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
331520/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
20250306,161107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,903,0,3,0.00,1172972345,1310680,76.69,904,916,875,1173,633,903,894.92,0.75,0,95595,972,937,915,880,858,926,869,51,270,100,630,1,1,50864390,459,50.17,1.57,12,2.58,18.00,575.00,1194,20250226,-24.37,535,20241209,68.79,1194,-24.37,20250226,591,52.79,20250103,1194,-24.37,20250226,535,68.79,20241209,6.36,N,331520,100,50 억,,380741,N,N,0,N,00,N
20250306,151107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,905,2,2,0.22,1118869563,1250819,73.18,904,916,875,1173,633,903,894.51,0.75,0,103575,972,937,915,880,858,926,869,51,270,100,630,1,1,50864390,460,50.28,1.57,12,2.46,18.00,575.00,1194,20250226,-24.20,535,20241209,69.16,1194,-24.20,20250226,591,53.13,20250103,1194,-24.20,20250226,535,69.16,20241209,6.36,N,331520,100,50 억,,380741,N,N,0,N,00,N
20250306,141107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,902,-1,5,-0.11,948995382,1062300,62.15,904,916,875,1173,633,903,893.33,0.75,0,116213,972,937,915,880,858,926,869,51,270,100,630,1,1,50864390,459,50.11,1.57,12,2.09,18.00,575.00,1194,20250226,-24.46,535,20241209,68.60,1194,-24.46,20250226,591,52.62,20250103,1194,-24.46,20250226,535,68.60,20241209,6.36,N,331520,100,50 억,,380741,N,N,0,N,00,N
20250306,131107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,891,-12,5,-1.33,863940667,968045,56.64,904,916,875,1173,633,903,892.45,0.75,0,95736,972,937,915,880,858,926,869,51,270,100,630,1,1,50864390,453,49.50,1.55,12,1.90,18.00,575.00,1194,20250226,-25.38,535,20241209,66.54,1194,-25.38,20250226,591,50.76,20250103,1194,-25.38,20250226,535,66.54,20241209,6.36,N,331520,100,50 억,,380741,N,N,0,N,00,N
20250306,121107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,890,-13,5,-1.44,760719085,851837,49.84,904,916,875,1173,633,903,893.03,0.75,0,66833,972,937,915,880,858,926,869,51,270,100,630,1,1,50864390,453,49.44,1.55,12,1.67,18.00,575.00,1194,20250226,-25.46,535,20241209,66.36,1194,-25.46,20250226,591,50.59,20250103,1194,-25.46,20250226,535,66.36,20241209,6.36,N,331520,100,50 억,,380741,N,N,0,N,00,N
20250306,111103,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,884,-19,5,-2.10,700789901,784379,45.89,904,916,875,1173,633,903,893.43,0.75,0,65458,972,937,915,880,858,926,869,51,270,100,630,1,1,50864390,450,49.11,1.54,12,1.54,18.00,575.00,1194,20250226,-25.96,535,20241209,65.23,1194,-25.96,20250226,591,49.58,20250103,1194,-25.96,20250226,535,65.23,20241209,6.36,N,331520,100,50 억,,380741,N,N,0,N,00,N
20250306,101106,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,888,-15,5,-1.66,577127178,644616,37.72,904,916,875,1173,633,903,895.30,0.75,0,28011,972,937,915,880,858,926,869,51,270,100,630,1,1,50864390,452,49.33,1.54,12,1.27,18.00,575.00,1194,20250226,-25.63,535,20241209,65.98,1194,-25.63,20250226,591,50.25,20250103,1194,-25.63,20250226,535,65.98,20241209,6.36,N,331520,100,50 억,,380741,N,N,0,N,00,N
20250306,091110,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,897,-6,5,-0.66,166662033,185664,10.86,904,916,888,1173,633,903,897.64,0.75,0,39154,972,937,915,880,858,926,869,51,270,100,630,1,1,50864390,456,49.83,1.56,12,0.37,18.00,575.00,1194,20250226,-24.87,535,20241209,67.66,1194,-24.87,20250226,591,51.78,20250103,1194,-24.87,20250226,535,67.66,20241209,6.36,N,331520,100,50 억,,380741,N,N,0,N,00,N
20250305,161053,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,903,-12,5,-1.31,1545666606,1694510,81.76,920,950,893,1189,641,915,912.18,0.78,0,-15369,975,945,924,894,873,960,909,51,274,100,640,1,1,50864390,459,50.17,1.57,12,3.33,18.00,575.00,1194,20250226,-24.37,535,20241209,68.79,1194,-24.37,20250226,591,52.79,20250103,1194,-24.37,20250226,535,68.79,20241209,7.20,N,331520,100,50 억,,396216,N,N,0,N,00,N
20250305,151058,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,904,-11,5,-1.20,1489265983,1632121,78.75,920,950,893,1189,641,915,912.47,0.78,0,-12266,975,945,924,894,873,960,909,51,274,100,640,1,1,50864390,460,50.22,1.57,12,3.21,18.00,575.00,1194,20250226,-24.29,535,20241209,68.97,1194,-24.29,20250226,591,52.96,20250103,1194,-24.29,20250226,535,68.97,20241209,7.20,N,331520,100,50 억,,396216,N,N,0,N,00,N
20250305,141058,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,910,-5,5,-0.55,1366856828,1496732,72.22,920,950,893,1189,641,915,913.23,0.78,0,1740,975,945,924,894,873,960,909,51,274,100,640,1,1,50864390,463,50.56,1.58,12,2.94,18.00,575.00,1194,20250226,-23.79,535,20241209,70.09,1194,-23.79,20250226,591,53.98,20250103,1194,-23.79,20250226,535,70.09,20241209,7.20,N,331520,100,50 억,,396216,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 161107 57 100.00 KOSDAQ IT 서비스 N N N N N 903 0 3 0.00 1172972345 1310680 76.69 904 916 875 1173 633 903 894.92 0.75 0 95595 972 937 915 880 858 926 869 51 270 100 630 1 1 50864390 459 50.17 1.57 12 2.58 18.00 575.00 1194 20250226 -24.37 535 20241209 68.79 1194 -24.37 20250226 591 52.79 20250103 1194 -24.37 20250226 535 68.79 20241209 6.36 N 331520 100 50 억 380741 N N 0 N 00 N
3 20250306 151107 57 100.00 KOSDAQ IT 서비스 N N N N N 905 2 2 0.22 1118869563 1250819 73.18 904 916 875 1173 633 903 894.51 0.75 0 103575 972 937 915 880 858 926 869 51 270 100 630 1 1 50864390 460 50.28 1.57 12 2.46 18.00 575.00 1194 20250226 -24.20 535 20241209 69.16 1194 -24.20 20250226 591 53.13 20250103 1194 -24.20 20250226 535 69.16 20241209 6.36 N 331520 100 50 억 380741 N N 0 N 00 N
4 20250306 141107 57 100.00 KOSDAQ IT 서비스 N N N N N 902 -1 5 -0.11 948995382 1062300 62.15 904 916 875 1173 633 903 893.33 0.75 0 116213 972 937 915 880 858 926 869 51 270 100 630 1 1 50864390 459 50.11 1.57 12 2.09 18.00 575.00 1194 20250226 -24.46 535 20241209 68.60 1194 -24.46 20250226 591 52.62 20250103 1194 -24.46 20250226 535 68.60 20241209 6.36 N 331520 100 50 억 380741 N N 0 N 00 N
5 20250306 131107 57 100.00 KOSDAQ IT 서비스 N N N N N 891 -12 5 -1.33 863940667 968045 56.64 904 916 875 1173 633 903 892.45 0.75 0 95736 972 937 915 880 858 926 869 51 270 100 630 1 1 50864390 453 49.50 1.55 12 1.90 18.00 575.00 1194 20250226 -25.38 535 20241209 66.54 1194 -25.38 20250226 591 50.76 20250103 1194 -25.38 20250226 535 66.54 20241209 6.36 N 331520 100 50 억 380741 N N 0 N 00 N
6 20250306 121107 57 100.00 KOSDAQ IT 서비스 N N N N N 890 -13 5 -1.44 760719085 851837 49.84 904 916 875 1173 633 903 893.03 0.75 0 66833 972 937 915 880 858 926 869 51 270 100 630 1 1 50864390 453 49.44 1.55 12 1.67 18.00 575.00 1194 20250226 -25.46 535 20241209 66.36 1194 -25.46 20250226 591 50.59 20250103 1194 -25.46 20250226 535 66.36 20241209 6.36 N 331520 100 50 억 380741 N N 0 N 00 N
7 20250306 111103 57 100.00 KOSDAQ IT 서비스 N N N N N 884 -19 5 -2.10 700789901 784379 45.89 904 916 875 1173 633 903 893.43 0.75 0 65458 972 937 915 880 858 926 869 51 270 100 630 1 1 50864390 450 49.11 1.54 12 1.54 18.00 575.00 1194 20250226 -25.96 535 20241209 65.23 1194 -25.96 20250226 591 49.58 20250103 1194 -25.96 20250226 535 65.23 20241209 6.36 N 331520 100 50 억 380741 N N 0 N 00 N
8 20250306 101106 57 100.00 KOSDAQ IT 서비스 N N N N N 888 -15 5 -1.66 577127178 644616 37.72 904 916 875 1173 633 903 895.30 0.75 0 28011 972 937 915 880 858 926 869 51 270 100 630 1 1 50864390 452 49.33 1.54 12 1.27 18.00 575.00 1194 20250226 -25.63 535 20241209 65.98 1194 -25.63 20250226 591 50.25 20250103 1194 -25.63 20250226 535 65.98 20241209 6.36 N 331520 100 50 억 380741 N N 0 N 00 N
9 20250306 091110 57 100.00 KOSDAQ IT 서비스 N N N N N 897 -6 5 -0.66 166662033 185664 10.86 904 916 888 1173 633 903 897.64 0.75 0 39154 972 937 915 880 858 926 869 51 270 100 630 1 1 50864390 456 49.83 1.56 12 0.37 18.00 575.00 1194 20250226 -24.87 535 20241209 67.66 1194 -24.87 20250226 591 51.78 20250103 1194 -24.87 20250226 535 67.66 20241209 6.36 N 331520 100 50 억 380741 N N 0 N 00 N
10 20250305 161053 57 100.00 KOSDAQ IT 서비스 N N N N N 903 -12 5 -1.31 1545666606 1694510 81.76 920 950 893 1189 641 915 912.18 0.78 0 -15369 975 945 924 894 873 960 909 51 274 100 640 1 1 50864390 459 50.17 1.57 12 3.33 18.00 575.00 1194 20250226 -24.37 535 20241209 68.79 1194 -24.37 20250226 591 52.79 20250103 1194 -24.37 20250226 535 68.79 20241209 7.20 N 331520 100 50 억 396216 N N 0 N 00 N
11 20250305 151058 57 100.00 KOSDAQ IT 서비스 N N N N N 904 -11 5 -1.20 1489265983 1632121 78.75 920 950 893 1189 641 915 912.47 0.78 0 -12266 975 945 924 894 873 960 909 51 274 100 640 1 1 50864390 460 50.22 1.57 12 3.21 18.00 575.00 1194 20250226 -24.29 535 20241209 68.97 1194 -24.29 20250226 591 52.96 20250103 1194 -24.29 20250226 535 68.97 20241209 7.20 N 331520 100 50 억 396216 N N 0 N 00 N
12 20250305 141058 57 100.00 KOSDAQ IT 서비스 N N N N N 910 -5 5 -0.55 1366856828 1496732 72.22 920 950 893 1189 641 915 913.23 0.78 0 1740 975 945 924 894 873 960 909 51 274 100 640 1 1 50864390 463 50.56 1.58 12 2.94 18.00 575.00 1194 20250226 -23.79 535 20241209 70.09 1194 -23.79 20250226 591 53.98 20250103 1194 -23.79 20250226 535 70.09 20241209 7.20 N 331520 100 50 억 396216 N N 0 N 00 N