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
413640/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
20250306,161202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11200,880,2,8.53,7239140710,659080,21.40,10500,11380,10390,13410,7230,10320,10983.60,1.43,0,71157,12573,11446,10353,9226,8133,12010,9790,36,3090,500,6190,10,1,7206940,807,-38.49,2.94,12,9.15,-291.00,3804.00,14150,20240524,-20.85,7280,20250124,53.85,11480,-2.44,20250305,7280,53.85,20250124,14150,-20.85,20240524,7280,53.85,20250124,3.86,N,413640,500,36 억,,103212,N,N,0,N,00,N
20250306,151203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11140,820,2,7.95,6881424670,627108,20.36,10500,11380,10390,13410,7230,10320,10973.74,1.43,0,70323,12573,11446,10353,9226,8133,12010,9790,36,3090,500,6190,10,1,7206940,803,-38.28,2.93,12,8.70,-291.00,3804.00,14150,20240524,-21.27,7280,20250124,53.02,11480,-2.96,20250305,7280,53.02,20250124,14150,-21.27,20240524,7280,53.02,20250124,3.86,N,413640,500,36 억,,103212,N,N,0,N,00,N
20250306,141202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11110,790,2,7.66,6554585910,597728,19.40,10500,11380,10390,13410,7230,10320,10966.32,1.43,0,67010,12573,11446,10353,9226,8133,12010,9790,36,3090,500,6190,10,1,7206940,801,-38.18,2.92,12,8.29,-291.00,3804.00,14150,20240524,-21.48,7280,20250124,52.61,11480,-3.22,20250305,7280,52.61,20250124,14150,-21.48,20240524,7280,52.61,20250124,3.86,N,413640,500,36 억,,103212,N,N,0,N,00,N
20250306,131203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11180,860,2,8.33,6251761330,570347,18.52,10500,11380,10390,13410,7230,10320,10961.84,1.43,0,64283,12573,11446,10353,9226,8133,12010,9790,36,3090,500,6190,10,1,7206940,806,-38.42,2.94,12,7.91,-291.00,3804.00,14150,20240524,-20.99,7280,20250124,53.57,11480,-2.61,20250305,7280,53.57,20250124,14150,-20.99,20240524,7280,53.57,20250124,3.86,N,413640,500,36 억,,103212,N,N,0,N,00,N
20250306,121201,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11170,850,2,8.24,5937326280,541946,17.59,10500,11380,10390,13410,7230,10320,10956.10,1.43,0,62838,12573,11446,10353,9226,8133,12010,9790,36,3090,500,6190,10,1,7206940,805,-38.38,2.94,12,7.52,-291.00,3804.00,14150,20240524,-21.06,7280,20250124,53.43,11480,-2.70,20250305,7280,53.43,20250124,14150,-21.06,20240524,7280,53.43,20250124,3.86,N,413640,500,36 억,,103212,N,N,0,N,00,N
20250306,111158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11200,880,2,8.53,5620791885,513506,16.67,10500,11380,10390,13410,7230,10320,10946.46,1.43,0,54488,12573,11446,10353,9226,8133,12010,9790,36,3090,500,6190,10,1,7206940,807,-38.49,2.94,12,7.13,-291.00,3804.00,14150,20240524,-20.85,7280,20250124,53.85,11480,-2.44,20250305,7280,53.85,20250124,14150,-20.85,20240524,7280,53.85,20250124,3.86,N,413640,500,36 억,,103212,N,N,0,N,00,N
20250306,101201,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11000,680,2,6.59,4713749500,431711,14.01,10500,11380,10390,13410,7230,10320,10919.39,1.43,0,42844,12573,11446,10353,9226,8133,12010,9790,36,3090,500,6190,10,1,7206940,793,-37.80,2.89,12,5.99,-291.00,3804.00,14150,20240524,-22.26,7280,20250124,51.10,11480,-4.18,20250305,7280,51.10,20250124,14150,-22.26,20240524,7280,51.10,20250124,3.86,N,413640,500,36 억,,103212,N,N,0,N,00,N
20250306,091205,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10570,250,2,2.42,1788470365,166128,5.39,10500,11000,10450,13410,7230,10320,10766.83,1.43,0,-4596,12573,11446,10353,9226,8133,12010,9790,36,3090,500,6190,10,1,7206940,762,-36.32,2.78,12,2.31,-291.00,3804.00,14150,20240524,-25.30,7280,20250124,45.19,11480,-7.93,20250305,7280,45.19,20250124,14150,-25.30,20240524,7280,45.19,20250124,3.86,N,413640,500,36 억,,103212,N,N,0,N,00,N
20250305,161145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10320,1140,2,12.42,32230995415,3072917,1393.65,9320,11480,9260,11930,6430,9180,10488.81,1.04,0,31017,9853,9516,9153,8816,8453,9335,8635,36,2750,500,5500,10,1,7206940,744,-35.46,2.71,12,42.64,-291.00,3804.00,14150,20240524,-27.07,7280,20250124,41.76,11480,-10.10,20250305,7280,41.76,20250124,14150,-27.07,20240524,7280,41.76,20250124,4.16,N,413640,500,36 억,,74726,N,N,0,N,00,N
20250305,151153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10250,1070,2,11.66,31912759475,3041880,1379.57,9320,11480,9260,11930,6430,9180,10491.14,1.04,0,25646,9853,9516,9153,8816,8453,9335,8635,36,2750,500,5500,10,1,7206940,739,-35.22,2.69,12,42.21,-291.00,3804.00,14150,20240524,-27.56,7280,20250124,40.80,11480,-10.71,20250305,7280,40.80,20250124,14150,-27.56,20240524,7280,40.80,20250124,4.16,N,413640,500,36 억,,74726,N,N,0,N,00,N
20250305,141153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10160,980,2,10.68,31021912740,2954955,1340.15,9320,11480,9260,11930,6430,9180,10498.28,1.04,0,13232,9853,9516,9153,8816,8453,9335,8635,36,2750,500,5500,10,1,7206940,732,-34.91,2.67,12,41.00,-291.00,3804.00,14150,20240524,-28.20,7280,20250124,39.56,11480,-11.50,20250305,7280,39.56,20250124,14150,-28.20,20240524,7280,39.56,20250124,4.16,N,413640,500,36 억,,74726,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 161202 57 100.00 KOSDAQ IT 서비스 N N N N N 11200 880 2 8.53 7239140710 659080 21.40 10500 11380 10390 13410 7230 10320 10983.60 1.43 0 71157 12573 11446 10353 9226 8133 12010 9790 36 3090 500 6190 10 1 7206940 807 -38.49 2.94 12 9.15 -291.00 3804.00 14150 20240524 -20.85 7280 20250124 53.85 11480 -2.44 20250305 7280 53.85 20250124 14150 -20.85 20240524 7280 53.85 20250124 3.86 N 413640 500 36 억 103212 N N 0 N 00 N
3 20250306 151203 57 100.00 KOSDAQ IT 서비스 N N N N N 11140 820 2 7.95 6881424670 627108 20.36 10500 11380 10390 13410 7230 10320 10973.74 1.43 0 70323 12573 11446 10353 9226 8133 12010 9790 36 3090 500 6190 10 1 7206940 803 -38.28 2.93 12 8.70 -291.00 3804.00 14150 20240524 -21.27 7280 20250124 53.02 11480 -2.96 20250305 7280 53.02 20250124 14150 -21.27 20240524 7280 53.02 20250124 3.86 N 413640 500 36 억 103212 N N 0 N 00 N
4 20250306 141202 57 100.00 KOSDAQ IT 서비스 N N N N N 11110 790 2 7.66 6554585910 597728 19.40 10500 11380 10390 13410 7230 10320 10966.32 1.43 0 67010 12573 11446 10353 9226 8133 12010 9790 36 3090 500 6190 10 1 7206940 801 -38.18 2.92 12 8.29 -291.00 3804.00 14150 20240524 -21.48 7280 20250124 52.61 11480 -3.22 20250305 7280 52.61 20250124 14150 -21.48 20240524 7280 52.61 20250124 3.86 N 413640 500 36 억 103212 N N 0 N 00 N
5 20250306 131203 57 100.00 KOSDAQ IT 서비스 N N N N N 11180 860 2 8.33 6251761330 570347 18.52 10500 11380 10390 13410 7230 10320 10961.84 1.43 0 64283 12573 11446 10353 9226 8133 12010 9790 36 3090 500 6190 10 1 7206940 806 -38.42 2.94 12 7.91 -291.00 3804.00 14150 20240524 -20.99 7280 20250124 53.57 11480 -2.61 20250305 7280 53.57 20250124 14150 -20.99 20240524 7280 53.57 20250124 3.86 N 413640 500 36 억 103212 N N 0 N 00 N
6 20250306 121201 57 100.00 KOSDAQ IT 서비스 N N N N N 11170 850 2 8.24 5937326280 541946 17.59 10500 11380 10390 13410 7230 10320 10956.10 1.43 0 62838 12573 11446 10353 9226 8133 12010 9790 36 3090 500 6190 10 1 7206940 805 -38.38 2.94 12 7.52 -291.00 3804.00 14150 20240524 -21.06 7280 20250124 53.43 11480 -2.70 20250305 7280 53.43 20250124 14150 -21.06 20240524 7280 53.43 20250124 3.86 N 413640 500 36 억 103212 N N 0 N 00 N
7 20250306 111158 57 100.00 KOSDAQ IT 서비스 N N N N N 11200 880 2 8.53 5620791885 513506 16.67 10500 11380 10390 13410 7230 10320 10946.46 1.43 0 54488 12573 11446 10353 9226 8133 12010 9790 36 3090 500 6190 10 1 7206940 807 -38.49 2.94 12 7.13 -291.00 3804.00 14150 20240524 -20.85 7280 20250124 53.85 11480 -2.44 20250305 7280 53.85 20250124 14150 -20.85 20240524 7280 53.85 20250124 3.86 N 413640 500 36 억 103212 N N 0 N 00 N
8 20250306 101201 57 100.00 KOSDAQ IT 서비스 N N N N N 11000 680 2 6.59 4713749500 431711 14.01 10500 11380 10390 13410 7230 10320 10919.39 1.43 0 42844 12573 11446 10353 9226 8133 12010 9790 36 3090 500 6190 10 1 7206940 793 -37.80 2.89 12 5.99 -291.00 3804.00 14150 20240524 -22.26 7280 20250124 51.10 11480 -4.18 20250305 7280 51.10 20250124 14150 -22.26 20240524 7280 51.10 20250124 3.86 N 413640 500 36 억 103212 N N 0 N 00 N
9 20250306 091205 57 100.00 KOSDAQ IT 서비스 N N N N N 10570 250 2 2.42 1788470365 166128 5.39 10500 11000 10450 13410 7230 10320 10766.83 1.43 0 -4596 12573 11446 10353 9226 8133 12010 9790 36 3090 500 6190 10 1 7206940 762 -36.32 2.78 12 2.31 -291.00 3804.00 14150 20240524 -25.30 7280 20250124 45.19 11480 -7.93 20250305 7280 45.19 20250124 14150 -25.30 20240524 7280 45.19 20250124 3.86 N 413640 500 36 억 103212 N N 0 N 00 N
10 20250305 161145 57 100.00 KOSDAQ IT 서비스 N N N N N 10320 1140 2 12.42 32230995415 3072917 1393.65 9320 11480 9260 11930 6430 9180 10488.81 1.04 0 31017 9853 9516 9153 8816 8453 9335 8635 36 2750 500 5500 10 1 7206940 744 -35.46 2.71 12 42.64 -291.00 3804.00 14150 20240524 -27.07 7280 20250124 41.76 11480 -10.10 20250305 7280 41.76 20250124 14150 -27.07 20240524 7280 41.76 20250124 4.16 N 413640 500 36 억 74726 N N 0 N 00 N
11 20250305 151153 57 100.00 KOSDAQ IT 서비스 N N N N N 10250 1070 2 11.66 31912759475 3041880 1379.57 9320 11480 9260 11930 6430 9180 10491.14 1.04 0 25646 9853 9516 9153 8816 8453 9335 8635 36 2750 500 5500 10 1 7206940 739 -35.22 2.69 12 42.21 -291.00 3804.00 14150 20240524 -27.56 7280 20250124 40.80 11480 -10.71 20250305 7280 40.80 20250124 14150 -27.56 20240524 7280 40.80 20250124 4.16 N 413640 500 36 억 74726 N N 0 N 00 N
12 20250305 141153 57 100.00 KOSDAQ IT 서비스 N N N N N 10160 980 2 10.68 31021912740 2954955 1340.15 9320 11480 9260 11930 6430 9180 10498.28 1.04 0 13232 9853 9516 9153 8816 8453 9335 8635 36 2750 500 5500 10 1 7206940 732 -34.91 2.67 12 41.00 -291.00 3804.00 14150 20240524 -28.20 7280 20250124 39.56 11480 -11.50 20250305 7280 39.56 20250124 14150 -28.20 20240524 7280 39.56 20250124 4.16 N 413640 500 36 억 74726 N N 0 N 00 N