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
424760/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
20250306,161209,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,810,10,2,1.25,87173176,108758,86.90,800,834,789,1040,560,800,801.53,0.13,0,-4030,853,826,811,784,769,819,777,20,240,100,490,1,1,19665002,159,-3.43,0.62,12,0.55,-236.00,1310.00,2065,20240514,-60.77,673,20241209,20.36,1150,-29.57,20250124,787,2.92,20250304,2065,-60.77,20240514,673,20.36,20241209,0.34,N,424760,100,19 억,,25656,N,N,0,N,00,N
20250306,151210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,806,6,2,0.75,87040816,108594,86.77,800,834,789,1040,560,800,801.53,0.13,0,-4029,853,826,811,784,769,819,777,20,240,100,490,1,1,19665002,158,-3.42,0.62,12,0.55,-236.00,1310.00,2065,20240514,-60.97,673,20241209,19.76,1150,-29.91,20250124,787,2.41,20250304,2065,-60.97,20240514,673,19.76,20241209,0.34,N,424760,100,19 억,,25656,N,N,0,N,00,N
20250306,141209,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,789,-11,5,-1.38,82640146,103134,82.40,800,834,789,1040,560,800,801.29,0.13,0,-4029,853,826,811,784,769,819,777,20,240,100,490,1,1,19665002,155,-3.34,0.60,12,0.52,-236.00,1310.00,2065,20240514,-61.79,673,20241209,17.24,1150,-31.39,20250124,787,0.25,20250304,2065,-61.79,20240514,673,17.24,20241209,0.34,N,424760,100,19 억,,25656,N,N,0,N,00,N
20250306,131210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,813,13,2,1.62,39981627,49188,39.30,800,834,800,1040,560,800,812.83,0.13,0,-4029,853,826,811,784,769,819,777,20,240,100,490,1,1,19665002,160,-3.44,0.62,12,0.25,-236.00,1310.00,2065,20240514,-60.63,673,20241209,20.80,1150,-29.30,20250124,787,3.30,20250304,2065,-60.63,20240514,673,20.80,20241209,0.34,N,424760,100,19 억,,25656,N,N,0,N,00,N
20250306,121208,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,810,10,2,1.25,37326477,45920,36.69,800,834,800,1040,560,800,812.86,0.13,0,-3626,853,826,811,784,769,819,777,20,240,100,490,1,1,19665002,159,-3.43,0.62,12,0.23,-236.00,1310.00,2065,20240514,-60.77,673,20241209,20.36,1150,-29.57,20250124,787,2.92,20250304,2065,-60.77,20240514,673,20.36,20241209,0.34,N,424760,100,19 억,,25656,N,N,0,N,00,N
20250306,111205,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,813,13,2,1.62,36496011,44894,35.87,800,834,800,1040,560,800,812.94,0.13,0,-2652,853,826,811,784,769,819,777,20,240,100,490,1,1,19665002,160,-3.44,0.62,12,0.23,-236.00,1310.00,2065,20240514,-60.63,673,20241209,20.80,1150,-29.30,20250124,787,3.30,20250304,2065,-60.63,20240514,673,20.80,20241209,0.34,N,424760,100,19 억,,25656,N,N,0,N,00,N
20250306,101208,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,808,8,2,1.00,7869873,9681,7.74,800,834,800,1040,560,800,812.92,0.13,0,-2558,853,826,811,784,769,819,777,20,240,100,490,1,1,19665002,159,-3.42,0.62,12,0.05,-236.00,1310.00,2065,20240514,-60.87,673,20241209,20.06,1150,-29.74,20250124,787,2.67,20250304,2065,-60.87,20240514,673,20.06,20241209,0.34,N,424760,100,19 억,,25656,N,N,0,N,00,N
20250306,091213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,816,16,2,2.00,5948063,7312,5.84,800,834,800,1040,560,800,813.47,0.13,0,-2002,853,826,811,784,769,819,777,20,240,100,490,1,1,19665002,160,-3.46,0.62,12,0.04,-236.00,1310.00,2065,20240514,-60.48,673,20241209,21.25,1150,-29.04,20250124,787,3.68,20250304,2065,-60.48,20240514,673,21.25,20241209,0.34,N,424760,100,19 억,,25656,N,N,0,N,00,N
20250305,161152,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,800,-12,5,-1.48,101587423,125158,140.17,812,838,796,1055,569,812,811.67,0.11,0,4641,836,823,805,792,774,830,799,20,243,100,500,1,1,19665002,157,-3.39,0.61,12,0.64,-236.00,1310.00,2065,20240514,-61.26,673,20241209,18.87,1150,-30.43,20250124,787,1.65,20250304,2065,-61.26,20240514,673,18.87,20241209,0.34,N,424760,100,19 억,,21015,N,N,0,N,00,N
20250305,151200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,810,-2,5,-0.25,94093869,115806,129.70,812,838,796,1055,569,812,812.51,0.11,0,11292,836,823,805,792,774,830,799,20,243,100,500,1,1,19665002,159,-3.43,0.62,12,0.59,-236.00,1310.00,2065,20240514,-60.77,673,20241209,20.36,1150,-29.57,20250124,787,2.92,20250304,2065,-60.77,20240514,673,20.36,20241209,0.34,N,424760,100,19 억,,21015,N,N,0,N,00,N
20250305,141159,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,812,0,3,0.00,93238553,114751,128.52,812,838,796,1055,569,812,812.53,0.11,0,11277,836,823,805,792,774,830,799,20,243,100,500,1,1,19665002,160,-3.44,0.62,12,0.58,-236.00,1310.00,2065,20240514,-60.68,673,20241209,20.65,1150,-29.39,20250124,787,3.18,20250304,2065,-60.68,20240514,673,20.65,20241209,0.34,N,424760,100,19 억,,21015,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 161209 57 100.00 KOSDAQ IT 서비스 N N N N N 810 10 2 1.25 87173176 108758 86.90 800 834 789 1040 560 800 801.53 0.13 0 -4030 853 826 811 784 769 819 777 20 240 100 490 1 1 19665002 159 -3.43 0.62 12 0.55 -236.00 1310.00 2065 20240514 -60.77 673 20241209 20.36 1150 -29.57 20250124 787 2.92 20250304 2065 -60.77 20240514 673 20.36 20241209 0.34 N 424760 100 19 억 25656 N N 0 N 00 N
3 20250306 151210 57 100.00 KOSDAQ IT 서비스 N N N N N 806 6 2 0.75 87040816 108594 86.77 800 834 789 1040 560 800 801.53 0.13 0 -4029 853 826 811 784 769 819 777 20 240 100 490 1 1 19665002 158 -3.42 0.62 12 0.55 -236.00 1310.00 2065 20240514 -60.97 673 20241209 19.76 1150 -29.91 20250124 787 2.41 20250304 2065 -60.97 20240514 673 19.76 20241209 0.34 N 424760 100 19 억 25656 N N 0 N 00 N
4 20250306 141209 57 100.00 KOSDAQ IT 서비스 N N N N N 789 -11 5 -1.38 82640146 103134 82.40 800 834 789 1040 560 800 801.29 0.13 0 -4029 853 826 811 784 769 819 777 20 240 100 490 1 1 19665002 155 -3.34 0.60 12 0.52 -236.00 1310.00 2065 20240514 -61.79 673 20241209 17.24 1150 -31.39 20250124 787 0.25 20250304 2065 -61.79 20240514 673 17.24 20241209 0.34 N 424760 100 19 억 25656 N N 0 N 00 N
5 20250306 131210 57 100.00 KOSDAQ IT 서비스 N N N N N 813 13 2 1.62 39981627 49188 39.30 800 834 800 1040 560 800 812.83 0.13 0 -4029 853 826 811 784 769 819 777 20 240 100 490 1 1 19665002 160 -3.44 0.62 12 0.25 -236.00 1310.00 2065 20240514 -60.63 673 20241209 20.80 1150 -29.30 20250124 787 3.30 20250304 2065 -60.63 20240514 673 20.80 20241209 0.34 N 424760 100 19 억 25656 N N 0 N 00 N
6 20250306 121208 57 100.00 KOSDAQ IT 서비스 N N N N N 810 10 2 1.25 37326477 45920 36.69 800 834 800 1040 560 800 812.86 0.13 0 -3626 853 826 811 784 769 819 777 20 240 100 490 1 1 19665002 159 -3.43 0.62 12 0.23 -236.00 1310.00 2065 20240514 -60.77 673 20241209 20.36 1150 -29.57 20250124 787 2.92 20250304 2065 -60.77 20240514 673 20.36 20241209 0.34 N 424760 100 19 억 25656 N N 0 N 00 N
7 20250306 111205 57 100.00 KOSDAQ IT 서비스 N N N N N 813 13 2 1.62 36496011 44894 35.87 800 834 800 1040 560 800 812.94 0.13 0 -2652 853 826 811 784 769 819 777 20 240 100 490 1 1 19665002 160 -3.44 0.62 12 0.23 -236.00 1310.00 2065 20240514 -60.63 673 20241209 20.80 1150 -29.30 20250124 787 3.30 20250304 2065 -60.63 20240514 673 20.80 20241209 0.34 N 424760 100 19 억 25656 N N 0 N 00 N
8 20250306 101208 57 100.00 KOSDAQ IT 서비스 N N N N N 808 8 2 1.00 7869873 9681 7.74 800 834 800 1040 560 800 812.92 0.13 0 -2558 853 826 811 784 769 819 777 20 240 100 490 1 1 19665002 159 -3.42 0.62 12 0.05 -236.00 1310.00 2065 20240514 -60.87 673 20241209 20.06 1150 -29.74 20250124 787 2.67 20250304 2065 -60.87 20240514 673 20.06 20241209 0.34 N 424760 100 19 억 25656 N N 0 N 00 N
9 20250306 091213 57 100.00 KOSDAQ IT 서비스 N N N N N 816 16 2 2.00 5948063 7312 5.84 800 834 800 1040 560 800 813.47 0.13 0 -2002 853 826 811 784 769 819 777 20 240 100 490 1 1 19665002 160 -3.46 0.62 12 0.04 -236.00 1310.00 2065 20240514 -60.48 673 20241209 21.25 1150 -29.04 20250124 787 3.68 20250304 2065 -60.48 20240514 673 21.25 20241209 0.34 N 424760 100 19 억 25656 N N 0 N 00 N
10 20250305 161152 57 100.00 KOSDAQ IT 서비스 N N N N N 800 -12 5 -1.48 101587423 125158 140.17 812 838 796 1055 569 812 811.67 0.11 0 4641 836 823 805 792 774 830 799 20 243 100 500 1 1 19665002 157 -3.39 0.61 12 0.64 -236.00 1310.00 2065 20240514 -61.26 673 20241209 18.87 1150 -30.43 20250124 787 1.65 20250304 2065 -61.26 20240514 673 18.87 20241209 0.34 N 424760 100 19 억 21015 N N 0 N 00 N
11 20250305 151200 57 100.00 KOSDAQ IT 서비스 N N N N N 810 -2 5 -0.25 94093869 115806 129.70 812 838 796 1055 569 812 812.51 0.11 0 11292 836 823 805 792 774 830 799 20 243 100 500 1 1 19665002 159 -3.43 0.62 12 0.59 -236.00 1310.00 2065 20240514 -60.77 673 20241209 20.36 1150 -29.57 20250124 787 2.92 20250304 2065 -60.77 20240514 673 20.36 20241209 0.34 N 424760 100 19 억 21015 N N 0 N 00 N
12 20250305 141159 57 100.00 KOSDAQ IT 서비스 N N N N N 812 0 3 0.00 93238553 114751 128.52 812 838 796 1055 569 812 812.53 0.11 0 11277 836 823 805 792 774 830 799 20 243 100 500 1 1 19665002 160 -3.44 0.62 12 0.58 -236.00 1310.00 2065 20240514 -60.68 673 20241209 20.65 1150 -29.39 20250124 787 3.18 20250304 2065 -60.68 20240514 673 20.65 20241209 0.34 N 424760 100 19 억 21015 N N 0 N 00 N