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
377030/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,1839,-82,5,-4.27,1264042361,701912,140.60,1913,1918,1741,2495,1345,1921,1800.85,2.46,0,29401,2112,2016,1964,1868,1816,1990,1842,186,574,500,1300,1,1,37231222,685,-2.91,1.51,12,1.89,-633.00,1221.00,6303,20240223,-70.82,1160,20241209,58.53,2650,-30.60,20250220,1181,55.72,20250102,6110,-69.90,20240313,1160,58.53,20241209,0.01,N,377030,500,186 억,,915009,N,N,119,N,00,N
20250306,151142,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1829,-92,5,-4.79,1247583473,692945,138.81,1913,1918,1741,2495,1345,1921,1800.41,2.46,0,29944,2112,2016,1964,1868,1816,1990,1842,186,574,500,1300,1,1,37231222,681,-2.89,1.50,12,1.86,-633.00,1221.00,6303,20240223,-70.98,1160,20241209,57.67,2650,-30.98,20250220,1181,54.87,20250102,6110,-70.07,20240313,1160,57.67,20241209,0.01,N,377030,500,186 억,,915009,N,N,92,N,00,N
20250306,141142,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1784,-137,5,-7.13,1184783501,658276,131.86,1913,1918,1741,2495,1345,1921,1799.83,2.46,0,25933,2112,2016,1964,1868,1816,1990,1842,186,574,500,1300,1,1,37231222,664,-2.82,1.46,12,1.77,-633.00,1221.00,6303,20240223,-71.70,1160,20241209,53.79,2650,-32.68,20250220,1181,51.06,20250102,6110,-70.80,20240313,1160,53.79,20241209,0.01,N,377030,500,186 억,,915009,N,N,92,N,00,N
20250306,131142,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1769,-152,5,-7.91,954090133,529744,106.11,1913,1918,1741,2495,1345,1921,1801.04,2.46,0,-6025,2112,2016,1964,1868,1816,1990,1842,186,574,500,1300,1,1,37231222,659,-2.79,1.45,12,1.42,-633.00,1221.00,6303,20240223,-71.93,1160,20241209,52.50,2650,-33.25,20250220,1181,49.79,20250102,6110,-71.05,20240313,1160,52.50,20241209,0.01,N,377030,500,186 억,,915009,N,N,92,N,00,N
20250306,121141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1782,-139,5,-7.24,807379803,446479,89.44,1913,1918,1741,2495,1345,1921,1808.33,2.46,0,-17655,2112,2016,1964,1868,1816,1990,1842,186,574,500,1300,1,1,37231222,663,-2.82,1.46,12,1.20,-633.00,1221.00,6303,20240223,-71.73,1160,20241209,53.62,2650,-32.75,20250220,1181,50.89,20250102,6110,-70.83,20240313,1160,53.62,20241209,0.01,N,377030,500,186 억,,915009,N,N,92,N,00,N
20250306,111138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1797,-124,5,-6.45,734216765,405416,81.21,1913,1918,1741,2495,1345,1921,1811.02,2.46,0,5520,2112,2016,1964,1868,1816,1990,1842,186,574,500,1300,1,1,37231222,669,-2.84,1.47,12,1.09,-633.00,1221.00,6303,20240223,-71.49,1160,20241209,54.91,2650,-32.19,20250220,1181,52.16,20250102,6110,-70.59,20240313,1160,54.91,20241209,0.01,N,377030,500,186 억,,915009,N,N,92,N,00,N
20250306,101141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1764,-157,5,-8.17,623580811,343022,68.71,1913,1918,1744,2495,1345,1921,1817.90,2.46,0,-1666,2112,2016,1964,1868,1816,1990,1842,186,574,500,1300,1,1,37231222,657,-2.79,1.44,12,0.92,-633.00,1221.00,6303,20240223,-72.01,1160,20241209,52.07,2650,-33.43,20250220,1181,49.36,20250102,6110,-71.13,20240313,1160,52.07,20241209,0.01,N,377030,500,186 억,,915009,N,N,92,N,00,N
20250306,091145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1869,-52,5,-2.71,120172491,64637,12.95,1913,1918,1831,2495,1345,1921,1859.19,2.46,0,6019,2112,2016,1964,1868,1816,1990,1842,186,574,500,1300,1,1,37231222,696,-2.95,1.53,12,0.17,-633.00,1221.00,6303,20240223,-70.35,1160,20241209,61.12,2650,-29.47,20250220,1181,58.26,20250102,6110,-69.41,20240313,1160,61.12,20241209,0.01,N,377030,500,186 억,,915009,N,N,92,N,00,N
20250305,161126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1921,-74,5,-3.71,962258721,497100,145.36,2055,2060,1912,2590,1397,1995,1935.76,2.63,0,-62577,2158,2076,1978,1896,1798,2027,1847,186,595,500,1350,1,1,37231222,715,-3.03,1.57,12,1.34,-633.00,1221.00,6303,20240223,-69.52,1160,20241209,65.60,2650,-27.51,20250220,1181,62.66,20250102,6110,-68.56,20240313,1160,65.60,20241209,0.02,N,377030,500,186 억,,978915,N,N,92,N,00,N
20250305,151133,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1926,-69,5,-3.46,931133710,480909,140.63,2055,2060,1912,2590,1397,1995,1936.20,2.63,0,-58900,2158,2076,1978,1896,1798,2027,1847,186,595,500,1350,1,1,37231222,717,-3.04,1.58,12,1.29,-633.00,1221.00,6303,20240223,-69.44,1160,20241209,66.03,2650,-27.32,20250220,1181,63.08,20250102,6110,-68.48,20240313,1160,66.03,20241209,0.02,N,377030,500,186 억,,978915,N,N,50,N,00,N
20250305,141132,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1933,-62,5,-3.11,820858433,423478,123.83,2055,2060,1912,2590,1397,1995,1938.37,2.63,0,-50423,2158,2076,1978,1896,1798,2027,1847,186,595,500,1350,1,1,37231222,720,-3.05,1.58,12,1.14,-633.00,1221.00,6303,20240223,-69.33,1160,20241209,66.64,2650,-27.06,20250220,1181,63.67,20250102,6110,-68.36,20240313,1160,66.64,20241209,0.02,N,377030,500,186 억,,978915,N,N,50,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 1839 -82 5 -4.27 1264042361 701912 140.60 1913 1918 1741 2495 1345 1921 1800.85 2.46 0 29401 2112 2016 1964 1868 1816 1990 1842 186 574 500 1300 1 1 37231222 685 -2.91 1.51 12 1.89 -633.00 1221.00 6303 20240223 -70.82 1160 20241209 58.53 2650 -30.60 20250220 1181 55.72 20250102 6110 -69.90 20240313 1160 58.53 20241209 0.01 N 377030 500 186 억 915009 N N 119 N 00 N
3 20250306 151142 57 100.00 KOSDAQ IT 서비스 N N N N N 1829 -92 5 -4.79 1247583473 692945 138.81 1913 1918 1741 2495 1345 1921 1800.41 2.46 0 29944 2112 2016 1964 1868 1816 1990 1842 186 574 500 1300 1 1 37231222 681 -2.89 1.50 12 1.86 -633.00 1221.00 6303 20240223 -70.98 1160 20241209 57.67 2650 -30.98 20250220 1181 54.87 20250102 6110 -70.07 20240313 1160 57.67 20241209 0.01 N 377030 500 186 억 915009 N N 92 N 00 N
4 20250306 141142 57 100.00 KOSDAQ IT 서비스 N N N N N 1784 -137 5 -7.13 1184783501 658276 131.86 1913 1918 1741 2495 1345 1921 1799.83 2.46 0 25933 2112 2016 1964 1868 1816 1990 1842 186 574 500 1300 1 1 37231222 664 -2.82 1.46 12 1.77 -633.00 1221.00 6303 20240223 -71.70 1160 20241209 53.79 2650 -32.68 20250220 1181 51.06 20250102 6110 -70.80 20240313 1160 53.79 20241209 0.01 N 377030 500 186 억 915009 N N 92 N 00 N
5 20250306 131142 57 100.00 KOSDAQ IT 서비스 N N N N N 1769 -152 5 -7.91 954090133 529744 106.11 1913 1918 1741 2495 1345 1921 1801.04 2.46 0 -6025 2112 2016 1964 1868 1816 1990 1842 186 574 500 1300 1 1 37231222 659 -2.79 1.45 12 1.42 -633.00 1221.00 6303 20240223 -71.93 1160 20241209 52.50 2650 -33.25 20250220 1181 49.79 20250102 6110 -71.05 20240313 1160 52.50 20241209 0.01 N 377030 500 186 억 915009 N N 92 N 00 N
6 20250306 121141 57 100.00 KOSDAQ IT 서비스 N N N N N 1782 -139 5 -7.24 807379803 446479 89.44 1913 1918 1741 2495 1345 1921 1808.33 2.46 0 -17655 2112 2016 1964 1868 1816 1990 1842 186 574 500 1300 1 1 37231222 663 -2.82 1.46 12 1.20 -633.00 1221.00 6303 20240223 -71.73 1160 20241209 53.62 2650 -32.75 20250220 1181 50.89 20250102 6110 -70.83 20240313 1160 53.62 20241209 0.01 N 377030 500 186 억 915009 N N 92 N 00 N
7 20250306 111138 57 100.00 KOSDAQ IT 서비스 N N N N N 1797 -124 5 -6.45 734216765 405416 81.21 1913 1918 1741 2495 1345 1921 1811.02 2.46 0 5520 2112 2016 1964 1868 1816 1990 1842 186 574 500 1300 1 1 37231222 669 -2.84 1.47 12 1.09 -633.00 1221.00 6303 20240223 -71.49 1160 20241209 54.91 2650 -32.19 20250220 1181 52.16 20250102 6110 -70.59 20240313 1160 54.91 20241209 0.01 N 377030 500 186 억 915009 N N 92 N 00 N
8 20250306 101141 57 100.00 KOSDAQ IT 서비스 N N N N N 1764 -157 5 -8.17 623580811 343022 68.71 1913 1918 1744 2495 1345 1921 1817.90 2.46 0 -1666 2112 2016 1964 1868 1816 1990 1842 186 574 500 1300 1 1 37231222 657 -2.79 1.44 12 0.92 -633.00 1221.00 6303 20240223 -72.01 1160 20241209 52.07 2650 -33.43 20250220 1181 49.36 20250102 6110 -71.13 20240313 1160 52.07 20241209 0.01 N 377030 500 186 억 915009 N N 92 N 00 N
9 20250306 091145 57 100.00 KOSDAQ IT 서비스 N N N N N 1869 -52 5 -2.71 120172491 64637 12.95 1913 1918 1831 2495 1345 1921 1859.19 2.46 0 6019 2112 2016 1964 1868 1816 1990 1842 186 574 500 1300 1 1 37231222 696 -2.95 1.53 12 0.17 -633.00 1221.00 6303 20240223 -70.35 1160 20241209 61.12 2650 -29.47 20250220 1181 58.26 20250102 6110 -69.41 20240313 1160 61.12 20241209 0.01 N 377030 500 186 억 915009 N N 92 N 00 N
10 20250305 161126 57 100.00 KOSDAQ IT 서비스 N N N N N 1921 -74 5 -3.71 962258721 497100 145.36 2055 2060 1912 2590 1397 1995 1935.76 2.63 0 -62577 2158 2076 1978 1896 1798 2027 1847 186 595 500 1350 1 1 37231222 715 -3.03 1.57 12 1.34 -633.00 1221.00 6303 20240223 -69.52 1160 20241209 65.60 2650 -27.51 20250220 1181 62.66 20250102 6110 -68.56 20240313 1160 65.60 20241209 0.02 N 377030 500 186 억 978915 N N 92 N 00 N
11 20250305 151133 57 100.00 KOSDAQ IT 서비스 N N N N N 1926 -69 5 -3.46 931133710 480909 140.63 2055 2060 1912 2590 1397 1995 1936.20 2.63 0 -58900 2158 2076 1978 1896 1798 2027 1847 186 595 500 1350 1 1 37231222 717 -3.04 1.58 12 1.29 -633.00 1221.00 6303 20240223 -69.44 1160 20241209 66.03 2650 -27.32 20250220 1181 63.08 20250102 6110 -68.48 20240313 1160 66.03 20241209 0.02 N 377030 500 186 억 978915 N N 50 N 00 N
12 20250305 141132 57 100.00 KOSDAQ IT 서비스 N N N N N 1933 -62 5 -3.11 820858433 423478 123.83 2055 2060 1912 2590 1397 1995 1938.37 2.63 0 -50423 2158 2076 1978 1896 1798 2027 1847 186 595 500 1350 1 1 37231222 720 -3.05 1.58 12 1.14 -633.00 1221.00 6303 20240223 -69.33 1160 20241209 66.64 2650 -27.06 20250220 1181 63.67 20250102 6110 -68.36 20240313 1160 66.64 20241209 0.02 N 377030 500 186 억 978915 N N 50 N 00 N