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
376980/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
20250306,161142,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6830,-90,5,-1.30,439708095,64589,54.11,6990,6990,6720,8990,4850,6920,6807.65,0.63,0,-9644,7200,7060,6890,6750,6580,7130,6820,49,2070,500,4700,10,1,9754994,666,45.84,1.44,12,0.66,149.00,4740.00,9380,20240222,-27.19,3980,20241115,71.61,8050,-15.16,20250123,5770,18.37,20250102,8320,-17.91,20240307,3980,71.61,20241115,4.46,N,376980,500,48 억,,61842,N,N,0,N,00,N
20250306,151142,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6860,-60,5,-0.87,411823945,60505,50.69,6990,6990,6720,8990,4850,6920,6806.44,0.63,0,-8076,7200,7060,6890,6750,6580,7130,6820,49,2070,500,4700,10,1,9754994,669,46.04,1.45,12,0.62,149.00,4740.00,9380,20240222,-26.87,3980,20241115,72.36,8050,-14.78,20250123,5770,18.89,20250102,8320,-17.55,20240307,3980,72.36,20241115,4.46,N,376980,500,48 억,,61842,N,N,0,N,00,N
20250306,141142,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6880,-40,5,-0.58,400297365,58819,49.28,6990,6990,6720,8990,4850,6920,6805.58,0.63,0,-7630,7200,7060,6890,6750,6580,7130,6820,49,2070,500,4700,10,1,9754994,671,46.17,1.45,12,0.60,149.00,4740.00,9380,20240222,-26.65,3980,20241115,72.86,8050,-14.53,20250123,5770,19.24,20250102,8320,-17.31,20240307,3980,72.86,20241115,4.46,N,376980,500,48 억,,61842,N,N,0,N,00,N
20250306,131142,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6790,-130,5,-1.88,328898865,48393,40.54,6990,6990,6720,8990,4850,6920,6796.41,0.63,0,-5150,7200,7060,6890,6750,6580,7130,6820,49,2070,500,4700,10,1,9754994,662,45.57,1.43,12,0.50,149.00,4740.00,9380,20240222,-27.61,3980,20241115,70.60,8050,-15.65,20250123,5770,17.68,20250102,8320,-18.39,20240307,3980,70.60,20241115,4.46,N,376980,500,48 억,,61842,N,N,0,N,00,N
20250306,121141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6800,-120,5,-1.73,211526395,31021,25.99,6990,6990,6760,8990,4850,6920,6818.81,0.63,0,-1602,7200,7060,6890,6750,6580,7130,6820,49,2070,500,4700,10,1,9754994,663,45.64,1.43,12,0.32,149.00,4740.00,9380,20240222,-27.51,3980,20241115,70.85,8050,-15.53,20250123,5770,17.85,20250102,8320,-18.27,20240307,3980,70.85,20241115,4.46,N,376980,500,48 억,,61842,N,N,0,N,00,N
20250306,111138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6860,-60,5,-0.87,151104235,22121,18.53,6990,6990,6780,8990,4850,6920,6830.80,0.63,0,-1748,7200,7060,6890,6750,6580,7130,6820,49,2070,500,4700,10,1,9754994,669,46.04,1.45,12,0.23,149.00,4740.00,9380,20240222,-26.87,3980,20241115,72.36,8050,-14.78,20250123,5770,18.89,20250102,8320,-17.55,20240307,3980,72.36,20241115,4.46,N,376980,500,48 억,,61842,N,N,0,N,00,N
20250306,101140,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6850,-70,5,-1.01,144406965,21141,17.71,6990,6990,6780,8990,4850,6920,6830.66,0.63,0,-1326,7200,7060,6890,6750,6580,7130,6820,49,2070,500,4700,10,1,9754994,668,45.97,1.45,12,0.22,149.00,4740.00,9380,20240222,-26.97,3980,20241115,72.11,8050,-14.91,20250123,5770,18.72,20250102,8320,-17.67,20240307,3980,72.11,20241115,4.46,N,376980,500,48 억,,61842,N,N,0,N,00,N
20250306,091145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6880,-40,5,-0.58,28988870,4196,3.52,6990,6990,6860,8990,4850,6920,6908.69,0.63,0,-3553,7200,7060,6890,6750,6580,7130,6820,49,2070,500,4700,10,1,9754994,671,46.17,1.45,12,0.04,149.00,4740.00,9380,20240222,-26.65,3980,20241115,72.86,8050,-14.53,20250123,5770,19.24,20250102,8320,-17.31,20240307,3980,72.86,20241115,4.46,N,376980,500,48 억,,61842,N,N,0,N,00,N
20250305,161126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6920,150,2,2.22,820375245,119357,65.71,6770,7030,6720,8800,4740,6770,6873.29,0.80,0,-16519,7303,7036,6873,6606,6443,6955,6525,49,2030,500,4600,10,1,9754994,675,46.44,1.46,12,1.22,149.00,4740.00,9430,20240221,-26.62,3980,20241115,73.87,8050,-14.04,20250123,5770,19.93,20250102,8320,-16.83,20240307,3980,73.87,20241115,4.54,N,376980,500,48 억,,78334,N,N,0,N,00,N
20250305,151132,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6870,100,2,1.48,741980165,107929,59.42,6770,7030,6720,8800,4740,6770,6874.71,0.80,0,-14502,7303,7036,6873,6606,6443,6955,6525,49,2030,500,4600,10,1,9754994,670,46.11,1.45,12,1.11,149.00,4740.00,9430,20240221,-27.15,3980,20241115,72.61,8050,-14.66,20250123,5770,19.06,20250102,8320,-17.43,20240307,3980,72.61,20241115,4.54,N,376980,500,48 억,,78334,N,N,0,N,00,N
20250305,141132,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6850,80,2,1.18,682038755,99180,54.60,6770,7030,6720,8800,4740,6770,6876.78,0.80,0,-18178,7303,7036,6873,6606,6443,6955,6525,49,2030,500,4600,10,1,9754994,668,45.97,1.45,12,1.02,149.00,4740.00,9430,20240221,-27.36,3980,20241115,72.11,8050,-14.91,20250123,5770,18.72,20250102,8320,-17.67,20240307,3980,72.11,20241115,4.54,N,376980,500,48 억,,78334,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 161142 57 100.00 KOSDAQ IT 서비스 N N N N N 6830 -90 5 -1.30 439708095 64589 54.11 6990 6990 6720 8990 4850 6920 6807.65 0.63 0 -9644 7200 7060 6890 6750 6580 7130 6820 49 2070 500 4700 10 1 9754994 666 45.84 1.44 12 0.66 149.00 4740.00 9380 20240222 -27.19 3980 20241115 71.61 8050 -15.16 20250123 5770 18.37 20250102 8320 -17.91 20240307 3980 71.61 20241115 4.46 N 376980 500 48 억 61842 N N 0 N 00 N
3 20250306 151142 57 100.00 KOSDAQ IT 서비스 N N N N N 6860 -60 5 -0.87 411823945 60505 50.69 6990 6990 6720 8990 4850 6920 6806.44 0.63 0 -8076 7200 7060 6890 6750 6580 7130 6820 49 2070 500 4700 10 1 9754994 669 46.04 1.45 12 0.62 149.00 4740.00 9380 20240222 -26.87 3980 20241115 72.36 8050 -14.78 20250123 5770 18.89 20250102 8320 -17.55 20240307 3980 72.36 20241115 4.46 N 376980 500 48 억 61842 N N 0 N 00 N
4 20250306 141142 57 100.00 KOSDAQ IT 서비스 N N N N N 6880 -40 5 -0.58 400297365 58819 49.28 6990 6990 6720 8990 4850 6920 6805.58 0.63 0 -7630 7200 7060 6890 6750 6580 7130 6820 49 2070 500 4700 10 1 9754994 671 46.17 1.45 12 0.60 149.00 4740.00 9380 20240222 -26.65 3980 20241115 72.86 8050 -14.53 20250123 5770 19.24 20250102 8320 -17.31 20240307 3980 72.86 20241115 4.46 N 376980 500 48 억 61842 N N 0 N 00 N
5 20250306 131142 57 100.00 KOSDAQ IT 서비스 N N N N N 6790 -130 5 -1.88 328898865 48393 40.54 6990 6990 6720 8990 4850 6920 6796.41 0.63 0 -5150 7200 7060 6890 6750 6580 7130 6820 49 2070 500 4700 10 1 9754994 662 45.57 1.43 12 0.50 149.00 4740.00 9380 20240222 -27.61 3980 20241115 70.60 8050 -15.65 20250123 5770 17.68 20250102 8320 -18.39 20240307 3980 70.60 20241115 4.46 N 376980 500 48 억 61842 N N 0 N 00 N
6 20250306 121141 57 100.00 KOSDAQ IT 서비스 N N N N N 6800 -120 5 -1.73 211526395 31021 25.99 6990 6990 6760 8990 4850 6920 6818.81 0.63 0 -1602 7200 7060 6890 6750 6580 7130 6820 49 2070 500 4700 10 1 9754994 663 45.64 1.43 12 0.32 149.00 4740.00 9380 20240222 -27.51 3980 20241115 70.85 8050 -15.53 20250123 5770 17.85 20250102 8320 -18.27 20240307 3980 70.85 20241115 4.46 N 376980 500 48 억 61842 N N 0 N 00 N
7 20250306 111138 57 100.00 KOSDAQ IT 서비스 N N N N N 6860 -60 5 -0.87 151104235 22121 18.53 6990 6990 6780 8990 4850 6920 6830.80 0.63 0 -1748 7200 7060 6890 6750 6580 7130 6820 49 2070 500 4700 10 1 9754994 669 46.04 1.45 12 0.23 149.00 4740.00 9380 20240222 -26.87 3980 20241115 72.36 8050 -14.78 20250123 5770 18.89 20250102 8320 -17.55 20240307 3980 72.36 20241115 4.46 N 376980 500 48 억 61842 N N 0 N 00 N
8 20250306 101140 57 100.00 KOSDAQ IT 서비스 N N N N N 6850 -70 5 -1.01 144406965 21141 17.71 6990 6990 6780 8990 4850 6920 6830.66 0.63 0 -1326 7200 7060 6890 6750 6580 7130 6820 49 2070 500 4700 10 1 9754994 668 45.97 1.45 12 0.22 149.00 4740.00 9380 20240222 -26.97 3980 20241115 72.11 8050 -14.91 20250123 5770 18.72 20250102 8320 -17.67 20240307 3980 72.11 20241115 4.46 N 376980 500 48 억 61842 N N 0 N 00 N
9 20250306 091145 57 100.00 KOSDAQ IT 서비스 N N N N N 6880 -40 5 -0.58 28988870 4196 3.52 6990 6990 6860 8990 4850 6920 6908.69 0.63 0 -3553 7200 7060 6890 6750 6580 7130 6820 49 2070 500 4700 10 1 9754994 671 46.17 1.45 12 0.04 149.00 4740.00 9380 20240222 -26.65 3980 20241115 72.86 8050 -14.53 20250123 5770 19.24 20250102 8320 -17.31 20240307 3980 72.86 20241115 4.46 N 376980 500 48 억 61842 N N 0 N 00 N
10 20250305 161126 57 100.00 KOSDAQ IT 서비스 N N N N N 6920 150 2 2.22 820375245 119357 65.71 6770 7030 6720 8800 4740 6770 6873.29 0.80 0 -16519 7303 7036 6873 6606 6443 6955 6525 49 2030 500 4600 10 1 9754994 675 46.44 1.46 12 1.22 149.00 4740.00 9430 20240221 -26.62 3980 20241115 73.87 8050 -14.04 20250123 5770 19.93 20250102 8320 -16.83 20240307 3980 73.87 20241115 4.54 N 376980 500 48 억 78334 N N 0 N 00 N
11 20250305 151132 57 100.00 KOSDAQ IT 서비스 N N N N N 6870 100 2 1.48 741980165 107929 59.42 6770 7030 6720 8800 4740 6770 6874.71 0.80 0 -14502 7303 7036 6873 6606 6443 6955 6525 49 2030 500 4600 10 1 9754994 670 46.11 1.45 12 1.11 149.00 4740.00 9430 20240221 -27.15 3980 20241115 72.61 8050 -14.66 20250123 5770 19.06 20250102 8320 -17.43 20240307 3980 72.61 20241115 4.54 N 376980 500 48 억 78334 N N 0 N 00 N
12 20250305 141132 57 100.00 KOSDAQ IT 서비스 N N N N N 6850 80 2 1.18 682038755 99180 54.60 6770 7030 6720 8800 4740 6770 6876.78 0.80 0 -18178 7303 7036 6873 6606 6443 6955 6525 49 2030 500 4600 10 1 9754994 668 45.97 1.45 12 1.02 149.00 4740.00 9430 20240221 -27.36 3980 20241115 72.11 8050 -14.91 20250123 5770 18.72 20250102 8320 -17.67 20240307 3980 72.11 20241115 4.54 N 376980 500 48 억 78334 N N 0 N 00 N