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
393210/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
20250306,161153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5340,-210,5,-3.78,5560809485,980587,156.68,5660,5920,5340,7210,3890,5550,5673.23,0.46,0,-118388,5970,5760,5560,5350,5150,5865,5455,78,1660,500,3440,10,1,15614544,834,23.63,2.58,12,6.28,226.00,2069.00,13060,20240516,-59.11,3855,20241209,38.52,7580,-29.55,20250220,3925,36.05,20250203,13060,-59.11,20240516,3855,38.52,20241209,7.61,N,393210,500,78 억,,71862,N,N,5,N,00,N
20250306,151154,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5390,-160,5,-2.88,5382696145,947323,151.37,5660,5920,5370,7210,3890,5550,5682.01,0.46,0,-120173,5970,5760,5560,5350,5150,5865,5455,78,1660,500,3440,10,1,15614544,842,23.85,2.61,12,6.07,226.00,2069.00,13060,20240516,-58.73,3855,20241209,39.82,7580,-28.89,20250220,3925,37.32,20250203,13060,-58.73,20240516,3855,39.82,20241209,7.61,N,393210,500,78 억,,71862,N,N,5,N,00,N
20250306,141153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5520,-30,5,-0.54,4801698250,840945,134.37,5660,5920,5490,7210,3890,5550,5709.88,0.46,0,-111015,5970,5760,5560,5350,5150,5865,5455,78,1660,500,3440,10,1,15614544,862,24.42,2.67,12,5.39,226.00,2069.00,13060,20240516,-57.73,3855,20241209,43.19,7580,-27.18,20250220,3925,40.64,20250203,13060,-57.73,20240516,3855,43.19,20241209,7.61,N,393210,500,78 억,,71862,N,N,5,N,00,N
20250306,131153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5540,-10,5,-0.18,4645572320,812615,129.84,5660,5920,5490,7210,3890,5550,5716.82,0.46,0,-106299,5970,5760,5560,5350,5150,5865,5455,78,1660,500,3440,10,1,15614544,865,24.51,2.68,12,5.20,226.00,2069.00,13060,20240516,-57.58,3855,20241209,43.71,7580,-26.91,20250220,3925,41.15,20250203,13060,-57.58,20240516,3855,43.71,20241209,7.61,N,393210,500,78 억,,71862,N,N,5,N,00,N
20250306,121152,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5610,60,2,1.08,4281392340,746723,119.31,5660,5920,5500,7210,3890,5550,5733.58,0.46,0,-92038,5970,5760,5560,5350,5150,5865,5455,78,1660,500,3440,10,1,15614544,876,24.82,2.71,12,4.78,226.00,2069.00,13060,20240516,-57.04,3855,20241209,45.53,7580,-25.99,20250220,3925,42.93,20250203,13060,-57.04,20240516,3855,45.53,20241209,7.61,N,393210,500,78 억,,71862,N,N,5,N,00,N
20250306,111149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5600,50,2,0.90,3968934555,690886,110.39,5660,5920,5500,7210,3890,5550,5744.70,0.46,0,-75791,5970,5760,5560,5350,5150,5865,5455,78,1660,500,3440,10,1,15614544,874,24.78,2.71,12,4.42,226.00,2069.00,13060,20240516,-57.12,3855,20241209,45.27,7580,-26.12,20250220,3925,42.68,20250203,13060,-57.12,20240516,3855,45.27,20241209,7.61,N,393210,500,78 억,,71862,N,N,5,N,00,N
20250306,101151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5660,110,2,1.98,3259109750,564220,90.15,5660,5920,5580,7210,3890,5550,5776.31,0.46,0,-50377,5970,5760,5560,5350,5150,5865,5455,78,1660,500,3440,10,1,15614544,884,25.04,2.74,12,3.61,226.00,2069.00,13060,20240516,-56.66,3855,20241209,46.82,7580,-25.33,20250220,3925,44.20,20250203,13060,-56.66,20240516,3855,46.82,20241209,7.61,N,393210,500,78 억,,71862,N,N,5,N,00,N
20250306,091156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5690,140,2,2.52,505680220,89597,14.32,5660,5710,5580,7210,3890,5550,5643.94,0.46,0,9712,5970,5760,5560,5350,5150,5865,5455,78,1660,500,3440,10,1,15614544,888,25.18,2.75,12,0.57,226.00,2069.00,13060,20240516,-56.43,3855,20241209,47.60,7580,-24.93,20250220,3925,44.97,20250203,13060,-56.43,20240516,3855,47.60,20241209,7.61,N,393210,500,78 억,,71862,N,N,5,N,00,N
20250305,161137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5550,-60,5,-1.07,3176689745,573727,68.88,5510,5770,5360,7290,3930,5610,5536.92,0.21,0,39688,6096,5852,5706,5462,5316,5780,5390,78,1680,500,3470,10,1,15614544,867,24.56,2.68,12,3.67,226.00,2069.00,13060,20240516,-57.50,3855,20241209,43.97,7580,-26.78,20250220,3925,41.40,20250203,13060,-57.50,20240516,3855,43.97,20241209,7.09,N,393210,500,78 억,,32377,N,N,5,N,00,N
20250305,151144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5560,-50,5,-0.89,3074174185,555269,66.66,5510,5770,5360,7290,3930,5610,5536.37,0.21,0,36985,6096,5852,5706,5462,5316,5780,5390,78,1680,500,3470,10,1,15614544,868,24.60,2.69,12,3.56,226.00,2069.00,13060,20240516,-57.43,3855,20241209,44.23,7580,-26.65,20250220,3925,41.66,20250203,13060,-57.43,20240516,3855,44.23,20241209,7.09,N,393210,500,78 억,,32377,N,N,35,N,00,N
20250305,141143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5510,-100,5,-1.78,2691261230,485801,58.32,5510,5770,5360,7290,3930,5610,5539.84,0.21,0,6094,6096,5852,5706,5462,5316,5780,5390,78,1680,500,3470,10,1,15614544,860,24.38,2.66,12,3.11,226.00,2069.00,13060,20240516,-57.81,3855,20241209,42.93,7580,-27.31,20250220,3925,40.38,20250203,13060,-57.81,20240516,3855,42.93,20241209,7.09,N,393210,500,78 억,,32377,N,N,35,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 161153 57 100.00 KOSDAQ IT 서비스 N N N N N 5340 -210 5 -3.78 5560809485 980587 156.68 5660 5920 5340 7210 3890 5550 5673.23 0.46 0 -118388 5970 5760 5560 5350 5150 5865 5455 78 1660 500 3440 10 1 15614544 834 23.63 2.58 12 6.28 226.00 2069.00 13060 20240516 -59.11 3855 20241209 38.52 7580 -29.55 20250220 3925 36.05 20250203 13060 -59.11 20240516 3855 38.52 20241209 7.61 N 393210 500 78 억 71862 N N 5 N 00 N
3 20250306 151154 57 100.00 KOSDAQ IT 서비스 N N N N N 5390 -160 5 -2.88 5382696145 947323 151.37 5660 5920 5370 7210 3890 5550 5682.01 0.46 0 -120173 5970 5760 5560 5350 5150 5865 5455 78 1660 500 3440 10 1 15614544 842 23.85 2.61 12 6.07 226.00 2069.00 13060 20240516 -58.73 3855 20241209 39.82 7580 -28.89 20250220 3925 37.32 20250203 13060 -58.73 20240516 3855 39.82 20241209 7.61 N 393210 500 78 억 71862 N N 5 N 00 N
4 20250306 141153 57 100.00 KOSDAQ IT 서비스 N N N N N 5520 -30 5 -0.54 4801698250 840945 134.37 5660 5920 5490 7210 3890 5550 5709.88 0.46 0 -111015 5970 5760 5560 5350 5150 5865 5455 78 1660 500 3440 10 1 15614544 862 24.42 2.67 12 5.39 226.00 2069.00 13060 20240516 -57.73 3855 20241209 43.19 7580 -27.18 20250220 3925 40.64 20250203 13060 -57.73 20240516 3855 43.19 20241209 7.61 N 393210 500 78 억 71862 N N 5 N 00 N
5 20250306 131153 57 100.00 KOSDAQ IT 서비스 N N N N N 5540 -10 5 -0.18 4645572320 812615 129.84 5660 5920 5490 7210 3890 5550 5716.82 0.46 0 -106299 5970 5760 5560 5350 5150 5865 5455 78 1660 500 3440 10 1 15614544 865 24.51 2.68 12 5.20 226.00 2069.00 13060 20240516 -57.58 3855 20241209 43.71 7580 -26.91 20250220 3925 41.15 20250203 13060 -57.58 20240516 3855 43.71 20241209 7.61 N 393210 500 78 억 71862 N N 5 N 00 N
6 20250306 121152 57 100.00 KOSDAQ IT 서비스 N N N N N 5610 60 2 1.08 4281392340 746723 119.31 5660 5920 5500 7210 3890 5550 5733.58 0.46 0 -92038 5970 5760 5560 5350 5150 5865 5455 78 1660 500 3440 10 1 15614544 876 24.82 2.71 12 4.78 226.00 2069.00 13060 20240516 -57.04 3855 20241209 45.53 7580 -25.99 20250220 3925 42.93 20250203 13060 -57.04 20240516 3855 45.53 20241209 7.61 N 393210 500 78 억 71862 N N 5 N 00 N
7 20250306 111149 57 100.00 KOSDAQ IT 서비스 N N N N N 5600 50 2 0.90 3968934555 690886 110.39 5660 5920 5500 7210 3890 5550 5744.70 0.46 0 -75791 5970 5760 5560 5350 5150 5865 5455 78 1660 500 3440 10 1 15614544 874 24.78 2.71 12 4.42 226.00 2069.00 13060 20240516 -57.12 3855 20241209 45.27 7580 -26.12 20250220 3925 42.68 20250203 13060 -57.12 20240516 3855 45.27 20241209 7.61 N 393210 500 78 억 71862 N N 5 N 00 N
8 20250306 101151 57 100.00 KOSDAQ IT 서비스 N N N N N 5660 110 2 1.98 3259109750 564220 90.15 5660 5920 5580 7210 3890 5550 5776.31 0.46 0 -50377 5970 5760 5560 5350 5150 5865 5455 78 1660 500 3440 10 1 15614544 884 25.04 2.74 12 3.61 226.00 2069.00 13060 20240516 -56.66 3855 20241209 46.82 7580 -25.33 20250220 3925 44.20 20250203 13060 -56.66 20240516 3855 46.82 20241209 7.61 N 393210 500 78 억 71862 N N 5 N 00 N
9 20250306 091156 57 100.00 KOSDAQ IT 서비스 N N N N N 5690 140 2 2.52 505680220 89597 14.32 5660 5710 5580 7210 3890 5550 5643.94 0.46 0 9712 5970 5760 5560 5350 5150 5865 5455 78 1660 500 3440 10 1 15614544 888 25.18 2.75 12 0.57 226.00 2069.00 13060 20240516 -56.43 3855 20241209 47.60 7580 -24.93 20250220 3925 44.97 20250203 13060 -56.43 20240516 3855 47.60 20241209 7.61 N 393210 500 78 억 71862 N N 5 N 00 N
10 20250305 161137 57 100.00 KOSDAQ IT 서비스 N N N N N 5550 -60 5 -1.07 3176689745 573727 68.88 5510 5770 5360 7290 3930 5610 5536.92 0.21 0 39688 6096 5852 5706 5462 5316 5780 5390 78 1680 500 3470 10 1 15614544 867 24.56 2.68 12 3.67 226.00 2069.00 13060 20240516 -57.50 3855 20241209 43.97 7580 -26.78 20250220 3925 41.40 20250203 13060 -57.50 20240516 3855 43.97 20241209 7.09 N 393210 500 78 억 32377 N N 5 N 00 N
11 20250305 151144 57 100.00 KOSDAQ IT 서비스 N N N N N 5560 -50 5 -0.89 3074174185 555269 66.66 5510 5770 5360 7290 3930 5610 5536.37 0.21 0 36985 6096 5852 5706 5462 5316 5780 5390 78 1680 500 3470 10 1 15614544 868 24.60 2.69 12 3.56 226.00 2069.00 13060 20240516 -57.43 3855 20241209 44.23 7580 -26.65 20250220 3925 41.66 20250203 13060 -57.43 20240516 3855 44.23 20241209 7.09 N 393210 500 78 억 32377 N N 35 N 00 N
12 20250305 141143 57 100.00 KOSDAQ IT 서비스 N N N N N 5510 -100 5 -1.78 2691261230 485801 58.32 5510 5770 5360 7290 3930 5610 5539.84 0.21 0 6094 6096 5852 5706 5462 5316 5780 5390 78 1680 500 3470 10 1 15614544 860 24.38 2.66 12 3.11 226.00 2069.00 13060 20240516 -57.81 3855 20241209 42.93 7580 -27.31 20250220 3925 40.38 20250203 13060 -57.81 20240516 3855 42.93 20241209 7.09 N 393210 500 78 억 32377 N N 35 N 00 N