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
373170/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
20250306,161139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7870,100,2,1.29,46920240,5890,65.46,7820,8080,7810,10100,5440,7770,7966.08,0.35,0,-166,8556,8162,7806,7412,7056,7985,7235,5,2330,100,5280,10,1,5037930,396,13.07,1.70,12,0.12,602.00,4626.00,14950,20240222,-47.36,6100,20241209,29.02,9460,-16.81,20250224,6800,15.74,20250204,14260,-44.81,20240322,6100,29.02,20241209,0.23,N,373170,100,5 억,,17588,N,N,0,N,00,N
20250306,151140,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7870,100,2,1.29,46377530,5821,64.69,7820,8080,7810,10100,5440,7770,7967.28,0.35,0,-138,8556,8162,7806,7412,7056,7985,7235,5,2330,100,5280,10,1,5037930,396,13.07,1.70,12,0.12,602.00,4626.00,14950,20240222,-47.36,6100,20241209,29.02,9460,-16.81,20250224,6800,15.74,20250204,14260,-44.81,20240322,6100,29.02,20241209,0.23,N,373170,100,5 억,,17588,N,N,0,N,00,N
20250306,141139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7920,150,2,1.93,41525990,5202,57.81,7820,8080,7820,10100,5440,7770,7982.70,0.35,0,-128,8556,8162,7806,7412,7056,7985,7235,5,2330,100,5280,10,1,5037930,399,13.16,1.71,12,0.10,602.00,4626.00,14950,20240222,-47.02,6100,20241209,29.84,9460,-16.28,20250224,6800,16.47,20250204,14260,-44.46,20240322,6100,29.84,20241209,0.23,N,373170,100,5 억,,17588,N,N,0,N,00,N
20250306,131139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7890,120,2,1.54,40283540,5044,56.06,7820,8080,7820,10100,5440,7770,7986.43,0.35,0,-133,8556,8162,7806,7412,7056,7985,7235,5,2330,100,5280,10,1,5037930,397,13.11,1.71,12,0.10,602.00,4626.00,14950,20240222,-47.22,6100,20241209,29.34,9460,-16.60,20250224,6800,16.03,20250204,14260,-44.67,20240322,6100,29.34,20241209,0.23,N,373170,100,5 억,,17588,N,N,0,N,00,N
20250306,121139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8000,230,2,2.96,35956670,4499,50.00,7820,8080,7820,10100,5440,7770,7992.15,0.35,0,-135,8556,8162,7806,7412,7056,7985,7235,5,2330,100,5280,10,1,5037930,403,13.29,1.73,12,0.09,602.00,4626.00,14950,20240222,-46.49,6100,20241209,31.15,9460,-15.43,20250224,6800,17.65,20250204,14260,-43.90,20240322,6100,31.15,20241209,0.23,N,373170,100,5 억,,17588,N,N,0,N,00,N
20250306,111135,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7970,200,2,2.57,9385230,1177,13.08,7820,8080,7820,10100,5440,7770,7973.86,0.35,0,-131,8556,8162,7806,7412,7056,7985,7235,5,2330,100,5280,10,1,5037930,402,13.24,1.72,12,0.02,602.00,4626.00,14950,20240222,-46.69,6100,20241209,30.66,9460,-15.75,20250224,6800,17.21,20250204,14260,-44.11,20240322,6100,30.66,20241209,0.23,N,373170,100,5 억,,17588,N,N,0,N,00,N
20250306,101138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7950,180,2,2.32,8780390,1101,12.24,7820,8080,7820,10100,5440,7770,7974.92,0.35,0,-99,8556,8162,7806,7412,7056,7985,7235,5,2330,100,5280,10,1,5037930,401,13.21,1.72,12,0.02,602.00,4626.00,14950,20240222,-46.82,6100,20241209,30.33,9460,-15.96,20250224,6800,16.91,20250204,14260,-44.25,20240322,6100,30.33,20241209,0.23,N,373170,100,5 억,,17588,N,N,0,N,00,N
20250306,091142,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8070,300,2,3.86,4250620,534,5.93,7820,8080,7820,10100,5440,7770,7959.96,0.35,0,-64,8556,8162,7806,7412,7056,7985,7235,5,2330,100,5280,10,1,5037930,407,13.41,1.74,12,0.01,602.00,4626.00,14950,20240222,-46.02,6100,20241209,32.30,9460,-14.69,20250224,6800,18.68,20250204,14260,-43.41,20240322,6100,32.30,20241209,0.23,N,373170,100,5 억,,17588,N,N,0,N,00,N
20250305,161124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7770,-330,5,-4.07,71073230,8998,183.93,8050,8200,7450,10530,5670,8100,7898.78,0.34,0,333,8406,8252,8026,7872,7646,8290,7910,5,2430,100,5500,10,1,5037930,391,12.91,1.68,12,0.18,602.00,4626.00,14950,20240222,-48.03,6100,20241209,27.38,9460,-17.86,20250224,6800,14.26,20250204,14260,-45.51,20240322,6100,27.38,20241209,0.24,N,373170,100,5 억,,17255,N,N,0,N,00,N
20250305,151130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7750,-350,5,-4.32,61349780,7747,158.36,8050,8200,7450,10530,5670,8100,7919.17,0.34,0,931,8406,8252,8026,7872,7646,8290,7910,5,2430,100,5500,10,1,5037930,390,12.87,1.68,12,0.15,602.00,4626.00,14950,20240222,-48.16,6100,20241209,27.05,9460,-18.08,20250224,6800,13.97,20250204,14260,-45.65,20240322,6100,27.05,20241209,0.24,N,373170,100,5 억,,17255,N,N,0,N,00,N
20250305,141130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7810,-290,5,-3.58,56391460,7111,145.36,8050,8200,7450,10530,5670,8100,7930.17,0.34,0,862,8406,8252,8026,7872,7646,8290,7910,5,2430,100,5500,10,1,5037930,393,12.97,1.69,12,0.14,602.00,4626.00,14950,20240222,-47.76,6100,20241209,28.03,9460,-17.44,20250224,6800,14.85,20250204,14260,-45.23,20240322,6100,28.03,20241209,0.24,N,373170,100,5 억,,17255,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 161139 57 100.00 KOSDAQ IT 서비스 N N N N N 7870 100 2 1.29 46920240 5890 65.46 7820 8080 7810 10100 5440 7770 7966.08 0.35 0 -166 8556 8162 7806 7412 7056 7985 7235 5 2330 100 5280 10 1 5037930 396 13.07 1.70 12 0.12 602.00 4626.00 14950 20240222 -47.36 6100 20241209 29.02 9460 -16.81 20250224 6800 15.74 20250204 14260 -44.81 20240322 6100 29.02 20241209 0.23 N 373170 100 5 억 17588 N N 0 N 00 N
3 20250306 151140 57 100.00 KOSDAQ IT 서비스 N N N N N 7870 100 2 1.29 46377530 5821 64.69 7820 8080 7810 10100 5440 7770 7967.28 0.35 0 -138 8556 8162 7806 7412 7056 7985 7235 5 2330 100 5280 10 1 5037930 396 13.07 1.70 12 0.12 602.00 4626.00 14950 20240222 -47.36 6100 20241209 29.02 9460 -16.81 20250224 6800 15.74 20250204 14260 -44.81 20240322 6100 29.02 20241209 0.23 N 373170 100 5 억 17588 N N 0 N 00 N
4 20250306 141139 57 100.00 KOSDAQ IT 서비스 N N N N N 7920 150 2 1.93 41525990 5202 57.81 7820 8080 7820 10100 5440 7770 7982.70 0.35 0 -128 8556 8162 7806 7412 7056 7985 7235 5 2330 100 5280 10 1 5037930 399 13.16 1.71 12 0.10 602.00 4626.00 14950 20240222 -47.02 6100 20241209 29.84 9460 -16.28 20250224 6800 16.47 20250204 14260 -44.46 20240322 6100 29.84 20241209 0.23 N 373170 100 5 억 17588 N N 0 N 00 N
5 20250306 131139 57 100.00 KOSDAQ IT 서비스 N N N N N 7890 120 2 1.54 40283540 5044 56.06 7820 8080 7820 10100 5440 7770 7986.43 0.35 0 -133 8556 8162 7806 7412 7056 7985 7235 5 2330 100 5280 10 1 5037930 397 13.11 1.71 12 0.10 602.00 4626.00 14950 20240222 -47.22 6100 20241209 29.34 9460 -16.60 20250224 6800 16.03 20250204 14260 -44.67 20240322 6100 29.34 20241209 0.23 N 373170 100 5 억 17588 N N 0 N 00 N
6 20250306 121139 57 100.00 KOSDAQ IT 서비스 N N N N N 8000 230 2 2.96 35956670 4499 50.00 7820 8080 7820 10100 5440 7770 7992.15 0.35 0 -135 8556 8162 7806 7412 7056 7985 7235 5 2330 100 5280 10 1 5037930 403 13.29 1.73 12 0.09 602.00 4626.00 14950 20240222 -46.49 6100 20241209 31.15 9460 -15.43 20250224 6800 17.65 20250204 14260 -43.90 20240322 6100 31.15 20241209 0.23 N 373170 100 5 억 17588 N N 0 N 00 N
7 20250306 111135 57 100.00 KOSDAQ IT 서비스 N N N N N 7970 200 2 2.57 9385230 1177 13.08 7820 8080 7820 10100 5440 7770 7973.86 0.35 0 -131 8556 8162 7806 7412 7056 7985 7235 5 2330 100 5280 10 1 5037930 402 13.24 1.72 12 0.02 602.00 4626.00 14950 20240222 -46.69 6100 20241209 30.66 9460 -15.75 20250224 6800 17.21 20250204 14260 -44.11 20240322 6100 30.66 20241209 0.23 N 373170 100 5 억 17588 N N 0 N 00 N
8 20250306 101138 57 100.00 KOSDAQ IT 서비스 N N N N N 7950 180 2 2.32 8780390 1101 12.24 7820 8080 7820 10100 5440 7770 7974.92 0.35 0 -99 8556 8162 7806 7412 7056 7985 7235 5 2330 100 5280 10 1 5037930 401 13.21 1.72 12 0.02 602.00 4626.00 14950 20240222 -46.82 6100 20241209 30.33 9460 -15.96 20250224 6800 16.91 20250204 14260 -44.25 20240322 6100 30.33 20241209 0.23 N 373170 100 5 억 17588 N N 0 N 00 N
9 20250306 091142 57 100.00 KOSDAQ IT 서비스 N N N N N 8070 300 2 3.86 4250620 534 5.93 7820 8080 7820 10100 5440 7770 7959.96 0.35 0 -64 8556 8162 7806 7412 7056 7985 7235 5 2330 100 5280 10 1 5037930 407 13.41 1.74 12 0.01 602.00 4626.00 14950 20240222 -46.02 6100 20241209 32.30 9460 -14.69 20250224 6800 18.68 20250204 14260 -43.41 20240322 6100 32.30 20241209 0.23 N 373170 100 5 억 17588 N N 0 N 00 N
10 20250305 161124 57 100.00 KOSDAQ IT 서비스 N N N N N 7770 -330 5 -4.07 71073230 8998 183.93 8050 8200 7450 10530 5670 8100 7898.78 0.34 0 333 8406 8252 8026 7872 7646 8290 7910 5 2430 100 5500 10 1 5037930 391 12.91 1.68 12 0.18 602.00 4626.00 14950 20240222 -48.03 6100 20241209 27.38 9460 -17.86 20250224 6800 14.26 20250204 14260 -45.51 20240322 6100 27.38 20241209 0.24 N 373170 100 5 억 17255 N N 0 N 00 N
11 20250305 151130 57 100.00 KOSDAQ IT 서비스 N N N N N 7750 -350 5 -4.32 61349780 7747 158.36 8050 8200 7450 10530 5670 8100 7919.17 0.34 0 931 8406 8252 8026 7872 7646 8290 7910 5 2430 100 5500 10 1 5037930 390 12.87 1.68 12 0.15 602.00 4626.00 14950 20240222 -48.16 6100 20241209 27.05 9460 -18.08 20250224 6800 13.97 20250204 14260 -45.65 20240322 6100 27.05 20241209 0.24 N 373170 100 5 억 17255 N N 0 N 00 N
12 20250305 141130 57 100.00 KOSDAQ IT 서비스 N N N N N 7810 -290 5 -3.58 56391460 7111 145.36 8050 8200 7450 10530 5670 8100 7930.17 0.34 0 862 8406 8252 8026 7872 7646 8290 7910 5 2430 100 5500 10 1 5037930 393 12.97 1.69 12 0.14 602.00 4626.00 14950 20240222 -47.76 6100 20241209 28.03 9460 -17.44 20250224 6800 14.85 20250204 14260 -45.23 20240322 6100 28.03 20241209 0.24 N 373170 100 5 억 17255 N N 0 N 00 N