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
389680/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
20250306,161152,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,691,-9,5,-1.29,123228837,177998,50.99,705,712,688,910,490,700,692.31,0.38,0,-52082,738,718,693,673,648,729,684,40,210,100,490,1,1,40012799,276,-4.55,6.77,12,0.44,-152.00,102.00,1649,20241120,-58.10,625,20241220,10.56,1014,-31.85,20250121,662,4.38,20250304,1649,-58.10,20241120,625,10.56,20241220,0.10,N,389680,100,40 억,,151887,N,N,0,N,00,N
20250306,151153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,694,-6,5,-0.86,121409425,175365,50.23,705,712,688,910,490,700,692.32,0.38,0,-52032,738,718,693,673,648,729,684,40,210,100,490,1,1,40012799,278,-4.57,6.80,12,0.44,-152.00,102.00,1649,20241120,-57.91,625,20241220,11.04,1014,-31.56,20250121,662,4.83,20250304,1649,-57.91,20241120,625,11.04,20241220,0.10,N,389680,100,40 억,,151887,N,N,0,N,00,N
20250306,141152,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,695,-5,5,-0.71,93784029,135362,38.77,705,712,688,910,490,700,692.84,0.38,0,-47093,738,718,693,673,648,729,684,40,210,100,490,1,1,40012799,278,-4.57,6.81,12,0.34,-152.00,102.00,1649,20241120,-57.85,625,20241220,11.20,1014,-31.46,20250121,662,4.98,20250304,1649,-57.85,20241120,625,11.20,20241220,0.10,N,389680,100,40 억,,151887,N,N,0,N,00,N
20250306,131153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,696,-4,5,-0.57,79871675,115261,33.02,705,712,688,910,490,700,692.96,0.38,0,-40316,738,718,693,673,648,729,684,40,210,100,490,1,1,40012799,278,-4.58,6.82,12,0.29,-152.00,102.00,1649,20241120,-57.79,625,20241220,11.36,1014,-31.36,20250121,662,5.14,20250304,1649,-57.79,20241120,625,11.36,20241220,0.10,N,389680,100,40 억,,151887,N,N,0,N,00,N
20250306,121151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,690,-10,5,-1.43,71656984,103397,29.62,705,712,689,910,490,700,693.03,0.38,0,-33894,738,718,693,673,648,729,684,40,210,100,490,1,1,40012799,276,-4.54,6.76,12,0.26,-152.00,102.00,1649,20241120,-58.16,625,20241220,10.40,1014,-31.95,20250121,662,4.23,20250304,1649,-58.16,20241120,625,10.40,20241220,0.10,N,389680,100,40 억,,151887,N,N,0,N,00,N
20250306,111148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,695,-5,5,-0.71,61087261,88088,25.23,705,712,689,910,490,700,693.48,0.38,0,-31552,738,718,693,673,648,729,684,40,210,100,490,1,1,40012799,278,-4.57,6.81,12,0.22,-152.00,102.00,1649,20241120,-57.85,625,20241220,11.20,1014,-31.46,20250121,662,4.98,20250304,1649,-57.85,20241120,625,11.20,20241220,0.10,N,389680,100,40 억,,151887,N,N,0,N,00,N
20250306,101151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,695,-5,5,-0.71,36791541,52912,15.16,705,712,691,910,490,700,695.33,0.38,0,-32276,738,718,693,673,648,729,684,40,210,100,490,1,1,40012799,278,-4.57,6.81,12,0.13,-152.00,102.00,1649,20241120,-57.85,625,20241220,11.20,1014,-31.46,20250121,662,4.98,20250304,1649,-57.85,20241120,625,11.20,20241220,0.10,N,389680,100,40 억,,151887,N,N,0,N,00,N
20250306,091155,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,701,1,2,0.14,6284732,8980,2.57,705,712,695,910,490,700,699.86,0.38,0,-1352,738,718,693,673,648,729,684,40,210,100,490,1,1,40012799,280,-4.61,6.87,12,0.02,-152.00,102.00,1649,20241120,-57.49,625,20241220,12.16,1014,-30.87,20250121,662,5.89,20250304,1649,-57.49,20241120,625,12.16,20241220,0.10,N,389680,100,40 억,,151887,N,N,0,N,00,N
20250305,161136,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,700,32,2,4.79,242358487,348740,146.25,668,713,668,868,468,668,694.96,0.17,0,85642,688,678,670,660,652,674,656,40,200,100,460,1,1,40012799,280,-4.61,6.86,12,0.87,-152.00,102.00,1649,20241120,-57.55,625,20241220,12.00,1014,-30.97,20250121,662,5.74,20250304,1649,-57.55,20241120,625,12.00,20241220,0.10,N,389680,100,40 억,,66680,N,N,0,N,00,N
20250305,151143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,700,32,2,4.79,237748640,342155,143.49,668,713,668,868,468,668,694.86,0.17,0,85252,688,678,670,660,652,674,656,40,200,100,460,1,1,40012799,280,-4.61,6.86,12,0.86,-152.00,102.00,1649,20241120,-57.55,625,20241220,12.00,1014,-30.97,20250121,662,5.74,20250304,1649,-57.55,20241120,625,12.00,20241220,0.10,N,389680,100,40 억,,66680,N,N,0,N,00,N
20250305,141143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,700,32,2,4.79,219666050,316399,132.68,668,713,668,868,468,668,694.28,0.17,0,81087,688,678,670,660,652,674,656,40,200,100,460,1,1,40012799,280,-4.61,6.86,12,0.79,-152.00,102.00,1649,20241120,-57.55,625,20241220,12.00,1014,-30.97,20250121,662,5.74,20250304,1649,-57.55,20241120,625,12.00,20241220,0.10,N,389680,100,40 억,,66680,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 161152 57 100.00 KOSDAQ IT 서비스 N N N N N 691 -9 5 -1.29 123228837 177998 50.99 705 712 688 910 490 700 692.31 0.38 0 -52082 738 718 693 673 648 729 684 40 210 100 490 1 1 40012799 276 -4.55 6.77 12 0.44 -152.00 102.00 1649 20241120 -58.10 625 20241220 10.56 1014 -31.85 20250121 662 4.38 20250304 1649 -58.10 20241120 625 10.56 20241220 0.10 N 389680 100 40 억 151887 N N 0 N 00 N
3 20250306 151153 57 100.00 KOSDAQ IT 서비스 N N N N N 694 -6 5 -0.86 121409425 175365 50.23 705 712 688 910 490 700 692.32 0.38 0 -52032 738 718 693 673 648 729 684 40 210 100 490 1 1 40012799 278 -4.57 6.80 12 0.44 -152.00 102.00 1649 20241120 -57.91 625 20241220 11.04 1014 -31.56 20250121 662 4.83 20250304 1649 -57.91 20241120 625 11.04 20241220 0.10 N 389680 100 40 억 151887 N N 0 N 00 N
4 20250306 141152 57 100.00 KOSDAQ IT 서비스 N N N N N 695 -5 5 -0.71 93784029 135362 38.77 705 712 688 910 490 700 692.84 0.38 0 -47093 738 718 693 673 648 729 684 40 210 100 490 1 1 40012799 278 -4.57 6.81 12 0.34 -152.00 102.00 1649 20241120 -57.85 625 20241220 11.20 1014 -31.46 20250121 662 4.98 20250304 1649 -57.85 20241120 625 11.20 20241220 0.10 N 389680 100 40 억 151887 N N 0 N 00 N
5 20250306 131153 57 100.00 KOSDAQ IT 서비스 N N N N N 696 -4 5 -0.57 79871675 115261 33.02 705 712 688 910 490 700 692.96 0.38 0 -40316 738 718 693 673 648 729 684 40 210 100 490 1 1 40012799 278 -4.58 6.82 12 0.29 -152.00 102.00 1649 20241120 -57.79 625 20241220 11.36 1014 -31.36 20250121 662 5.14 20250304 1649 -57.79 20241120 625 11.36 20241220 0.10 N 389680 100 40 억 151887 N N 0 N 00 N
6 20250306 121151 57 100.00 KOSDAQ IT 서비스 N N N N N 690 -10 5 -1.43 71656984 103397 29.62 705 712 689 910 490 700 693.03 0.38 0 -33894 738 718 693 673 648 729 684 40 210 100 490 1 1 40012799 276 -4.54 6.76 12 0.26 -152.00 102.00 1649 20241120 -58.16 625 20241220 10.40 1014 -31.95 20250121 662 4.23 20250304 1649 -58.16 20241120 625 10.40 20241220 0.10 N 389680 100 40 억 151887 N N 0 N 00 N
7 20250306 111148 57 100.00 KOSDAQ IT 서비스 N N N N N 695 -5 5 -0.71 61087261 88088 25.23 705 712 689 910 490 700 693.48 0.38 0 -31552 738 718 693 673 648 729 684 40 210 100 490 1 1 40012799 278 -4.57 6.81 12 0.22 -152.00 102.00 1649 20241120 -57.85 625 20241220 11.20 1014 -31.46 20250121 662 4.98 20250304 1649 -57.85 20241120 625 11.20 20241220 0.10 N 389680 100 40 억 151887 N N 0 N 00 N
8 20250306 101151 57 100.00 KOSDAQ IT 서비스 N N N N N 695 -5 5 -0.71 36791541 52912 15.16 705 712 691 910 490 700 695.33 0.38 0 -32276 738 718 693 673 648 729 684 40 210 100 490 1 1 40012799 278 -4.57 6.81 12 0.13 -152.00 102.00 1649 20241120 -57.85 625 20241220 11.20 1014 -31.46 20250121 662 4.98 20250304 1649 -57.85 20241120 625 11.20 20241220 0.10 N 389680 100 40 억 151887 N N 0 N 00 N
9 20250306 091155 57 100.00 KOSDAQ IT 서비스 N N N N N 701 1 2 0.14 6284732 8980 2.57 705 712 695 910 490 700 699.86 0.38 0 -1352 738 718 693 673 648 729 684 40 210 100 490 1 1 40012799 280 -4.61 6.87 12 0.02 -152.00 102.00 1649 20241120 -57.49 625 20241220 12.16 1014 -30.87 20250121 662 5.89 20250304 1649 -57.49 20241120 625 12.16 20241220 0.10 N 389680 100 40 억 151887 N N 0 N 00 N
10 20250305 161136 57 100.00 KOSDAQ IT 서비스 N N N N N 700 32 2 4.79 242358487 348740 146.25 668 713 668 868 468 668 694.96 0.17 0 85642 688 678 670 660 652 674 656 40 200 100 460 1 1 40012799 280 -4.61 6.86 12 0.87 -152.00 102.00 1649 20241120 -57.55 625 20241220 12.00 1014 -30.97 20250121 662 5.74 20250304 1649 -57.55 20241120 625 12.00 20241220 0.10 N 389680 100 40 억 66680 N N 0 N 00 N
11 20250305 151143 57 100.00 KOSDAQ IT 서비스 N N N N N 700 32 2 4.79 237748640 342155 143.49 668 713 668 868 468 668 694.86 0.17 0 85252 688 678 670 660 652 674 656 40 200 100 460 1 1 40012799 280 -4.61 6.86 12 0.86 -152.00 102.00 1649 20241120 -57.55 625 20241220 12.00 1014 -30.97 20250121 662 5.74 20250304 1649 -57.55 20241120 625 12.00 20241220 0.10 N 389680 100 40 억 66680 N N 0 N 00 N
12 20250305 141143 57 100.00 KOSDAQ IT 서비스 N N N N N 700 32 2 4.79 219666050 316399 132.68 668 713 668 868 468 668 694.28 0.17 0 81087 688 678 670 660 652 674 656 40 200 100 460 1 1 40012799 280 -4.61 6.86 12 0.79 -152.00 102.00 1649 20241120 -57.55 625 20241220 12.00 1014 -30.97 20250121 662 5.74 20250304 1649 -57.55 20241120 625 12.00 20241220 0.10 N 389680 100 40 억 66680 N N 0 N 00 N