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
355390/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
20250306,161127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8420,-310,5,-3.55,2394627225,272293,142.67,8700,9130,8300,11340,6120,8730,8794.41,0.89,0,-37728,9456,9092,8646,8282,7836,9275,8465,45,2610,500,5410,10,1,8937936,753,-7.05,4.72,12,3.05,-1195.00,1784.00,22865,20240223,-63.18,4768,20241115,76.59,10030,-16.05,20250211,7134,18.03,20250102,45000,-81.29,20240307,7360,14.40,20250203,2.00,N,355390,500,44 억,,79428,N,N,4,N,00,N
20250306,151127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8420,-310,5,-3.55,2379963295,270549,141.75,8700,9130,8300,11340,6120,8730,8796.79,0.89,0,-37133,9456,9092,8646,8282,7836,9275,8465,45,2610,500,5410,10,1,8937936,753,-7.05,4.72,12,3.03,-1195.00,1784.00,22865,20240223,-63.18,4768,20241115,76.59,10030,-16.05,20250211,7134,18.03,20250102,45000,-81.29,20240307,7360,14.40,20250203,2.00,N,355390,500,44 억,,79428,N,N,4,N,00,N
20250306,141127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8500,-230,5,-2.63,2220434035,251552,131.80,8700,9130,8440,11340,6120,8730,8826.94,0.89,0,-33575,9456,9092,8646,8282,7836,9275,8465,45,2610,500,5410,10,1,8937936,760,-7.11,4.76,12,2.81,-1195.00,1784.00,22865,20240223,-62.83,4768,20241115,78.27,10030,-15.25,20250211,7134,19.15,20250102,45000,-81.11,20240307,7360,15.49,20250203,2.00,N,355390,500,44 억,,79428,N,N,4,N,00,N
20250306,131127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8500,-230,5,-2.63,2152336695,243532,127.60,8700,9130,8440,11340,6120,8730,8838.00,0.89,0,-28430,9456,9092,8646,8282,7836,9275,8465,45,2610,500,5410,10,1,8937936,760,-7.11,4.76,12,2.72,-1195.00,1784.00,22865,20240223,-62.83,4768,20241115,78.27,10030,-15.25,20250211,7134,19.15,20250102,45000,-81.11,20240307,7360,15.49,20250203,2.00,N,355390,500,44 억,,79428,N,N,4,N,00,N
20250306,121126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8540,-190,5,-2.18,1683094805,189831,99.46,8700,9130,8530,11340,6120,8730,8866.28,0.89,0,-24349,9456,9092,8646,8282,7836,9275,8465,45,2610,500,5410,10,1,8937936,763,-7.15,4.79,12,2.12,-1195.00,1784.00,22865,20240223,-62.65,4768,20241115,79.11,10030,-14.86,20250211,7134,19.71,20250102,45000,-81.02,20240307,7360,16.03,20250203,2.00,N,355390,500,44 억,,79428,N,N,4,N,00,N
20250306,111123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8660,-70,5,-0.80,1493015975,167738,87.89,8700,9130,8600,11340,6120,8730,8900.88,0.89,0,-17917,9456,9092,8646,8282,7836,9275,8465,45,2610,500,5410,10,1,8937936,774,-7.25,4.85,12,1.88,-1195.00,1784.00,22865,20240223,-62.13,4768,20241115,81.63,10030,-13.66,20250211,7134,21.39,20250102,45000,-80.76,20240307,7360,17.66,20250203,2.00,N,355390,500,44 억,,79428,N,N,4,N,00,N
20250306,101126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8680,-50,5,-0.57,1258131085,140787,73.76,8700,9130,8620,11340,6120,8730,8936.42,0.89,0,-10094,9456,9092,8646,8282,7836,9275,8465,45,2610,500,5410,10,1,8937936,776,-7.26,4.87,12,1.58,-1195.00,1784.00,22865,20240223,-62.04,4768,20241115,82.05,10030,-13.46,20250211,7134,21.67,20250102,45000,-80.71,20240307,7360,17.93,20250203,2.00,N,355390,500,44 억,,79428,N,N,4,N,00,N
20250306,091130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8740,10,2,0.11,71991665,8286,4.34,8700,8860,8620,11340,6120,8730,8688.35,0.89,0,-2797,9456,9092,8646,8282,7836,9275,8465,45,2610,500,5410,10,1,8937936,781,-7.31,4.90,12,0.09,-1195.00,1784.00,22865,20240223,-61.78,4768,20241115,83.31,10030,-12.86,20250211,7134,22.51,20250102,45000,-80.58,20240307,7360,18.75,20250203,2.00,N,355390,500,44 억,,79428,N,N,4,N,00,N
20250305,161112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8730,560,2,6.85,1655294540,189734,123.55,8200,9010,8200,10620,5720,8170,8724.29,0.51,0,33848,8776,8472,8276,7972,7776,8375,7875,45,2450,500,5060,10,1,8937936,780,-7.31,4.89,12,2.12,-1195.00,1784.00,22865,20240223,-61.82,4768,20241115,83.10,10030,-12.96,20250211,7134,22.37,20250102,45000,-80.60,20240307,7360,18.61,20250203,1.98,N,355390,500,44 억,,45326,N,N,4,N,00,N
20250305,151118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8780,610,2,7.47,1597726590,183151,119.26,8200,9010,8200,10620,5720,8170,8723.55,0.51,0,34381,8776,8472,8276,7972,7776,8375,7875,45,2450,500,5060,10,1,8937936,785,-7.35,4.92,12,2.05,-1195.00,1784.00,22865,20240223,-61.60,4768,20241115,84.14,10030,-12.46,20250211,7134,23.07,20250102,45000,-80.49,20240307,7360,19.29,20250203,1.98,N,355390,500,44 억,,45326,N,N,24,N,00,N
20250305,141117,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8600,430,2,5.26,1401962860,160723,104.66,8200,9010,8200,10620,5720,8170,8722.85,0.51,0,28844,8776,8472,8276,7972,7776,8375,7875,45,2450,500,5060,10,1,8937936,769,-7.20,4.82,12,1.80,-1195.00,1784.00,22865,20240223,-62.39,4768,20241115,80.37,10030,-14.26,20250211,7134,20.55,20250102,45000,-80.89,20240307,7360,16.85,20250203,1.98,N,355390,500,44 억,,45326,N,N,24,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 161127 57 100.00 KOSDAQ IT 서비스 N N N N N 8420 -310 5 -3.55 2394627225 272293 142.67 8700 9130 8300 11340 6120 8730 8794.41 0.89 0 -37728 9456 9092 8646 8282 7836 9275 8465 45 2610 500 5410 10 1 8937936 753 -7.05 4.72 12 3.05 -1195.00 1784.00 22865 20240223 -63.18 4768 20241115 76.59 10030 -16.05 20250211 7134 18.03 20250102 45000 -81.29 20240307 7360 14.40 20250203 2.00 N 355390 500 44 억 79428 N N 4 N 00 N
3 20250306 151127 57 100.00 KOSDAQ IT 서비스 N N N N N 8420 -310 5 -3.55 2379963295 270549 141.75 8700 9130 8300 11340 6120 8730 8796.79 0.89 0 -37133 9456 9092 8646 8282 7836 9275 8465 45 2610 500 5410 10 1 8937936 753 -7.05 4.72 12 3.03 -1195.00 1784.00 22865 20240223 -63.18 4768 20241115 76.59 10030 -16.05 20250211 7134 18.03 20250102 45000 -81.29 20240307 7360 14.40 20250203 2.00 N 355390 500 44 억 79428 N N 4 N 00 N
4 20250306 141127 57 100.00 KOSDAQ IT 서비스 N N N N N 8500 -230 5 -2.63 2220434035 251552 131.80 8700 9130 8440 11340 6120 8730 8826.94 0.89 0 -33575 9456 9092 8646 8282 7836 9275 8465 45 2610 500 5410 10 1 8937936 760 -7.11 4.76 12 2.81 -1195.00 1784.00 22865 20240223 -62.83 4768 20241115 78.27 10030 -15.25 20250211 7134 19.15 20250102 45000 -81.11 20240307 7360 15.49 20250203 2.00 N 355390 500 44 억 79428 N N 4 N 00 N
5 20250306 131127 57 100.00 KOSDAQ IT 서비스 N N N N N 8500 -230 5 -2.63 2152336695 243532 127.60 8700 9130 8440 11340 6120 8730 8838.00 0.89 0 -28430 9456 9092 8646 8282 7836 9275 8465 45 2610 500 5410 10 1 8937936 760 -7.11 4.76 12 2.72 -1195.00 1784.00 22865 20240223 -62.83 4768 20241115 78.27 10030 -15.25 20250211 7134 19.15 20250102 45000 -81.11 20240307 7360 15.49 20250203 2.00 N 355390 500 44 억 79428 N N 4 N 00 N
6 20250306 121126 57 100.00 KOSDAQ IT 서비스 N N N N N 8540 -190 5 -2.18 1683094805 189831 99.46 8700 9130 8530 11340 6120 8730 8866.28 0.89 0 -24349 9456 9092 8646 8282 7836 9275 8465 45 2610 500 5410 10 1 8937936 763 -7.15 4.79 12 2.12 -1195.00 1784.00 22865 20240223 -62.65 4768 20241115 79.11 10030 -14.86 20250211 7134 19.71 20250102 45000 -81.02 20240307 7360 16.03 20250203 2.00 N 355390 500 44 억 79428 N N 4 N 00 N
7 20250306 111123 57 100.00 KOSDAQ IT 서비스 N N N N N 8660 -70 5 -0.80 1493015975 167738 87.89 8700 9130 8600 11340 6120 8730 8900.88 0.89 0 -17917 9456 9092 8646 8282 7836 9275 8465 45 2610 500 5410 10 1 8937936 774 -7.25 4.85 12 1.88 -1195.00 1784.00 22865 20240223 -62.13 4768 20241115 81.63 10030 -13.66 20250211 7134 21.39 20250102 45000 -80.76 20240307 7360 17.66 20250203 2.00 N 355390 500 44 억 79428 N N 4 N 00 N
8 20250306 101126 57 100.00 KOSDAQ IT 서비스 N N N N N 8680 -50 5 -0.57 1258131085 140787 73.76 8700 9130 8620 11340 6120 8730 8936.42 0.89 0 -10094 9456 9092 8646 8282 7836 9275 8465 45 2610 500 5410 10 1 8937936 776 -7.26 4.87 12 1.58 -1195.00 1784.00 22865 20240223 -62.04 4768 20241115 82.05 10030 -13.46 20250211 7134 21.67 20250102 45000 -80.71 20240307 7360 17.93 20250203 2.00 N 355390 500 44 억 79428 N N 4 N 00 N
9 20250306 091130 57 100.00 KOSDAQ IT 서비스 N N N N N 8740 10 2 0.11 71991665 8286 4.34 8700 8860 8620 11340 6120 8730 8688.35 0.89 0 -2797 9456 9092 8646 8282 7836 9275 8465 45 2610 500 5410 10 1 8937936 781 -7.31 4.90 12 0.09 -1195.00 1784.00 22865 20240223 -61.78 4768 20241115 83.31 10030 -12.86 20250211 7134 22.51 20250102 45000 -80.58 20240307 7360 18.75 20250203 2.00 N 355390 500 44 억 79428 N N 4 N 00 N
10 20250305 161112 57 100.00 KOSDAQ IT 서비스 N N N N N 8730 560 2 6.85 1655294540 189734 123.55 8200 9010 8200 10620 5720 8170 8724.29 0.51 0 33848 8776 8472 8276 7972 7776 8375 7875 45 2450 500 5060 10 1 8937936 780 -7.31 4.89 12 2.12 -1195.00 1784.00 22865 20240223 -61.82 4768 20241115 83.10 10030 -12.96 20250211 7134 22.37 20250102 45000 -80.60 20240307 7360 18.61 20250203 1.98 N 355390 500 44 억 45326 N N 4 N 00 N
11 20250305 151118 57 100.00 KOSDAQ IT 서비스 N N N N N 8780 610 2 7.47 1597726590 183151 119.26 8200 9010 8200 10620 5720 8170 8723.55 0.51 0 34381 8776 8472 8276 7972 7776 8375 7875 45 2450 500 5060 10 1 8937936 785 -7.35 4.92 12 2.05 -1195.00 1784.00 22865 20240223 -61.60 4768 20241115 84.14 10030 -12.46 20250211 7134 23.07 20250102 45000 -80.49 20240307 7360 19.29 20250203 1.98 N 355390 500 44 억 45326 N N 24 N 00 N
12 20250305 141117 57 100.00 KOSDAQ IT 서비스 N N N N N 8600 430 2 5.26 1401962860 160723 104.66 8200 9010 8200 10620 5720 8170 8722.85 0.51 0 28844 8776 8472 8276 7972 7776 8375 7875 45 2450 500 5060 10 1 8937936 769 -7.20 4.82 12 1.80 -1195.00 1784.00 22865 20240223 -62.39 4768 20241115 80.37 10030 -14.26 20250211 7134 20.55 20250102 45000 -80.89 20240307 7360 16.85 20250203 1.98 N 355390 500 44 억 45326 N N 24 N 00 N