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
337930/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
20250306,161113,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6300,-60,5,-0.94,1543314875,244664,86.60,6500,6500,6240,8260,4460,6360,6307.91,4.34,0,-354,6686,6522,6386,6222,6086,6605,6305,148,1900,500,3940,10,1,29311547,1847,16.41,2.08,12,0.83,384.00,3029.00,13380,20241007,-52.91,4610,20240423,36.66,7390,-14.75,20250220,5730,9.95,20250203,13380,-52.91,20241007,4610,36.66,20240423,3.97,N,337930,500,148 억,,1271740,N,N,0,N,00,N
20250306,151113,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6330,-30,5,-0.47,1483465115,235178,83.24,6500,6500,6240,8260,4460,6360,6307.84,4.34,0,-526,6686,6522,6386,6222,6086,6605,6305,148,1900,500,3940,10,1,29311547,1855,16.48,2.09,12,0.80,384.00,3029.00,13380,20241007,-52.69,4610,20240423,37.31,7390,-14.34,20250220,5730,10.47,20250203,13380,-52.69,20241007,4610,37.31,20240423,3.97,N,337930,500,148 억,,1271740,N,N,0,N,00,N
20250306,141113,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6260,-100,5,-1.57,1039252455,164790,58.33,6500,6500,6240,8260,4460,6360,6306.53,4.34,0,2755,6686,6522,6386,6222,6086,6605,6305,148,1900,500,3940,10,1,29311547,1835,16.30,2.07,12,0.56,384.00,3029.00,13380,20241007,-53.21,4610,20240423,35.79,7390,-15.29,20250220,5730,9.25,20250203,13380,-53.21,20241007,4610,35.79,20240423,3.97,N,337930,500,148 억,,1271740,N,N,0,N,00,N
20250306,131113,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6330,-30,5,-0.47,748982205,118513,41.95,6500,6500,6250,8260,4460,6360,6319.83,4.34,0,-1200,6686,6522,6386,6222,6086,6605,6305,148,1900,500,3940,10,1,29311547,1855,16.48,2.09,12,0.40,384.00,3029.00,13380,20241007,-52.69,4610,20240423,37.31,7390,-14.34,20250220,5730,10.47,20250203,13380,-52.69,20241007,4610,37.31,20240423,3.97,N,337930,500,148 억,,1271740,N,N,0,N,00,N
20250306,121112,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6310,-50,5,-0.79,713350285,112886,39.96,6500,6500,6250,8260,4460,6360,6319.21,4.34,0,-922,6686,6522,6386,6222,6086,6605,6305,148,1900,500,3940,10,1,29311547,1850,16.43,2.08,12,0.39,384.00,3029.00,13380,20241007,-52.84,4610,20240423,36.88,7390,-14.61,20250220,5730,10.12,20250203,13380,-52.84,20241007,4610,36.88,20240423,3.97,N,337930,500,148 억,,1271740,N,N,0,N,00,N
20250306,111109,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6340,-20,5,-0.31,679201475,107491,38.05,6500,6500,6250,8260,4460,6360,6318.68,4.34,0,-1121,6686,6522,6386,6222,6086,6605,6305,148,1900,500,3940,10,1,29311547,1858,16.51,2.09,12,0.37,384.00,3029.00,13380,20241007,-52.62,4610,20240423,37.53,7390,-14.21,20250220,5730,10.65,20250203,13380,-52.62,20241007,4610,37.53,20240423,3.97,N,337930,500,148 억,,1271740,N,N,0,N,00,N
20250306,101112,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6290,-70,5,-1.10,558785455,88429,31.30,6500,6500,6250,8260,4460,6360,6319.03,4.34,0,-5840,6686,6522,6386,6222,6086,6605,6305,148,1900,500,3940,10,1,29311547,1844,16.38,2.08,12,0.30,384.00,3029.00,13380,20241007,-52.99,4610,20240423,36.44,7390,-14.88,20250220,5730,9.77,20250203,13380,-52.99,20241007,4610,36.44,20240423,3.97,N,337930,500,148 억,,1271740,N,N,0,N,00,N
20250306,091116,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6360,0,3,0.00,204892710,32184,11.39,6500,6500,6270,8260,4460,6360,6366.29,4.34,0,-10138,6686,6522,6386,6222,6086,6605,6305,148,1900,500,3940,10,1,29311547,1864,16.56,2.10,12,0.11,384.00,3029.00,13380,20241007,-52.47,4610,20240423,37.96,7390,-13.94,20250220,5730,10.99,20250203,13380,-52.47,20241007,4610,37.96,20240423,3.97,N,337930,500,148 억,,1271740,N,N,0,N,00,N
20250305,161059,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6360,60,2,0.95,1801245465,282244,57.05,6300,6550,6250,8190,4410,6300,6381.91,4.10,0,64822,7220,6760,6460,6000,5700,6610,5850,148,1890,500,3900,10,1,29311547,1864,16.56,2.10,12,0.96,384.00,3029.00,13380,20241007,-52.47,4610,20240423,37.96,7390,-13.94,20250220,5730,10.99,20250203,13380,-52.47,20241007,4610,37.96,20240423,4.02,N,337930,500,148 억,,1202964,N,N,10,N,00,N
20250305,151104,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6360,60,2,0.95,1703085435,266787,53.92,6300,6550,6250,8190,4410,6300,6383.71,4.10,0,69450,7220,6760,6460,6000,5700,6610,5850,148,1890,500,3900,10,1,29311547,1864,16.56,2.10,12,0.91,384.00,3029.00,13380,20241007,-52.47,4610,20240423,37.96,7390,-13.94,20250220,5730,10.99,20250203,13380,-52.47,20241007,4610,37.96,20240423,4.02,N,337930,500,148 억,,1202964,N,N,10,N,00,N
20250305,141103,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6370,70,2,1.11,1510144745,236488,47.80,6300,6550,6250,8190,4410,6300,6385.74,4.10,0,61303,7220,6760,6460,6000,5700,6610,5850,148,1890,500,3900,10,1,29311547,1867,16.59,2.10,12,0.81,384.00,3029.00,13380,20241007,-52.39,4610,20240423,38.18,7390,-13.80,20250220,5730,11.17,20250203,13380,-52.39,20241007,4610,38.18,20240423,4.02,N,337930,500,148 억,,1202964,N,N,10,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 161113 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6300 -60 5 -0.94 1543314875 244664 86.60 6500 6500 6240 8260 4460 6360 6307.91 4.34 0 -354 6686 6522 6386 6222 6086 6605 6305 148 1900 500 3940 10 1 29311547 1847 16.41 2.08 12 0.83 384.00 3029.00 13380 20241007 -52.91 4610 20240423 36.66 7390 -14.75 20250220 5730 9.95 20250203 13380 -52.91 20241007 4610 36.66 20240423 3.97 N 337930 500 148 억 1271740 N N 0 N 00 N
3 20250306 151113 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6330 -30 5 -0.47 1483465115 235178 83.24 6500 6500 6240 8260 4460 6360 6307.84 4.34 0 -526 6686 6522 6386 6222 6086 6605 6305 148 1900 500 3940 10 1 29311547 1855 16.48 2.09 12 0.80 384.00 3029.00 13380 20241007 -52.69 4610 20240423 37.31 7390 -14.34 20250220 5730 10.47 20250203 13380 -52.69 20241007 4610 37.31 20240423 3.97 N 337930 500 148 억 1271740 N N 0 N 00 N
4 20250306 141113 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6260 -100 5 -1.57 1039252455 164790 58.33 6500 6500 6240 8260 4460 6360 6306.53 4.34 0 2755 6686 6522 6386 6222 6086 6605 6305 148 1900 500 3940 10 1 29311547 1835 16.30 2.07 12 0.56 384.00 3029.00 13380 20241007 -53.21 4610 20240423 35.79 7390 -15.29 20250220 5730 9.25 20250203 13380 -53.21 20241007 4610 35.79 20240423 3.97 N 337930 500 148 억 1271740 N N 0 N 00 N
5 20250306 131113 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6330 -30 5 -0.47 748982205 118513 41.95 6500 6500 6250 8260 4460 6360 6319.83 4.34 0 -1200 6686 6522 6386 6222 6086 6605 6305 148 1900 500 3940 10 1 29311547 1855 16.48 2.09 12 0.40 384.00 3029.00 13380 20241007 -52.69 4610 20240423 37.31 7390 -14.34 20250220 5730 10.47 20250203 13380 -52.69 20241007 4610 37.31 20240423 3.97 N 337930 500 148 억 1271740 N N 0 N 00 N
6 20250306 121112 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6310 -50 5 -0.79 713350285 112886 39.96 6500 6500 6250 8260 4460 6360 6319.21 4.34 0 -922 6686 6522 6386 6222 6086 6605 6305 148 1900 500 3940 10 1 29311547 1850 16.43 2.08 12 0.39 384.00 3029.00 13380 20241007 -52.84 4610 20240423 36.88 7390 -14.61 20250220 5730 10.12 20250203 13380 -52.84 20241007 4610 36.88 20240423 3.97 N 337930 500 148 억 1271740 N N 0 N 00 N
7 20250306 111109 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6340 -20 5 -0.31 679201475 107491 38.05 6500 6500 6250 8260 4460 6360 6318.68 4.34 0 -1121 6686 6522 6386 6222 6086 6605 6305 148 1900 500 3940 10 1 29311547 1858 16.51 2.09 12 0.37 384.00 3029.00 13380 20241007 -52.62 4610 20240423 37.53 7390 -14.21 20250220 5730 10.65 20250203 13380 -52.62 20241007 4610 37.53 20240423 3.97 N 337930 500 148 억 1271740 N N 0 N 00 N
8 20250306 101112 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6290 -70 5 -1.10 558785455 88429 31.30 6500 6500 6250 8260 4460 6360 6319.03 4.34 0 -5840 6686 6522 6386 6222 6086 6605 6305 148 1900 500 3940 10 1 29311547 1844 16.38 2.08 12 0.30 384.00 3029.00 13380 20241007 -52.99 4610 20240423 36.44 7390 -14.88 20250220 5730 9.77 20250203 13380 -52.99 20241007 4610 36.44 20240423 3.97 N 337930 500 148 억 1271740 N N 0 N 00 N
9 20250306 091116 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6360 0 3 0.00 204892710 32184 11.39 6500 6500 6270 8260 4460 6360 6366.29 4.34 0 -10138 6686 6522 6386 6222 6086 6605 6305 148 1900 500 3940 10 1 29311547 1864 16.56 2.10 12 0.11 384.00 3029.00 13380 20241007 -52.47 4610 20240423 37.96 7390 -13.94 20250220 5730 10.99 20250203 13380 -52.47 20241007 4610 37.96 20240423 3.97 N 337930 500 148 억 1271740 N N 0 N 00 N
10 20250305 161059 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6360 60 2 0.95 1801245465 282244 57.05 6300 6550 6250 8190 4410 6300 6381.91 4.10 0 64822 7220 6760 6460 6000 5700 6610 5850 148 1890 500 3900 10 1 29311547 1864 16.56 2.10 12 0.96 384.00 3029.00 13380 20241007 -52.47 4610 20240423 37.96 7390 -13.94 20250220 5730 10.99 20250203 13380 -52.47 20241007 4610 37.96 20240423 4.02 N 337930 500 148 억 1202964 N N 10 N 00 N
11 20250305 151104 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6360 60 2 0.95 1703085435 266787 53.92 6300 6550 6250 8190 4410 6300 6383.71 4.10 0 69450 7220 6760 6460 6000 5700 6610 5850 148 1890 500 3900 10 1 29311547 1864 16.56 2.10 12 0.91 384.00 3029.00 13380 20241007 -52.47 4610 20240423 37.96 7390 -13.94 20250220 5730 10.99 20250203 13380 -52.47 20241007 4610 37.96 20240423 4.02 N 337930 500 148 억 1202964 N N 10 N 00 N
12 20250305 141103 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 6370 70 2 1.11 1510144745 236488 47.80 6300 6550 6250 8190 4410 6300 6385.74 4.10 0 61303 7220 6760 6460 6000 5700 6610 5850 148 1890 500 3900 10 1 29311547 1867 16.59 2.10 12 0.81 384.00 3029.00 13380 20241007 -52.39 4610 20240423 38.18 7390 -13.80 20250220 5730 11.17 20250203 13380 -52.39 20241007 4610 38.18 20240423 4.02 N 337930 500 148 억 1202964 N N 10 N 00 N