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
418620/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
20250306,161207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3470,0,3,0.00,109751703,31809,60.76,3470,3590,3365,4510,2430,3470,3450.33,2.29,0,7380,3696,3582,3446,3332,3196,3515,3265,48,1040,500,2150,5,1,9650477,335,-4.56,-3.54,12,0.33,-761.00,-981.00,36476,20240223,-90.49,3310,20250305,4.83,6044,-42.59,20250107,3310,4.83,20250305,27500,-87.38,20240319,3310,4.83,20250305,0.17,N,418620,500,48 억,,220603,N,N,0,N,00,N
20250306,151208,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3450,-20,5,-0.58,104861973,30396,58.06,3470,3590,3365,4510,2430,3470,3449.86,2.29,0,6769,3696,3582,3446,3332,3196,3515,3265,48,1040,500,2150,5,1,9650477,333,-4.53,-3.52,12,0.31,-761.00,-981.00,36476,20240223,-90.54,3310,20250305,4.23,6044,-42.92,20250107,3310,4.23,20250305,27500,-87.45,20240319,3310,4.23,20250305,0.17,N,418620,500,48 억,,220603,N,N,0,N,00,N
20250306,141207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3470,0,3,0.00,86302278,25051,47.85,3470,3590,3365,4510,2430,3470,3445.06,2.29,0,5367,3696,3582,3446,3332,3196,3515,3265,48,1040,500,2150,5,1,9650477,335,-4.56,-3.54,12,0.26,-761.00,-981.00,36476,20240223,-90.49,3310,20250305,4.83,6044,-42.59,20250107,3310,4.83,20250305,27500,-87.38,20240319,3310,4.83,20250305,0.17,N,418620,500,48 억,,220603,N,N,0,N,00,N
20250306,131207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3420,-50,5,-1.44,74140558,21546,41.15,3470,3590,3365,4510,2430,3470,3441.04,2.29,0,3251,3696,3582,3446,3332,3196,3515,3265,48,1040,500,2150,5,1,9650477,330,-4.49,-3.49,12,0.22,-761.00,-981.00,36476,20240223,-90.62,3310,20250305,3.32,6044,-43.41,20250107,3310,3.32,20250305,27500,-87.56,20240319,3310,3.32,20250305,0.17,N,418620,500,48 억,,220603,N,N,0,N,00,N
20250306,121206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3445,-25,5,-0.72,67012428,19462,37.17,3470,3590,3365,4510,2430,3470,3443.24,2.29,0,3029,3696,3582,3446,3332,3196,3515,3265,48,1040,500,2150,5,1,9650477,332,-4.53,-3.51,12,0.20,-761.00,-981.00,36476,20240223,-90.56,3310,20250305,4.08,6044,-43.00,20250107,3310,4.08,20250305,27500,-87.47,20240319,3310,4.08,20250305,0.17,N,418620,500,48 억,,220603,N,N,0,N,00,N
20250306,111203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3435,-35,5,-1.01,65486378,19019,36.33,3470,3590,3365,4510,2430,3470,3443.21,2.29,0,2918,3696,3582,3446,3332,3196,3515,3265,48,1040,500,2150,5,1,9650477,331,-4.51,-3.50,12,0.20,-761.00,-981.00,36476,20240223,-90.58,3310,20250305,3.78,6044,-43.17,20250107,3310,3.78,20250305,27500,-87.51,20240319,3310,3.78,20250305,0.17,N,418620,500,48 억,,220603,N,N,0,N,00,N
20250306,101206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3480,10,2,0.29,38997738,11359,21.70,3470,3590,3365,4510,2430,3470,3433.20,2.29,0,837,3696,3582,3446,3332,3196,3515,3265,48,1040,500,2150,5,1,9650477,336,-4.57,-3.55,12,0.12,-761.00,-981.00,36476,20240223,-90.46,3310,20250305,5.14,6044,-42.42,20250107,3310,5.14,20250305,27500,-87.35,20240319,3310,5.14,20250305,0.17,N,418620,500,48 억,,220603,N,N,0,N,00,N
20250306,091211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3470,0,3,0.00,4064180,1176,2.25,3470,3590,3365,4510,2430,3470,3455.94,2.29,0,-178,3696,3582,3446,3332,3196,3515,3265,48,1040,500,2150,5,1,9650477,335,-4.56,-3.54,12,0.01,-761.00,-981.00,36476,20240223,-90.49,3310,20250305,4.83,6044,-42.59,20250107,3310,4.83,20250305,27500,-87.38,20240319,3310,4.83,20250305,0.17,N,418620,500,48 억,,220603,N,N,0,N,00,N
20250305,161150,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,3470,-70,5,-1.98,179848395,52235,161.45,3540,3560,3310,4600,2480,3540,3443.05,2.28,0,406,3830,3685,3525,3380,3220,3605,3300,48,1060,500,2190,5,1,9650477,335,-4.56,-3.54,12,0.54,-761.00,-981.00,36476,20240223,-90.49,3310,20250305,4.83,6044,-42.59,20250107,3310,4.83,20250305,27500,-87.38,20240319,3310,4.83,20250305,0.17,N,418620,500,48 억,,220225,N,N,0,N,00,N
20250305,151158,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,3465,-75,5,-2.12,173274315,50337,155.59,3540,3560,3310,4600,2480,3540,3442.29,2.28,0,474,3830,3685,3525,3380,3220,3605,3300,48,1060,500,2190,5,1,9650477,334,-4.55,-3.53,12,0.52,-761.00,-981.00,36476,20240223,-90.50,3310,20250305,4.68,6044,-42.67,20250107,3310,4.68,20250305,27500,-87.40,20240319,3310,4.68,20250305,0.17,N,418620,500,48 억,,220225,N,N,0,N,00,N
20250305,141157,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,3420,-120,5,-3.39,138716580,40481,125.12,3540,3560,3310,4600,2480,3540,3426.71,2.28,0,-284,3830,3685,3525,3380,3220,3605,3300,48,1060,500,2190,5,1,9650477,330,-4.49,-3.49,12,0.42,-761.00,-981.00,36476,20240223,-90.62,3310,20250305,3.32,6044,-43.41,20250107,3310,3.32,20250305,27500,-87.56,20240319,3310,3.32,20250305,0.17,N,418620,500,48 억,,220225,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 161207 57 100.00 KOSDAQ IT 서비스 N N N N N 3470 0 3 0.00 109751703 31809 60.76 3470 3590 3365 4510 2430 3470 3450.33 2.29 0 7380 3696 3582 3446 3332 3196 3515 3265 48 1040 500 2150 5 1 9650477 335 -4.56 -3.54 12 0.33 -761.00 -981.00 36476 20240223 -90.49 3310 20250305 4.83 6044 -42.59 20250107 3310 4.83 20250305 27500 -87.38 20240319 3310 4.83 20250305 0.17 N 418620 500 48 억 220603 N N 0 N 00 N
3 20250306 151208 57 100.00 KOSDAQ IT 서비스 N N N N N 3450 -20 5 -0.58 104861973 30396 58.06 3470 3590 3365 4510 2430 3470 3449.86 2.29 0 6769 3696 3582 3446 3332 3196 3515 3265 48 1040 500 2150 5 1 9650477 333 -4.53 -3.52 12 0.31 -761.00 -981.00 36476 20240223 -90.54 3310 20250305 4.23 6044 -42.92 20250107 3310 4.23 20250305 27500 -87.45 20240319 3310 4.23 20250305 0.17 N 418620 500 48 억 220603 N N 0 N 00 N
4 20250306 141207 57 100.00 KOSDAQ IT 서비스 N N N N N 3470 0 3 0.00 86302278 25051 47.85 3470 3590 3365 4510 2430 3470 3445.06 2.29 0 5367 3696 3582 3446 3332 3196 3515 3265 48 1040 500 2150 5 1 9650477 335 -4.56 -3.54 12 0.26 -761.00 -981.00 36476 20240223 -90.49 3310 20250305 4.83 6044 -42.59 20250107 3310 4.83 20250305 27500 -87.38 20240319 3310 4.83 20250305 0.17 N 418620 500 48 억 220603 N N 0 N 00 N
5 20250306 131207 57 100.00 KOSDAQ IT 서비스 N N N N N 3420 -50 5 -1.44 74140558 21546 41.15 3470 3590 3365 4510 2430 3470 3441.04 2.29 0 3251 3696 3582 3446 3332 3196 3515 3265 48 1040 500 2150 5 1 9650477 330 -4.49 -3.49 12 0.22 -761.00 -981.00 36476 20240223 -90.62 3310 20250305 3.32 6044 -43.41 20250107 3310 3.32 20250305 27500 -87.56 20240319 3310 3.32 20250305 0.17 N 418620 500 48 억 220603 N N 0 N 00 N
6 20250306 121206 57 100.00 KOSDAQ IT 서비스 N N N N N 3445 -25 5 -0.72 67012428 19462 37.17 3470 3590 3365 4510 2430 3470 3443.24 2.29 0 3029 3696 3582 3446 3332 3196 3515 3265 48 1040 500 2150 5 1 9650477 332 -4.53 -3.51 12 0.20 -761.00 -981.00 36476 20240223 -90.56 3310 20250305 4.08 6044 -43.00 20250107 3310 4.08 20250305 27500 -87.47 20240319 3310 4.08 20250305 0.17 N 418620 500 48 억 220603 N N 0 N 00 N
7 20250306 111203 57 100.00 KOSDAQ IT 서비스 N N N N N 3435 -35 5 -1.01 65486378 19019 36.33 3470 3590 3365 4510 2430 3470 3443.21 2.29 0 2918 3696 3582 3446 3332 3196 3515 3265 48 1040 500 2150 5 1 9650477 331 -4.51 -3.50 12 0.20 -761.00 -981.00 36476 20240223 -90.58 3310 20250305 3.78 6044 -43.17 20250107 3310 3.78 20250305 27500 -87.51 20240319 3310 3.78 20250305 0.17 N 418620 500 48 억 220603 N N 0 N 00 N
8 20250306 101206 57 100.00 KOSDAQ IT 서비스 N N N N N 3480 10 2 0.29 38997738 11359 21.70 3470 3590 3365 4510 2430 3470 3433.20 2.29 0 837 3696 3582 3446 3332 3196 3515 3265 48 1040 500 2150 5 1 9650477 336 -4.57 -3.55 12 0.12 -761.00 -981.00 36476 20240223 -90.46 3310 20250305 5.14 6044 -42.42 20250107 3310 5.14 20250305 27500 -87.35 20240319 3310 5.14 20250305 0.17 N 418620 500 48 억 220603 N N 0 N 00 N
9 20250306 091211 57 100.00 KOSDAQ IT 서비스 N N N N N 3470 0 3 0.00 4064180 1176 2.25 3470 3590 3365 4510 2430 3470 3455.94 2.29 0 -178 3696 3582 3446 3332 3196 3515 3265 48 1040 500 2150 5 1 9650477 335 -4.56 -3.54 12 0.01 -761.00 -981.00 36476 20240223 -90.49 3310 20250305 4.83 6044 -42.59 20250107 3310 4.83 20250305 27500 -87.38 20240319 3310 4.83 20250305 0.17 N 418620 500 48 억 220603 N N 0 N 00 N
10 20250305 161150 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 3470 -70 5 -1.98 179848395 52235 161.45 3540 3560 3310 4600 2480 3540 3443.05 2.28 0 406 3830 3685 3525 3380 3220 3605 3300 48 1060 500 2190 5 1 9650477 335 -4.56 -3.54 12 0.54 -761.00 -981.00 36476 20240223 -90.49 3310 20250305 4.83 6044 -42.59 20250107 3310 4.83 20250305 27500 -87.38 20240319 3310 4.83 20250305 0.17 N 418620 500 48 억 220225 N N 0 N 00 N
11 20250305 151158 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 3465 -75 5 -2.12 173274315 50337 155.59 3540 3560 3310 4600 2480 3540 3442.29 2.28 0 474 3830 3685 3525 3380 3220 3605 3300 48 1060 500 2190 5 1 9650477 334 -4.55 -3.53 12 0.52 -761.00 -981.00 36476 20240223 -90.50 3310 20250305 4.68 6044 -42.67 20250107 3310 4.68 20250305 27500 -87.40 20240319 3310 4.68 20250305 0.17 N 418620 500 48 억 220225 N N 0 N 00 N
12 20250305 141157 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 3420 -120 5 -3.39 138716580 40481 125.12 3540 3560 3310 4600 2480 3540 3426.71 2.28 0 -284 3830 3685 3525 3380 3220 3605 3300 48 1060 500 2190 5 1 9650477 330 -4.49 -3.49 12 0.42 -761.00 -981.00 36476 20240223 -90.62 3310 20250305 3.32 6044 -43.41 20250107 3310 3.32 20250305 27500 -87.56 20240319 3310 3.32 20250305 0.17 N 418620 500 48 억 220225 N N 0 N 00 N