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
304100/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
20250306,161046,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24000,-1300,5,-5.14,5675943000,232794,124.79,25750,25750,23900,32850,17750,25300,24383.16,1.47,0,-17564,25966,25632,25066,24732,24166,25800,24900,61,7550,500,17710,50,1,12130568,2911,-30.85,3.98,12,1.92,-778.00,6033.00,36950,20250211,-35.05,12340,20240805,94.49,36950,-35.05,20250211,21500,11.63,20250117,36950,-35.05,20250211,12340,94.49,20240805,2.95,N,304100,500,60 억,,177865,N,N,10034,N,00,N
20250306,151046,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24050,-1250,5,-4.94,5171568950,211789,113.53,25750,25750,23900,32850,17750,25300,24418.50,1.47,0,-21275,25966,25632,25066,24732,24166,25800,24900,61,7550,500,17710,50,1,12130568,2917,-30.91,3.99,12,1.75,-778.00,6033.00,36950,20250211,-34.91,12340,20240805,94.89,36950,-34.91,20250211,21500,11.86,20250117,36950,-34.91,20250211,12340,94.89,20240805,2.95,N,304100,500,60 억,,177865,N,N,351,N,00,N
20250306,141045,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24150,-1150,5,-4.55,4619766175,188892,101.25,25750,25750,23900,32850,17750,25300,24457.18,1.47,0,-20020,25966,25632,25066,24732,24166,25800,24900,61,7550,500,17710,50,1,12130568,2930,-31.04,4.00,12,1.56,-778.00,6033.00,36950,20250211,-34.64,12340,20240805,95.71,36950,-34.64,20250211,21500,12.33,20250117,36950,-34.64,20250211,12340,95.71,20240805,2.95,N,304100,500,60 억,,177865,N,N,351,N,00,N
20250306,131046,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24450,-850,5,-3.36,4013291775,163943,87.88,25750,25750,23900,32850,17750,25300,24479.80,1.47,0,-23776,25966,25632,25066,24732,24166,25800,24900,61,7550,500,17710,50,1,12130568,2966,-31.43,4.05,12,1.35,-778.00,6033.00,36950,20250211,-33.83,12340,20240805,98.14,36950,-33.83,20250211,21500,13.72,20250117,36950,-33.83,20250211,12340,98.14,20240805,2.95,N,304100,500,60 억,,177865,N,N,351,N,00,N
20250306,121045,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24400,-900,5,-3.56,3627021450,148125,79.40,25750,25750,23900,32850,17750,25300,24486.22,1.47,0,-27969,25966,25632,25066,24732,24166,25800,24900,61,7550,500,17710,50,1,12130568,2960,-31.36,4.04,12,1.22,-778.00,6033.00,36950,20250211,-33.96,12340,20240805,97.73,36950,-33.96,20250211,21500,13.49,20250117,36950,-33.96,20250211,12340,97.73,20240805,2.95,N,304100,500,60 억,,177865,N,N,351,N,00,N
20250306,111042,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24550,-750,5,-2.96,3380582975,138054,74.00,25750,25750,23900,32850,17750,25300,24487.40,1.47,0,-27391,25966,25632,25066,24732,24166,25800,24900,61,7550,500,17710,50,1,12130568,2978,-31.56,4.07,12,1.14,-778.00,6033.00,36950,20250211,-33.56,12340,20240805,98.95,36950,-33.56,20250211,21500,14.19,20250117,36950,-33.56,20250211,12340,98.95,20240805,2.95,N,304100,500,60 억,,177865,N,N,351,N,00,N
20250306,101044,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24100,-1200,5,-4.74,2824442575,115232,61.77,25750,25750,23900,32850,17750,25300,24510.92,1.47,0,-27701,25966,25632,25066,24732,24166,25800,24900,61,7550,500,17710,50,1,12130568,2923,-30.98,3.99,12,0.95,-778.00,6033.00,36950,20250211,-34.78,12340,20240805,95.30,36950,-34.78,20250211,21500,12.09,20250117,36950,-34.78,20250211,12340,95.30,20240805,2.95,N,304100,500,60 억,,177865,N,N,351,N,00,N
20250306,091049,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24750,-550,5,-2.17,714245050,28408,15.23,25750,25750,24750,32850,17750,25300,25142.39,1.47,0,-12080,25966,25632,25066,24732,24166,25800,24900,61,7550,500,17710,50,1,12130568,3002,-31.81,4.10,12,0.23,-778.00,6033.00,36950,20250211,-33.02,12340,20240805,100.57,36950,-33.02,20250211,21500,15.12,20250117,36950,-33.02,20250211,12340,100.57,20240805,2.95,N,304100,500,60 억,,177865,N,N,351,N,00,N
20250305,161033,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,25300,700,2,2.85,4579330200,184414,107.65,24600,25400,24500,31950,17250,24600,24829.87,1.32,0,18243,25433,25016,24483,24066,23533,25225,24275,61,7350,500,17220,50,1,12130568,3069,-32.52,4.19,12,1.52,-778.00,6033.00,36950,20250211,-31.53,12340,20240805,105.02,36950,-31.53,20250211,21500,17.67,20250117,36950,-31.53,20250211,12340,105.02,20240805,2.94,N,304100,500,60 억,,159654,N,N,351,N,00,N
20250305,151037,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,25250,650,2,2.64,4342697950,175062,102.19,24600,25350,24500,31950,17250,24600,24806.67,1.32,0,20086,25433,25016,24483,24066,23533,25225,24275,61,7350,500,17220,50,1,12130568,3063,-32.46,4.19,12,1.44,-778.00,6033.00,36950,20250211,-31.66,12340,20240805,104.62,36950,-31.66,20250211,21500,17.44,20250117,36950,-31.66,20250211,12340,104.62,20240805,2.94,N,304100,500,60 억,,159654,N,N,588,N,00,N
20250305,141036,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24950,350,2,1.42,3413599075,138139,80.64,24600,25050,24500,31950,17250,24600,24711.36,1.32,0,16762,25433,25016,24483,24066,23533,25225,24275,61,7350,500,17220,50,1,12130568,3027,-32.07,4.14,12,1.14,-778.00,6033.00,36950,20250211,-32.48,12340,20240805,102.19,36950,-32.48,20250211,21500,16.05,20250117,36950,-32.48,20250211,12340,102.19,20240805,2.94,N,304100,500,60 억,,159654,N,N,588,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 161046 57 100.00 KOSDAQ IT 서비스 N N N N N 24000 -1300 5 -5.14 5675943000 232794 124.79 25750 25750 23900 32850 17750 25300 24383.16 1.47 0 -17564 25966 25632 25066 24732 24166 25800 24900 61 7550 500 17710 50 1 12130568 2911 -30.85 3.98 12 1.92 -778.00 6033.00 36950 20250211 -35.05 12340 20240805 94.49 36950 -35.05 20250211 21500 11.63 20250117 36950 -35.05 20250211 12340 94.49 20240805 2.95 N 304100 500 60 억 177865 N N 10034 N 00 N
3 20250306 151046 57 100.00 KOSDAQ IT 서비스 N N N N N 24050 -1250 5 -4.94 5171568950 211789 113.53 25750 25750 23900 32850 17750 25300 24418.50 1.47 0 -21275 25966 25632 25066 24732 24166 25800 24900 61 7550 500 17710 50 1 12130568 2917 -30.91 3.99 12 1.75 -778.00 6033.00 36950 20250211 -34.91 12340 20240805 94.89 36950 -34.91 20250211 21500 11.86 20250117 36950 -34.91 20250211 12340 94.89 20240805 2.95 N 304100 500 60 억 177865 N N 351 N 00 N
4 20250306 141045 57 100.00 KOSDAQ IT 서비스 N N N N N 24150 -1150 5 -4.55 4619766175 188892 101.25 25750 25750 23900 32850 17750 25300 24457.18 1.47 0 -20020 25966 25632 25066 24732 24166 25800 24900 61 7550 500 17710 50 1 12130568 2930 -31.04 4.00 12 1.56 -778.00 6033.00 36950 20250211 -34.64 12340 20240805 95.71 36950 -34.64 20250211 21500 12.33 20250117 36950 -34.64 20250211 12340 95.71 20240805 2.95 N 304100 500 60 억 177865 N N 351 N 00 N
5 20250306 131046 57 100.00 KOSDAQ IT 서비스 N N N N N 24450 -850 5 -3.36 4013291775 163943 87.88 25750 25750 23900 32850 17750 25300 24479.80 1.47 0 -23776 25966 25632 25066 24732 24166 25800 24900 61 7550 500 17710 50 1 12130568 2966 -31.43 4.05 12 1.35 -778.00 6033.00 36950 20250211 -33.83 12340 20240805 98.14 36950 -33.83 20250211 21500 13.72 20250117 36950 -33.83 20250211 12340 98.14 20240805 2.95 N 304100 500 60 억 177865 N N 351 N 00 N
6 20250306 121045 57 100.00 KOSDAQ IT 서비스 N N N N N 24400 -900 5 -3.56 3627021450 148125 79.40 25750 25750 23900 32850 17750 25300 24486.22 1.47 0 -27969 25966 25632 25066 24732 24166 25800 24900 61 7550 500 17710 50 1 12130568 2960 -31.36 4.04 12 1.22 -778.00 6033.00 36950 20250211 -33.96 12340 20240805 97.73 36950 -33.96 20250211 21500 13.49 20250117 36950 -33.96 20250211 12340 97.73 20240805 2.95 N 304100 500 60 억 177865 N N 351 N 00 N
7 20250306 111042 57 100.00 KOSDAQ IT 서비스 N N N N N 24550 -750 5 -2.96 3380582975 138054 74.00 25750 25750 23900 32850 17750 25300 24487.40 1.47 0 -27391 25966 25632 25066 24732 24166 25800 24900 61 7550 500 17710 50 1 12130568 2978 -31.56 4.07 12 1.14 -778.00 6033.00 36950 20250211 -33.56 12340 20240805 98.95 36950 -33.56 20250211 21500 14.19 20250117 36950 -33.56 20250211 12340 98.95 20240805 2.95 N 304100 500 60 억 177865 N N 351 N 00 N
8 20250306 101044 57 100.00 KOSDAQ IT 서비스 N N N N N 24100 -1200 5 -4.74 2824442575 115232 61.77 25750 25750 23900 32850 17750 25300 24510.92 1.47 0 -27701 25966 25632 25066 24732 24166 25800 24900 61 7550 500 17710 50 1 12130568 2923 -30.98 3.99 12 0.95 -778.00 6033.00 36950 20250211 -34.78 12340 20240805 95.30 36950 -34.78 20250211 21500 12.09 20250117 36950 -34.78 20250211 12340 95.30 20240805 2.95 N 304100 500 60 억 177865 N N 351 N 00 N
9 20250306 091049 57 100.00 KOSDAQ IT 서비스 N N N N N 24750 -550 5 -2.17 714245050 28408 15.23 25750 25750 24750 32850 17750 25300 25142.39 1.47 0 -12080 25966 25632 25066 24732 24166 25800 24900 61 7550 500 17710 50 1 12130568 3002 -31.81 4.10 12 0.23 -778.00 6033.00 36950 20250211 -33.02 12340 20240805 100.57 36950 -33.02 20250211 21500 15.12 20250117 36950 -33.02 20250211 12340 100.57 20240805 2.95 N 304100 500 60 억 177865 N N 351 N 00 N
10 20250305 161033 57 100.00 KOSDAQ IT 서비스 N N N N N 25300 700 2 2.85 4579330200 184414 107.65 24600 25400 24500 31950 17250 24600 24829.87 1.32 0 18243 25433 25016 24483 24066 23533 25225 24275 61 7350 500 17220 50 1 12130568 3069 -32.52 4.19 12 1.52 -778.00 6033.00 36950 20250211 -31.53 12340 20240805 105.02 36950 -31.53 20250211 21500 17.67 20250117 36950 -31.53 20250211 12340 105.02 20240805 2.94 N 304100 500 60 억 159654 N N 351 N 00 N
11 20250305 151037 57 100.00 KOSDAQ IT 서비스 N N N N N 25250 650 2 2.64 4342697950 175062 102.19 24600 25350 24500 31950 17250 24600 24806.67 1.32 0 20086 25433 25016 24483 24066 23533 25225 24275 61 7350 500 17220 50 1 12130568 3063 -32.46 4.19 12 1.44 -778.00 6033.00 36950 20250211 -31.66 12340 20240805 104.62 36950 -31.66 20250211 21500 17.44 20250117 36950 -31.66 20250211 12340 104.62 20240805 2.94 N 304100 500 60 억 159654 N N 588 N 00 N
12 20250305 141036 57 100.00 KOSDAQ IT 서비스 N N N N N 24950 350 2 1.42 3413599075 138139 80.64 24600 25050 24500 31950 17250 24600 24711.36 1.32 0 16762 25433 25016 24483 24066 23533 25225 24275 61 7350 500 17220 50 1 12130568 3027 -32.07 4.14 12 1.14 -778.00 6033.00 36950 20250211 -32.48 12340 20240805 102.19 36950 -32.48 20250211 21500 16.05 20250117 36950 -32.48 20250211 12340 102.19 20240805 2.94 N 304100 500 60 억 159654 N N 588 N 00 N