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
356680/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,8540,40,2,0.47,15044005420,1754703,38.06,8450,8790,8310,11050,5950,8500,8573.70,0.29,0,-20796,9640,9070,8560,7990,7480,9355,8275,29,2550,100,5440,10,1,28543492,2438,854.00,6.02,12,6.15,10.00,1419.00,12400,20250103,-31.13,3100,20240805,175.48,12400,-31.13,20250103,7200,18.61,20250114,12400,-31.13,20250103,3100,175.48,20240805,3.73,N,356680,100,28 억,,82952,N,N,0,N,00,N
20250306,151127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8560,60,2,0.71,14696687515,1714026,37.17,8450,8790,8310,11050,5950,8500,8574.49,0.29,0,-18012,9640,9070,8560,7990,7480,9355,8275,29,2550,100,5440,10,1,28543492,2443,856.00,6.03,12,6.00,10.00,1419.00,12400,20250103,-30.97,3100,20240805,176.13,12400,-30.97,20250103,7200,18.89,20250114,12400,-30.97,20250103,3100,176.13,20240805,3.73,N,356680,100,28 억,,82952,N,N,0,N,00,N
20250306,141127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8550,50,2,0.59,13197016230,1538649,33.37,8450,8790,8310,11050,5950,8500,8577.16,0.29,0,-32985,9640,9070,8560,7990,7480,9355,8275,29,2550,100,5440,10,1,28543492,2440,855.00,6.03,12,5.39,10.00,1419.00,12400,20250103,-31.05,3100,20240805,175.81,12400,-31.05,20250103,7200,18.75,20250114,12400,-31.05,20250103,3100,175.81,20240805,3.73,N,356680,100,28 억,,82952,N,N,0,N,00,N
20250306,131127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8490,-10,5,-0.12,11931842065,1391118,30.17,8450,8790,8310,11050,5950,8500,8577.32,0.29,0,-35239,9640,9070,8560,7990,7480,9355,8275,29,2550,100,5440,10,1,28543492,2423,849.00,5.98,12,4.87,10.00,1419.00,12400,20250103,-31.53,3100,20240805,173.87,12400,-31.53,20250103,7200,17.92,20250114,12400,-31.53,20250103,3100,173.87,20240805,3.73,N,356680,100,28 억,,82952,N,N,0,N,00,N
20250306,121127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8470,-30,5,-0.35,11531214455,1344003,29.15,8450,8790,8310,11050,5950,8500,8579.92,0.29,0,-35736,9640,9070,8560,7990,7480,9355,8275,29,2550,100,5440,10,1,28543492,2418,847.00,5.97,12,4.71,10.00,1419.00,12400,20250103,-31.69,3100,20240805,173.23,12400,-31.69,20250103,7200,17.64,20250114,12400,-31.69,20250103,3100,173.23,20240805,3.73,N,356680,100,28 억,,82952,N,N,0,N,00,N
20250306,111123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8580,80,2,0.94,10851027015,1264396,27.42,8450,8790,8310,11050,5950,8500,8582.17,0.29,0,-39163,9640,9070,8560,7990,7480,9355,8275,29,2550,100,5440,10,1,28543492,2449,858.00,6.05,12,4.43,10.00,1419.00,12400,20250103,-30.81,3100,20240805,176.77,12400,-30.81,20250103,7200,19.17,20250114,12400,-30.81,20250103,3100,176.77,20240805,3.73,N,356680,100,28 억,,82952,N,N,0,N,00,N
20250306,101126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8500,0,3,0.00,8766513155,1020734,22.14,8450,8790,8310,11050,5950,8500,8588.69,0.29,0,-42679,9640,9070,8560,7990,7480,9355,8275,29,2550,100,5440,10,1,28543492,2426,850.00,5.99,12,3.58,10.00,1419.00,12400,20250103,-31.45,3100,20240805,174.19,12400,-31.45,20250103,7200,18.06,20250114,12400,-31.45,20250103,3100,174.19,20240805,3.73,N,356680,100,28 억,,82952,N,N,0,N,00,N
20250306,091130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8460,-40,5,-0.47,1020577790,121381,2.63,8450,8510,8350,11050,5950,8500,8405.85,0.29,0,-6791,9640,9070,8560,7990,7480,9355,8275,29,2550,100,5440,10,1,28543492,2415,846.00,5.96,12,0.43,10.00,1419.00,12400,20250103,-31.77,3100,20240805,172.90,12400,-31.77,20250103,7200,17.50,20250114,12400,-31.77,20250103,3100,172.90,20240805,3.73,N,356680,100,28 억,,82952,N,N,0,N,00,N
20250305,161112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8500,540,2,6.78,40239392855,4579477,1041.90,8050,9130,8050,10340,5580,7960,8787.25,0.24,0,17893,8446,8202,7956,7712,7466,8325,7835,29,2380,100,5090,10,1,28543492,2426,850.00,5.99,12,16.04,10.00,1419.00,12400,20250103,-31.45,3100,20240805,174.19,12400,-31.45,20250103,7200,18.06,20250114,12400,-31.45,20250103,3100,174.19,20240805,3.92,N,356680,100,28 억,,67760,N,N,0,N,00,N
20250305,151118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8500,540,2,6.78,39396762845,4480491,1019.38,8050,9130,8050,10340,5580,7960,8793.01,0.24,0,-549,8446,8202,7956,7712,7466,8325,7835,29,2380,100,5090,10,1,28543492,2426,850.00,5.99,12,15.70,10.00,1419.00,12400,20250103,-31.45,3100,20240805,174.19,12400,-31.45,20250103,7200,18.06,20250114,12400,-31.45,20250103,3100,174.19,20240805,3.92,N,356680,100,28 억,,67760,N,N,0,N,00,N
20250305,141118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8380,420,2,5.28,38487305810,4373054,994.93,8050,9130,8050,10340,5580,7960,8801.07,0.24,0,-8113,8446,8202,7956,7712,7466,8325,7835,29,2380,100,5090,10,1,28543492,2392,838.00,5.91,12,15.32,10.00,1419.00,12400,20250103,-32.42,3100,20240805,170.32,12400,-32.42,20250103,7200,16.39,20250114,12400,-32.42,20250103,3100,170.32,20240805,3.92,N,356680,100,28 억,,67760,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 161127 57 100.00 KOSDAQ IT 서비스 N N N N N 8540 40 2 0.47 15044005420 1754703 38.06 8450 8790 8310 11050 5950 8500 8573.70 0.29 0 -20796 9640 9070 8560 7990 7480 9355 8275 29 2550 100 5440 10 1 28543492 2438 854.00 6.02 12 6.15 10.00 1419.00 12400 20250103 -31.13 3100 20240805 175.48 12400 -31.13 20250103 7200 18.61 20250114 12400 -31.13 20250103 3100 175.48 20240805 3.73 N 356680 100 28 억 82952 N N 0 N 00 N
3 20250306 151127 57 100.00 KOSDAQ IT 서비스 N N N N N 8560 60 2 0.71 14696687515 1714026 37.17 8450 8790 8310 11050 5950 8500 8574.49 0.29 0 -18012 9640 9070 8560 7990 7480 9355 8275 29 2550 100 5440 10 1 28543492 2443 856.00 6.03 12 6.00 10.00 1419.00 12400 20250103 -30.97 3100 20240805 176.13 12400 -30.97 20250103 7200 18.89 20250114 12400 -30.97 20250103 3100 176.13 20240805 3.73 N 356680 100 28 억 82952 N N 0 N 00 N
4 20250306 141127 57 100.00 KOSDAQ IT 서비스 N N N N N 8550 50 2 0.59 13197016230 1538649 33.37 8450 8790 8310 11050 5950 8500 8577.16 0.29 0 -32985 9640 9070 8560 7990 7480 9355 8275 29 2550 100 5440 10 1 28543492 2440 855.00 6.03 12 5.39 10.00 1419.00 12400 20250103 -31.05 3100 20240805 175.81 12400 -31.05 20250103 7200 18.75 20250114 12400 -31.05 20250103 3100 175.81 20240805 3.73 N 356680 100 28 억 82952 N N 0 N 00 N
5 20250306 131127 57 100.00 KOSDAQ IT 서비스 N N N N N 8490 -10 5 -0.12 11931842065 1391118 30.17 8450 8790 8310 11050 5950 8500 8577.32 0.29 0 -35239 9640 9070 8560 7990 7480 9355 8275 29 2550 100 5440 10 1 28543492 2423 849.00 5.98 12 4.87 10.00 1419.00 12400 20250103 -31.53 3100 20240805 173.87 12400 -31.53 20250103 7200 17.92 20250114 12400 -31.53 20250103 3100 173.87 20240805 3.73 N 356680 100 28 억 82952 N N 0 N 00 N
6 20250306 121127 57 100.00 KOSDAQ IT 서비스 N N N N N 8470 -30 5 -0.35 11531214455 1344003 29.15 8450 8790 8310 11050 5950 8500 8579.92 0.29 0 -35736 9640 9070 8560 7990 7480 9355 8275 29 2550 100 5440 10 1 28543492 2418 847.00 5.97 12 4.71 10.00 1419.00 12400 20250103 -31.69 3100 20240805 173.23 12400 -31.69 20250103 7200 17.64 20250114 12400 -31.69 20250103 3100 173.23 20240805 3.73 N 356680 100 28 억 82952 N N 0 N 00 N
7 20250306 111123 57 100.00 KOSDAQ IT 서비스 N N N N N 8580 80 2 0.94 10851027015 1264396 27.42 8450 8790 8310 11050 5950 8500 8582.17 0.29 0 -39163 9640 9070 8560 7990 7480 9355 8275 29 2550 100 5440 10 1 28543492 2449 858.00 6.05 12 4.43 10.00 1419.00 12400 20250103 -30.81 3100 20240805 176.77 12400 -30.81 20250103 7200 19.17 20250114 12400 -30.81 20250103 3100 176.77 20240805 3.73 N 356680 100 28 억 82952 N N 0 N 00 N
8 20250306 101126 57 100.00 KOSDAQ IT 서비스 N N N N N 8500 0 3 0.00 8766513155 1020734 22.14 8450 8790 8310 11050 5950 8500 8588.69 0.29 0 -42679 9640 9070 8560 7990 7480 9355 8275 29 2550 100 5440 10 1 28543492 2426 850.00 5.99 12 3.58 10.00 1419.00 12400 20250103 -31.45 3100 20240805 174.19 12400 -31.45 20250103 7200 18.06 20250114 12400 -31.45 20250103 3100 174.19 20240805 3.73 N 356680 100 28 억 82952 N N 0 N 00 N
9 20250306 091130 57 100.00 KOSDAQ IT 서비스 N N N N N 8460 -40 5 -0.47 1020577790 121381 2.63 8450 8510 8350 11050 5950 8500 8405.85 0.29 0 -6791 9640 9070 8560 7990 7480 9355 8275 29 2550 100 5440 10 1 28543492 2415 846.00 5.96 12 0.43 10.00 1419.00 12400 20250103 -31.77 3100 20240805 172.90 12400 -31.77 20250103 7200 17.50 20250114 12400 -31.77 20250103 3100 172.90 20240805 3.73 N 356680 100 28 억 82952 N N 0 N 00 N
10 20250305 161112 57 100.00 KOSDAQ IT 서비스 N N N N N 8500 540 2 6.78 40239392855 4579477 1041.90 8050 9130 8050 10340 5580 7960 8787.25 0.24 0 17893 8446 8202 7956 7712 7466 8325 7835 29 2380 100 5090 10 1 28543492 2426 850.00 5.99 12 16.04 10.00 1419.00 12400 20250103 -31.45 3100 20240805 174.19 12400 -31.45 20250103 7200 18.06 20250114 12400 -31.45 20250103 3100 174.19 20240805 3.92 N 356680 100 28 억 67760 N N 0 N 00 N
11 20250305 151118 57 100.00 KOSDAQ IT 서비스 N N N N N 8500 540 2 6.78 39396762845 4480491 1019.38 8050 9130 8050 10340 5580 7960 8793.01 0.24 0 -549 8446 8202 7956 7712 7466 8325 7835 29 2380 100 5090 10 1 28543492 2426 850.00 5.99 12 15.70 10.00 1419.00 12400 20250103 -31.45 3100 20240805 174.19 12400 -31.45 20250103 7200 18.06 20250114 12400 -31.45 20250103 3100 174.19 20240805 3.92 N 356680 100 28 억 67760 N N 0 N 00 N
12 20250305 141118 57 100.00 KOSDAQ IT 서비스 N N N N N 8380 420 2 5.28 38487305810 4373054 994.93 8050 9130 8050 10340 5580 7960 8801.07 0.24 0 -8113 8446 8202 7956 7712 7466 8325 7835 29 2380 100 5090 10 1 28543492 2392 838.00 5.91 12 15.32 10.00 1419.00 12400 20250103 -32.42 3100 20240805 170.32 12400 -32.42 20250103 7200 16.39 20250114 12400 -32.42 20250103 3100 170.32 20240805 3.92 N 356680 100 28 억 67760 N N 0 N 00 N