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
321820/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
20250306,161101,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10480,-220,5,-2.06,1174711635,111753,246.08,10650,10720,10310,13910,7490,10700,10511.68,0.73,0,7482,10913,10806,10653,10546,10393,10860,10600,78,3210,500,7490,10,1,15591376,1634,-15.21,4.96,12,0.72,-689.00,2115.00,23000,20241106,-54.43,8930,20240805,17.36,14120,-25.78,20250107,9890,5.97,20250213,23000,-54.43,20241106,8930,17.36,20240805,0.00,N,321820,500,77 억,,113677,N,N,106,N,00,N
20250306,151101,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10500,-200,5,-1.87,1133952325,107872,237.54,10650,10720,10310,13910,7490,10700,10512.02,0.73,0,7741,10913,10806,10653,10546,10393,10860,10600,78,3210,500,7490,10,1,15591376,1637,-15.24,4.96,12,0.69,-689.00,2115.00,23000,20241106,-54.35,8930,20240805,17.58,14120,-25.64,20250107,9890,6.17,20250213,23000,-54.35,20241106,8930,17.58,20240805,0.00,N,321820,500,77 억,,113677,N,N,63,N,00,N
20250306,141101,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10630,-70,5,-0.65,996467255,94858,208.88,10650,10720,10310,13910,7490,10700,10504.83,0.73,0,3384,10913,10806,10653,10546,10393,10860,10600,78,3210,500,7490,10,1,15591376,1657,-15.43,5.03,12,0.61,-689.00,2115.00,23000,20241106,-53.78,8930,20240805,19.04,14120,-24.72,20250107,9890,7.48,20250213,23000,-53.78,20241106,8930,19.04,20240805,0.00,N,321820,500,77 억,,113677,N,N,63,N,00,N
20250306,131101,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10520,-180,5,-1.68,909249875,86626,190.75,10650,10720,10310,13910,7490,10700,10496.27,0.73,0,-1674,10913,10806,10653,10546,10393,10860,10600,78,3210,500,7490,10,1,15591376,1640,-15.27,4.97,12,0.56,-689.00,2115.00,23000,20241106,-54.26,8930,20240805,17.81,14120,-25.50,20250107,9890,6.37,20250213,23000,-54.26,20241106,8930,17.81,20240805,0.00,N,321820,500,77 억,,113677,N,N,63,N,00,N
20250306,121101,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10450,-250,5,-2.34,799678245,76258,167.92,10650,10720,10310,13910,7490,10700,10486.48,0.73,0,-4975,10913,10806,10653,10546,10393,10860,10600,78,3210,500,7490,10,1,15591376,1629,-15.17,4.94,12,0.49,-689.00,2115.00,23000,20241106,-54.57,8930,20240805,17.02,14120,-25.99,20250107,9890,5.66,20250213,23000,-54.57,20241106,8930,17.02,20240805,0.00,N,321820,500,77 억,,113677,N,N,63,N,00,N
20250306,111057,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10530,-170,5,-1.59,739808225,70572,155.40,10650,10720,10310,13910,7490,10700,10483.03,0.73,0,-5766,10913,10806,10653,10546,10393,10860,10600,78,3210,500,7490,10,1,15591376,1642,-15.28,4.98,12,0.45,-689.00,2115.00,23000,20241106,-54.22,8930,20240805,17.92,14120,-25.42,20250107,9890,6.47,20250213,23000,-54.22,20241106,8930,17.92,20240805,0.00,N,321820,500,77 억,,113677,N,N,63,N,00,N
20250306,101100,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10400,-300,5,-2.80,551219545,52611,115.85,10650,10720,10310,13910,7490,10700,10477.27,0.73,0,-12093,10913,10806,10653,10546,10393,10860,10600,78,3210,500,7490,10,1,15591376,1622,-15.09,4.92,12,0.34,-689.00,2115.00,23000,20241106,-54.78,8930,20240805,16.46,14120,-26.35,20250107,9890,5.16,20250213,23000,-54.78,20241106,8930,16.46,20240805,0.00,N,321820,500,77 억,,113677,N,N,63,N,00,N
20250306,091104,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10640,-60,5,-0.56,61596540,5779,12.73,10650,10720,10620,13910,7490,10700,10658.68,0.73,0,3404,10913,10806,10653,10546,10393,10860,10600,78,3210,500,7490,10,1,15591376,1659,-15.44,5.03,12,0.04,-689.00,2115.00,23000,20241106,-53.74,8930,20240805,19.15,14120,-24.65,20250107,9890,7.58,20250213,23000,-53.74,20241106,8930,19.15,20240805,0.00,N,321820,500,77 억,,113677,N,N,63,N,00,N
20250305,161047,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10700,100,2,0.94,465488940,43763,50.36,10500,10760,10500,13780,7420,10600,10636.54,0.64,0,12641,11120,10860,10680,10420,10240,10770,10330,78,3180,500,7420,10,1,15591376,1668,-15.53,5.06,12,0.28,-689.00,2115.00,23000,20241106,-53.48,8930,20240805,19.82,14120,-24.22,20250107,9890,8.19,20250213,23000,-53.48,20241106,8930,19.82,20240805,0.00,N,321820,500,77 억,,100129,N,N,63,N,00,N
20250305,151052,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10750,150,2,1.42,438251030,41224,47.44,10500,10760,10500,13780,7420,10600,10630.97,0.64,0,12406,11120,10860,10680,10420,10240,10770,10330,78,3180,500,7420,10,1,15591376,1676,-15.60,5.08,12,0.26,-689.00,2115.00,23000,20241106,-53.26,8930,20240805,20.38,14120,-23.87,20250107,9890,8.70,20250213,23000,-53.26,20241106,8930,20.38,20240805,0.00,N,321820,500,77 억,,100129,N,N,3,N,00,N
20250305,141052,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10660,60,2,0.57,366834310,34548,39.75,10500,10750,10500,13780,7420,10600,10618.11,0.64,0,7482,11120,10860,10680,10420,10240,10770,10330,78,3180,500,7420,10,1,15591376,1662,-15.47,5.04,12,0.22,-689.00,2115.00,23000,20241106,-53.65,8930,20240805,19.37,14120,-24.50,20250107,9890,7.79,20250213,23000,-53.65,20241106,8930,19.37,20240805,0.00,N,321820,500,77 억,,100129,N,N,3,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 161101 57 100.00 KOSDAQ IT 서비스 N N N N N 10480 -220 5 -2.06 1174711635 111753 246.08 10650 10720 10310 13910 7490 10700 10511.68 0.73 0 7482 10913 10806 10653 10546 10393 10860 10600 78 3210 500 7490 10 1 15591376 1634 -15.21 4.96 12 0.72 -689.00 2115.00 23000 20241106 -54.43 8930 20240805 17.36 14120 -25.78 20250107 9890 5.97 20250213 23000 -54.43 20241106 8930 17.36 20240805 0.00 N 321820 500 77 억 113677 N N 106 N 00 N
3 20250306 151101 57 100.00 KOSDAQ IT 서비스 N N N N N 10500 -200 5 -1.87 1133952325 107872 237.54 10650 10720 10310 13910 7490 10700 10512.02 0.73 0 7741 10913 10806 10653 10546 10393 10860 10600 78 3210 500 7490 10 1 15591376 1637 -15.24 4.96 12 0.69 -689.00 2115.00 23000 20241106 -54.35 8930 20240805 17.58 14120 -25.64 20250107 9890 6.17 20250213 23000 -54.35 20241106 8930 17.58 20240805 0.00 N 321820 500 77 억 113677 N N 63 N 00 N
4 20250306 141101 57 100.00 KOSDAQ IT 서비스 N N N N N 10630 -70 5 -0.65 996467255 94858 208.88 10650 10720 10310 13910 7490 10700 10504.83 0.73 0 3384 10913 10806 10653 10546 10393 10860 10600 78 3210 500 7490 10 1 15591376 1657 -15.43 5.03 12 0.61 -689.00 2115.00 23000 20241106 -53.78 8930 20240805 19.04 14120 -24.72 20250107 9890 7.48 20250213 23000 -53.78 20241106 8930 19.04 20240805 0.00 N 321820 500 77 억 113677 N N 63 N 00 N
5 20250306 131101 57 100.00 KOSDAQ IT 서비스 N N N N N 10520 -180 5 -1.68 909249875 86626 190.75 10650 10720 10310 13910 7490 10700 10496.27 0.73 0 -1674 10913 10806 10653 10546 10393 10860 10600 78 3210 500 7490 10 1 15591376 1640 -15.27 4.97 12 0.56 -689.00 2115.00 23000 20241106 -54.26 8930 20240805 17.81 14120 -25.50 20250107 9890 6.37 20250213 23000 -54.26 20241106 8930 17.81 20240805 0.00 N 321820 500 77 억 113677 N N 63 N 00 N
6 20250306 121101 57 100.00 KOSDAQ IT 서비스 N N N N N 10450 -250 5 -2.34 799678245 76258 167.92 10650 10720 10310 13910 7490 10700 10486.48 0.73 0 -4975 10913 10806 10653 10546 10393 10860 10600 78 3210 500 7490 10 1 15591376 1629 -15.17 4.94 12 0.49 -689.00 2115.00 23000 20241106 -54.57 8930 20240805 17.02 14120 -25.99 20250107 9890 5.66 20250213 23000 -54.57 20241106 8930 17.02 20240805 0.00 N 321820 500 77 억 113677 N N 63 N 00 N
7 20250306 111057 57 100.00 KOSDAQ IT 서비스 N N N N N 10530 -170 5 -1.59 739808225 70572 155.40 10650 10720 10310 13910 7490 10700 10483.03 0.73 0 -5766 10913 10806 10653 10546 10393 10860 10600 78 3210 500 7490 10 1 15591376 1642 -15.28 4.98 12 0.45 -689.00 2115.00 23000 20241106 -54.22 8930 20240805 17.92 14120 -25.42 20250107 9890 6.47 20250213 23000 -54.22 20241106 8930 17.92 20240805 0.00 N 321820 500 77 억 113677 N N 63 N 00 N
8 20250306 101100 57 100.00 KOSDAQ IT 서비스 N N N N N 10400 -300 5 -2.80 551219545 52611 115.85 10650 10720 10310 13910 7490 10700 10477.27 0.73 0 -12093 10913 10806 10653 10546 10393 10860 10600 78 3210 500 7490 10 1 15591376 1622 -15.09 4.92 12 0.34 -689.00 2115.00 23000 20241106 -54.78 8930 20240805 16.46 14120 -26.35 20250107 9890 5.16 20250213 23000 -54.78 20241106 8930 16.46 20240805 0.00 N 321820 500 77 억 113677 N N 63 N 00 N
9 20250306 091104 57 100.00 KOSDAQ IT 서비스 N N N N N 10640 -60 5 -0.56 61596540 5779 12.73 10650 10720 10620 13910 7490 10700 10658.68 0.73 0 3404 10913 10806 10653 10546 10393 10860 10600 78 3210 500 7490 10 1 15591376 1659 -15.44 5.03 12 0.04 -689.00 2115.00 23000 20241106 -53.74 8930 20240805 19.15 14120 -24.65 20250107 9890 7.58 20250213 23000 -53.74 20241106 8930 19.15 20240805 0.00 N 321820 500 77 억 113677 N N 63 N 00 N
10 20250305 161047 57 100.00 KOSDAQ IT 서비스 N N N N N 10700 100 2 0.94 465488940 43763 50.36 10500 10760 10500 13780 7420 10600 10636.54 0.64 0 12641 11120 10860 10680 10420 10240 10770 10330 78 3180 500 7420 10 1 15591376 1668 -15.53 5.06 12 0.28 -689.00 2115.00 23000 20241106 -53.48 8930 20240805 19.82 14120 -24.22 20250107 9890 8.19 20250213 23000 -53.48 20241106 8930 19.82 20240805 0.00 N 321820 500 77 억 100129 N N 63 N 00 N
11 20250305 151052 57 100.00 KOSDAQ IT 서비스 N N N N N 10750 150 2 1.42 438251030 41224 47.44 10500 10760 10500 13780 7420 10600 10630.97 0.64 0 12406 11120 10860 10680 10420 10240 10770 10330 78 3180 500 7420 10 1 15591376 1676 -15.60 5.08 12 0.26 -689.00 2115.00 23000 20241106 -53.26 8930 20240805 20.38 14120 -23.87 20250107 9890 8.70 20250213 23000 -53.26 20241106 8930 20.38 20240805 0.00 N 321820 500 77 억 100129 N N 3 N 00 N
12 20250305 141052 57 100.00 KOSDAQ IT 서비스 N N N N N 10660 60 2 0.57 366834310 34548 39.75 10500 10750 10500 13780 7420 10600 10618.11 0.64 0 7482 11120 10860 10680 10420 10240 10770 10330 78 3180 500 7420 10 1 15591376 1662 -15.47 5.04 12 0.22 -689.00 2115.00 23000 20241106 -53.65 8930 20240805 19.37 14120 -24.50 20250107 9890 7.79 20250213 23000 -53.65 20241106 8930 19.37 20240805 0.00 N 321820 500 77 억 100129 N N 3 N 00 N