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
438700/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
20250306,161216,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3850,-390,5,-9.20,866838673,217316,135.39,4320,4365,3815,5510,2970,4240,3988.95,0.50,0,1121,4503,4371,4213,4081,3923,4292,4002,56,1270,500,0,5,1,11144890,429,-3.65,0.95,12,1.95,-1054.00,4056.00,8440,20240228,-54.38,2425,20241209,58.76,6510,-40.86,20250219,2550,50.98,20250203,8190,-52.99,20240308,2425,58.76,20241209,0.05,N,438700,500,55 억,,55181,N,N,0,N,02,N
20250306,151217,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3845,-395,5,-9.32,829157208,207527,129.29,4320,4365,3815,5510,2970,4240,3995.42,0.50,0,2091,4503,4371,4213,4081,3923,4292,4002,56,1270,500,0,5,1,11144890,429,-3.65,0.95,12,1.86,-1054.00,4056.00,8440,20240228,-54.44,2425,20241209,58.56,6510,-40.94,20250219,2550,50.78,20250203,8190,-53.05,20240308,2425,58.56,20241209,0.05,N,438700,500,55 억,,55181,N,N,0,N,02,N
20250306,141216,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4000,-240,5,-5.66,622556793,154605,96.32,4320,4365,3890,5510,2970,4240,4026.76,0.50,0,4161,4503,4371,4213,4081,3923,4292,4002,56,1270,500,0,5,1,11144890,446,-3.80,0.99,12,1.39,-1054.00,4056.00,8440,20240228,-52.61,2425,20241209,64.95,6510,-38.56,20250219,2550,56.86,20250203,8190,-51.16,20240308,2425,64.95,20241209,0.05,N,438700,500,55 억,,55181,N,N,0,N,02,N
20250306,131216,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4055,-185,5,-4.36,584896493,145274,90.51,4320,4365,3890,5510,2970,4240,4026.16,0.50,0,5391,4503,4371,4213,4081,3923,4292,4002,56,1270,500,0,5,1,11144890,452,-3.85,1.00,12,1.30,-1054.00,4056.00,8440,20240228,-51.95,2425,20241209,67.22,6510,-37.71,20250219,2550,59.02,20250203,8190,-50.49,20240308,2425,67.22,20241209,0.05,N,438700,500,55 억,,55181,N,N,0,N,02,N
20250306,121215,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3990,-250,5,-5.90,540520838,134288,83.66,4320,4365,3890,5510,2970,4240,4025.09,0.50,0,6272,4503,4371,4213,4081,3923,4292,4002,56,1270,500,0,5,1,11144890,445,-3.79,0.98,12,1.20,-1054.00,4056.00,8440,20240228,-52.73,2425,20241209,64.54,6510,-38.71,20250219,2550,56.47,20250203,8190,-51.28,20240308,2425,64.54,20241209,0.05,N,438700,500,55 억,,55181,N,N,0,N,02,N
20250306,111212,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4005,-235,5,-5.54,454126880,112649,70.18,4320,4365,3890,5510,2970,4240,4031.34,0.50,0,8415,4503,4371,4213,4081,3923,4292,4002,56,1270,500,0,5,1,11144890,446,-3.80,0.99,12,1.01,-1054.00,4056.00,8440,20240228,-52.55,2425,20241209,65.15,6510,-38.48,20250219,2550,57.06,20250203,8190,-51.10,20240308,2425,65.15,20241209,0.05,N,438700,500,55 억,,55181,N,N,0,N,02,N
20250306,101215,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3995,-245,5,-5.78,385301410,95429,59.45,4320,4365,3890,5510,2970,4240,4037.57,0.50,0,8798,4503,4371,4213,4081,3923,4292,4002,56,1270,500,0,5,1,11144890,445,-3.79,0.98,12,0.86,-1054.00,4056.00,8440,20240228,-52.67,2425,20241209,64.74,6510,-38.63,20250219,2550,56.67,20250203,8190,-51.22,20240308,2425,64.74,20241209,0.05,N,438700,500,55 억,,55181,N,N,0,N,02,N
20250306,091220,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4205,-35,5,-0.83,28007990,6595,4.11,4320,4365,4200,5510,2970,4240,4246.85,0.50,0,-504,4503,4371,4213,4081,3923,4292,4002,56,1270,500,0,5,1,11144890,469,-3.99,1.04,12,0.06,-1054.00,4056.00,8440,20240228,-50.18,2425,20241209,73.40,6510,-35.41,20250219,2550,64.90,20250203,8190,-48.66,20240308,2425,73.40,20241209,0.05,N,438700,500,55 억,,55181,N,N,0,N,02,N
20250305,161159,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4240,-120,5,-2.75,659330333,156779,37.84,4330,4345,4055,5660,3055,4360,4205.30,0.60,0,-11377,4773,4566,4253,4046,3733,4670,4150,56,1300,500,0,5,1,11144890,473,-4.02,1.05,12,1.41,-1054.00,4056.00,8440,20240228,-49.76,2425,20241209,74.85,6510,-34.87,20250219,2550,66.27,20250203,8190,-48.23,20240308,2425,74.85,20241209,0.05,N,438700,500,55 억,,66838,N,N,0,N,02,N
20250305,151206,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4285,-75,5,-1.72,636849982,151484,36.56,4330,4345,4055,5660,3055,4360,4203.98,0.60,0,-10627,4773,4566,4253,4046,3733,4670,4150,56,1300,500,0,5,1,11144890,478,-4.07,1.06,12,1.36,-1054.00,4056.00,8440,20240228,-49.23,2425,20241209,76.70,6510,-34.18,20250219,2550,68.04,20250203,8190,-47.68,20240308,2425,76.70,20241209,0.05,N,438700,500,55 억,,66838,N,N,0,N,02,N
20250305,141206,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4235,-125,5,-2.87,561929384,133914,32.32,4330,4330,4055,5660,3055,4360,4196.09,0.60,0,-11360,4773,4566,4253,4046,3733,4670,4150,56,1300,500,0,5,1,11144890,472,-4.02,1.04,12,1.20,-1054.00,4056.00,8440,20240228,-49.82,2425,20241209,74.64,6510,-34.95,20250219,2550,66.08,20250203,8190,-48.29,20240308,2425,74.64,20241209,0.05,N,438700,500,55 억,,66838,N,N,0,N,02,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 161216 53 100.00 KOSDAQ IT 서비스 N N N N N 3850 -390 5 -9.20 866838673 217316 135.39 4320 4365 3815 5510 2970 4240 3988.95 0.50 0 1121 4503 4371 4213 4081 3923 4292 4002 56 1270 500 0 5 1 11144890 429 -3.65 0.95 12 1.95 -1054.00 4056.00 8440 20240228 -54.38 2425 20241209 58.76 6510 -40.86 20250219 2550 50.98 20250203 8190 -52.99 20240308 2425 58.76 20241209 0.05 N 438700 500 55 억 55181 N N 0 N 02 N
3 20250306 151217 53 100.00 KOSDAQ IT 서비스 N N N N N 3845 -395 5 -9.32 829157208 207527 129.29 4320 4365 3815 5510 2970 4240 3995.42 0.50 0 2091 4503 4371 4213 4081 3923 4292 4002 56 1270 500 0 5 1 11144890 429 -3.65 0.95 12 1.86 -1054.00 4056.00 8440 20240228 -54.44 2425 20241209 58.56 6510 -40.94 20250219 2550 50.78 20250203 8190 -53.05 20240308 2425 58.56 20241209 0.05 N 438700 500 55 억 55181 N N 0 N 02 N
4 20250306 141216 53 100.00 KOSDAQ IT 서비스 N N N N N 4000 -240 5 -5.66 622556793 154605 96.32 4320 4365 3890 5510 2970 4240 4026.76 0.50 0 4161 4503 4371 4213 4081 3923 4292 4002 56 1270 500 0 5 1 11144890 446 -3.80 0.99 12 1.39 -1054.00 4056.00 8440 20240228 -52.61 2425 20241209 64.95 6510 -38.56 20250219 2550 56.86 20250203 8190 -51.16 20240308 2425 64.95 20241209 0.05 N 438700 500 55 억 55181 N N 0 N 02 N
5 20250306 131216 53 100.00 KOSDAQ IT 서비스 N N N N N 4055 -185 5 -4.36 584896493 145274 90.51 4320 4365 3890 5510 2970 4240 4026.16 0.50 0 5391 4503 4371 4213 4081 3923 4292 4002 56 1270 500 0 5 1 11144890 452 -3.85 1.00 12 1.30 -1054.00 4056.00 8440 20240228 -51.95 2425 20241209 67.22 6510 -37.71 20250219 2550 59.02 20250203 8190 -50.49 20240308 2425 67.22 20241209 0.05 N 438700 500 55 억 55181 N N 0 N 02 N
6 20250306 121215 53 100.00 KOSDAQ IT 서비스 N N N N N 3990 -250 5 -5.90 540520838 134288 83.66 4320 4365 3890 5510 2970 4240 4025.09 0.50 0 6272 4503 4371 4213 4081 3923 4292 4002 56 1270 500 0 5 1 11144890 445 -3.79 0.98 12 1.20 -1054.00 4056.00 8440 20240228 -52.73 2425 20241209 64.54 6510 -38.71 20250219 2550 56.47 20250203 8190 -51.28 20240308 2425 64.54 20241209 0.05 N 438700 500 55 억 55181 N N 0 N 02 N
7 20250306 111212 53 100.00 KOSDAQ IT 서비스 N N N N N 4005 -235 5 -5.54 454126880 112649 70.18 4320 4365 3890 5510 2970 4240 4031.34 0.50 0 8415 4503 4371 4213 4081 3923 4292 4002 56 1270 500 0 5 1 11144890 446 -3.80 0.99 12 1.01 -1054.00 4056.00 8440 20240228 -52.55 2425 20241209 65.15 6510 -38.48 20250219 2550 57.06 20250203 8190 -51.10 20240308 2425 65.15 20241209 0.05 N 438700 500 55 억 55181 N N 0 N 02 N
8 20250306 101215 53 100.00 KOSDAQ IT 서비스 N N N N N 3995 -245 5 -5.78 385301410 95429 59.45 4320 4365 3890 5510 2970 4240 4037.57 0.50 0 8798 4503 4371 4213 4081 3923 4292 4002 56 1270 500 0 5 1 11144890 445 -3.79 0.98 12 0.86 -1054.00 4056.00 8440 20240228 -52.67 2425 20241209 64.74 6510 -38.63 20250219 2550 56.67 20250203 8190 -51.22 20240308 2425 64.74 20241209 0.05 N 438700 500 55 억 55181 N N 0 N 02 N
9 20250306 091220 53 100.00 KOSDAQ IT 서비스 N N N N N 4205 -35 5 -0.83 28007990 6595 4.11 4320 4365 4200 5510 2970 4240 4246.85 0.50 0 -504 4503 4371 4213 4081 3923 4292 4002 56 1270 500 0 5 1 11144890 469 -3.99 1.04 12 0.06 -1054.00 4056.00 8440 20240228 -50.18 2425 20241209 73.40 6510 -35.41 20250219 2550 64.90 20250203 8190 -48.66 20240308 2425 73.40 20241209 0.05 N 438700 500 55 억 55181 N N 0 N 02 N
10 20250305 161159 53 100.00 KOSDAQ IT 서비스 N N N N N 4240 -120 5 -2.75 659330333 156779 37.84 4330 4345 4055 5660 3055 4360 4205.30 0.60 0 -11377 4773 4566 4253 4046 3733 4670 4150 56 1300 500 0 5 1 11144890 473 -4.02 1.05 12 1.41 -1054.00 4056.00 8440 20240228 -49.76 2425 20241209 74.85 6510 -34.87 20250219 2550 66.27 20250203 8190 -48.23 20240308 2425 74.85 20241209 0.05 N 438700 500 55 억 66838 N N 0 N 02 N
11 20250305 151206 53 100.00 KOSDAQ IT 서비스 N N N N N 4285 -75 5 -1.72 636849982 151484 36.56 4330 4345 4055 5660 3055 4360 4203.98 0.60 0 -10627 4773 4566 4253 4046 3733 4670 4150 56 1300 500 0 5 1 11144890 478 -4.07 1.06 12 1.36 -1054.00 4056.00 8440 20240228 -49.23 2425 20241209 76.70 6510 -34.18 20250219 2550 68.04 20250203 8190 -47.68 20240308 2425 76.70 20241209 0.05 N 438700 500 55 억 66838 N N 0 N 02 N
12 20250305 141206 53 100.00 KOSDAQ IT 서비스 N N N N N 4235 -125 5 -2.87 561929384 133914 32.32 4330 4330 4055 5660 3055 4360 4196.09 0.60 0 -11360 4773 4566 4253 4046 3733 4670 4150 56 1300 500 0 5 1 11144890 472 -4.02 1.04 12 1.20 -1054.00 4056.00 8440 20240228 -49.82 2425 20241209 74.64 6510 -34.95 20250219 2550 66.08 20250203 8190 -48.29 20240308 2425 74.64 20241209 0.05 N 438700 500 55 억 66838 N N 0 N 02 N