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
367000/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
20250306,161135,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4090,-50,5,-1.21,13545802,3302,86.69,4185,4185,4030,5380,2900,4140,4102.30,0.25,0,-58,4480,4310,4190,4020,3900,4250,3960,42,1240,500,2810,5,1,8388207,343,-10.54,0.75,12,0.04,-388.00,5423.00,8650,20240226,-52.72,3540,20241209,15.54,4800,-14.79,20250122,3915,4.47,20250102,8500,-51.88,20240417,3540,15.54,20241209,0.94,N,367000,500,41 억,,20708,N,N,0,N,00,N
20250306,151136,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4105,-35,5,-0.85,11746122,2862,75.14,4185,4185,4030,5380,2900,4140,4104.17,0.25,0,-49,4480,4310,4190,4020,3900,4250,3960,42,1240,500,2810,5,1,8388207,344,-10.58,0.76,12,0.03,-388.00,5423.00,8650,20240226,-52.54,3540,20241209,15.96,4800,-14.48,20250122,3915,4.85,20250102,8500,-51.71,20240417,3540,15.96,20241209,0.94,N,367000,500,41 억,,20708,N,N,0,N,00,N
20250306,141136,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4090,-50,5,-1.21,11184352,2725,71.54,4185,4185,4030,5380,2900,4140,4104.35,0.25,0,-49,4480,4310,4190,4020,3900,4250,3960,42,1240,500,2810,5,1,8388207,343,-10.54,0.75,12,0.03,-388.00,5423.00,8650,20240226,-52.72,3540,20241209,15.54,4800,-14.79,20250122,3915,4.47,20250102,8500,-51.88,20240417,3540,15.54,20241209,0.94,N,367000,500,41 억,,20708,N,N,0,N,00,N
20250306,131136,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4135,-5,5,-0.12,7847947,1905,50.01,4185,4185,4030,5380,2900,4140,4119.66,0.25,0,-49,4480,4310,4190,4020,3900,4250,3960,42,1240,500,2810,5,1,8388207,347,-10.66,0.76,12,0.02,-388.00,5423.00,8650,20240226,-52.20,3540,20241209,16.81,4800,-13.85,20250122,3915,5.62,20250102,8500,-51.35,20240417,3540,16.81,20241209,0.94,N,367000,500,41 억,,20708,N,N,0,N,00,N
20250306,121135,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4175,35,2,0.85,7765207,1885,49.49,4185,4185,4030,5380,2900,4140,4119.47,0.25,0,-49,4480,4310,4190,4020,3900,4250,3960,42,1240,500,2810,5,1,8388207,350,-10.76,0.77,12,0.02,-388.00,5423.00,8650,20240226,-51.73,3540,20241209,17.94,4800,-13.02,20250122,3915,6.64,20250102,8500,-50.88,20240417,3540,17.94,20241209,0.94,N,367000,500,41 억,,20708,N,N,0,N,00,N
20250306,111132,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4135,-5,5,-0.12,7529477,1828,47.99,4185,4185,4030,5380,2900,4140,4118.97,0.25,0,-48,4480,4310,4190,4020,3900,4250,3960,42,1240,500,2810,5,1,8388207,347,-10.66,0.76,12,0.02,-388.00,5423.00,8650,20240226,-52.20,3540,20241209,16.81,4800,-13.85,20250122,3915,5.62,20250102,8500,-51.35,20240417,3540,16.81,20241209,0.94,N,367000,500,41 억,,20708,N,N,0,N,00,N
20250306,101134,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4135,-5,5,-0.12,4274157,1037,27.22,4185,4185,4030,5380,2900,4140,4121.66,0.25,0,-46,4480,4310,4190,4020,3900,4250,3960,42,1240,500,2810,5,1,8388207,347,-10.66,0.76,12,0.01,-388.00,5423.00,8650,20240226,-52.20,3540,20241209,16.81,4800,-13.85,20250122,3915,5.62,20250102,8500,-51.35,20240417,3540,16.81,20241209,0.94,N,367000,500,41 억,,20708,N,N,0,N,00,N
20250306,091138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4100,-40,5,-0.97,2770375,673,17.67,4185,4185,4030,5380,2900,4140,4116.46,0.25,0,-15,4480,4310,4190,4020,3900,4250,3960,42,1240,500,2810,5,1,8388207,344,-10.57,0.76,12,0.01,-388.00,5423.00,8650,20240226,-52.60,3540,20241209,15.82,4800,-14.58,20250122,3915,4.73,20250102,8500,-51.76,20240417,3540,15.82,20241209,0.94,N,367000,500,41 억,,20708,N,N,0,N,00,N
20250305,161120,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4140,-60,5,-1.43,15852396,3809,125.46,4200,4360,4070,5460,2940,4200,4161.83,0.25,0,-6,4330,4265,4200,4135,4070,4232,4102,42,1260,500,2850,5,1,8388207,347,-10.67,0.76,12,0.05,-388.00,5423.00,8690,20240221,-52.36,3540,20241209,16.95,4800,-13.75,20250122,3915,5.75,20250102,8500,-51.29,20240417,3540,16.95,20241209,0.95,N,367000,500,41 억,,20716,N,N,0,N,00,N
20250305,151126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4150,-50,5,-1.19,15061481,3618,119.17,4200,4360,4070,5460,2940,4200,4162.93,0.25,0,22,4330,4265,4200,4135,4070,4232,4102,42,1260,500,2850,5,1,8388207,348,-10.70,0.77,12,0.04,-388.00,5423.00,8690,20240221,-52.24,3540,20241209,17.23,4800,-13.54,20250122,3915,6.00,20250102,8500,-51.18,20240417,3540,17.23,20241209,0.95,N,367000,500,41 억,,20716,N,N,0,N,00,N
20250305,141126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4190,-10,5,-0.24,8006501,1904,62.71,4200,4360,4150,5460,2940,4200,4205.10,0.25,0,-6,4330,4265,4200,4135,4070,4232,4102,42,1260,500,2850,5,1,8388207,351,-10.80,0.77,12,0.02,-388.00,5423.00,8690,20240221,-51.78,3540,20241209,18.36,4800,-12.71,20250122,3915,7.02,20250102,8500,-50.71,20240417,3540,18.36,20241209,0.95,N,367000,500,41 억,,20716,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 161135 57 100.00 KOSDAQ IT 서비스 N N N N N 4090 -50 5 -1.21 13545802 3302 86.69 4185 4185 4030 5380 2900 4140 4102.30 0.25 0 -58 4480 4310 4190 4020 3900 4250 3960 42 1240 500 2810 5 1 8388207 343 -10.54 0.75 12 0.04 -388.00 5423.00 8650 20240226 -52.72 3540 20241209 15.54 4800 -14.79 20250122 3915 4.47 20250102 8500 -51.88 20240417 3540 15.54 20241209 0.94 N 367000 500 41 억 20708 N N 0 N 00 N
3 20250306 151136 57 100.00 KOSDAQ IT 서비스 N N N N N 4105 -35 5 -0.85 11746122 2862 75.14 4185 4185 4030 5380 2900 4140 4104.17 0.25 0 -49 4480 4310 4190 4020 3900 4250 3960 42 1240 500 2810 5 1 8388207 344 -10.58 0.76 12 0.03 -388.00 5423.00 8650 20240226 -52.54 3540 20241209 15.96 4800 -14.48 20250122 3915 4.85 20250102 8500 -51.71 20240417 3540 15.96 20241209 0.94 N 367000 500 41 억 20708 N N 0 N 00 N
4 20250306 141136 57 100.00 KOSDAQ IT 서비스 N N N N N 4090 -50 5 -1.21 11184352 2725 71.54 4185 4185 4030 5380 2900 4140 4104.35 0.25 0 -49 4480 4310 4190 4020 3900 4250 3960 42 1240 500 2810 5 1 8388207 343 -10.54 0.75 12 0.03 -388.00 5423.00 8650 20240226 -52.72 3540 20241209 15.54 4800 -14.79 20250122 3915 4.47 20250102 8500 -51.88 20240417 3540 15.54 20241209 0.94 N 367000 500 41 억 20708 N N 0 N 00 N
5 20250306 131136 57 100.00 KOSDAQ IT 서비스 N N N N N 4135 -5 5 -0.12 7847947 1905 50.01 4185 4185 4030 5380 2900 4140 4119.66 0.25 0 -49 4480 4310 4190 4020 3900 4250 3960 42 1240 500 2810 5 1 8388207 347 -10.66 0.76 12 0.02 -388.00 5423.00 8650 20240226 -52.20 3540 20241209 16.81 4800 -13.85 20250122 3915 5.62 20250102 8500 -51.35 20240417 3540 16.81 20241209 0.94 N 367000 500 41 억 20708 N N 0 N 00 N
6 20250306 121135 57 100.00 KOSDAQ IT 서비스 N N N N N 4175 35 2 0.85 7765207 1885 49.49 4185 4185 4030 5380 2900 4140 4119.47 0.25 0 -49 4480 4310 4190 4020 3900 4250 3960 42 1240 500 2810 5 1 8388207 350 -10.76 0.77 12 0.02 -388.00 5423.00 8650 20240226 -51.73 3540 20241209 17.94 4800 -13.02 20250122 3915 6.64 20250102 8500 -50.88 20240417 3540 17.94 20241209 0.94 N 367000 500 41 억 20708 N N 0 N 00 N
7 20250306 111132 57 100.00 KOSDAQ IT 서비스 N N N N N 4135 -5 5 -0.12 7529477 1828 47.99 4185 4185 4030 5380 2900 4140 4118.97 0.25 0 -48 4480 4310 4190 4020 3900 4250 3960 42 1240 500 2810 5 1 8388207 347 -10.66 0.76 12 0.02 -388.00 5423.00 8650 20240226 -52.20 3540 20241209 16.81 4800 -13.85 20250122 3915 5.62 20250102 8500 -51.35 20240417 3540 16.81 20241209 0.94 N 367000 500 41 억 20708 N N 0 N 00 N
8 20250306 101134 57 100.00 KOSDAQ IT 서비스 N N N N N 4135 -5 5 -0.12 4274157 1037 27.22 4185 4185 4030 5380 2900 4140 4121.66 0.25 0 -46 4480 4310 4190 4020 3900 4250 3960 42 1240 500 2810 5 1 8388207 347 -10.66 0.76 12 0.01 -388.00 5423.00 8650 20240226 -52.20 3540 20241209 16.81 4800 -13.85 20250122 3915 5.62 20250102 8500 -51.35 20240417 3540 16.81 20241209 0.94 N 367000 500 41 억 20708 N N 0 N 00 N
9 20250306 091138 57 100.00 KOSDAQ IT 서비스 N N N N N 4100 -40 5 -0.97 2770375 673 17.67 4185 4185 4030 5380 2900 4140 4116.46 0.25 0 -15 4480 4310 4190 4020 3900 4250 3960 42 1240 500 2810 5 1 8388207 344 -10.57 0.76 12 0.01 -388.00 5423.00 8650 20240226 -52.60 3540 20241209 15.82 4800 -14.58 20250122 3915 4.73 20250102 8500 -51.76 20240417 3540 15.82 20241209 0.94 N 367000 500 41 억 20708 N N 0 N 00 N
10 20250305 161120 57 100.00 KOSDAQ IT 서비스 N N N N N 4140 -60 5 -1.43 15852396 3809 125.46 4200 4360 4070 5460 2940 4200 4161.83 0.25 0 -6 4330 4265 4200 4135 4070 4232 4102 42 1260 500 2850 5 1 8388207 347 -10.67 0.76 12 0.05 -388.00 5423.00 8690 20240221 -52.36 3540 20241209 16.95 4800 -13.75 20250122 3915 5.75 20250102 8500 -51.29 20240417 3540 16.95 20241209 0.95 N 367000 500 41 억 20716 N N 0 N 00 N
11 20250305 151126 57 100.00 KOSDAQ IT 서비스 N N N N N 4150 -50 5 -1.19 15061481 3618 119.17 4200 4360 4070 5460 2940 4200 4162.93 0.25 0 22 4330 4265 4200 4135 4070 4232 4102 42 1260 500 2850 5 1 8388207 348 -10.70 0.77 12 0.04 -388.00 5423.00 8690 20240221 -52.24 3540 20241209 17.23 4800 -13.54 20250122 3915 6.00 20250102 8500 -51.18 20240417 3540 17.23 20241209 0.95 N 367000 500 41 억 20716 N N 0 N 00 N
12 20250305 141126 57 100.00 KOSDAQ IT 서비스 N N N N N 4190 -10 5 -0.24 8006501 1904 62.71 4200 4360 4150 5460 2940 4200 4205.10 0.25 0 -6 4330 4265 4200 4135 4070 4232 4102 42 1260 500 2850 5 1 8388207 351 -10.80 0.77 12 0.02 -388.00 5423.00 8690 20240221 -51.78 3540 20241209 18.36 4800 -12.71 20250122 3915 7.02 20250102 8500 -50.71 20240417 3540 18.36 20241209 0.95 N 367000 500 41 억 20716 N N 0 N 00 N