1990 1833 2380 1283 1832 1939.77 0.37 0 -331 1861 1846 1819 1804 1777 1854 1812 57 548 500 1240 1 1 11357712 220 -17.41 1.06 12 0.29 -111.00 1822.00 4020 20240221 -51.92 1610 20241209 20.06 2085 -7.29 20250219 1750 10.46 20250107 4005 -51.74 20240412 1610 20.06 20241209 0.00 N 291810 500 56 억 41773 N N 0 N 00 N
11 20250305 151026 57 100.00 KOSDAQ IT 서비스 N N N N N 1930 98 2 5.35 63430611 32700 327.00 1833 1990 1833 2380 1283 1832 1939.77 0.37 0 -298 1861 1846 1819 1804 1777 1854 1812 57 548 500 1240 1 1 11357712 219 -17.39 1.06 12 0.29 -111.00 1822.00 4020 20240221 -51.99 1610 20241209 19.88 2085 -7.43 20250219 1750 10.29 20250107 4005 -51.81 20240412 1610 19.88 20241209 0.00 N 291810 500 56 억 41773 N N 0 N 00 N
12 20250305 141025 57 100.00 KOSDAQ IT 서비스 N N N N N 1931 99 2 5.40 55190706 28434 284.34 1833 1990 1833 2380 1283 1832 1941.01 0.37 0 -937 1861 1846 1819 1804 1777 1854 1812 57 548 500 1240 1 1 11357712 219 -17.40 1.06 12 0.25 -111.00 1822.00 4020 20240221 -51.97 1610 20241209 19.94 2085 -7.39 20250219 1750 10.34 20250107 4005 -51.79 20240412 1610 19.94 20241209 0.00 N 291810 500 56 억 41773 N N 0 N 00 N