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
443670/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
20250306,161221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8130,-270,5,-3.21,1380334245,167511,67.79,8470,8510,8100,10920,5880,8400,8240.67,0.45,0,-25715,8740,8570,8300,8130,7860,8655,8215,24,2520,100,5200,10,1,24201392,1968,39.28,5.27,12,0.69,207.00,1544.00,27600,20240307,-70.54,5460,20241115,48.90,11670,-30.33,20250207,7980,1.88,20250304,27600,-70.54,20240307,5460,48.90,20241115,4.71,N,443670,100,24 억,,108950,N,N,0,N,00,N
20250306,151222,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8150,-250,5,-2.98,1263172455,153103,61.96,8470,8510,8140,10920,5880,8400,8250.47,0.45,0,-28143,8740,8570,8300,8130,7860,8655,8215,24,2520,100,5200,10,1,24201392,1972,39.37,5.28,12,0.63,207.00,1544.00,27600,20240307,-70.47,5460,20241115,49.27,11670,-30.16,20250207,7980,2.13,20250304,27600,-70.47,20240307,5460,49.27,20241115,4.71,N,443670,100,24 억,,108950,N,N,0,N,00,N
20250306,141220,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8250,-150,5,-1.79,993356240,120202,48.64,8470,8510,8170,10920,5880,8400,8264.06,0.45,0,-25975,8740,8570,8300,8130,7860,8655,8215,24,2520,100,5200,10,1,24201392,1997,39.86,5.34,12,0.50,207.00,1544.00,27600,20240307,-70.11,5460,20241115,51.10,11670,-29.31,20250207,7980,3.38,20250304,27600,-70.11,20240307,5460,51.10,20241115,4.71,N,443670,100,24 억,,108950,N,N,0,N,00,N
20250306,131221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8240,-160,5,-1.90,799316880,96751,39.15,8470,8510,8170,10920,5880,8400,8261.59,0.45,0,-25286,8740,8570,8300,8130,7860,8655,8215,24,2520,100,5200,10,1,24201392,1994,39.81,5.34,12,0.40,207.00,1544.00,27600,20240307,-70.14,5460,20241115,50.92,11670,-29.39,20250207,7980,3.26,20250304,27600,-70.14,20240307,5460,50.92,20241115,4.71,N,443670,100,24 억,,108950,N,N,0,N,00,N
20250306,121220,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8240,-160,5,-1.90,619767910,74874,30.30,8470,8510,8200,10920,5880,8400,8277.48,0.45,0,-21154,8740,8570,8300,8130,7860,8655,8215,24,2520,100,5200,10,1,24201392,1994,39.81,5.34,12,0.31,207.00,1544.00,27600,20240307,-70.14,5460,20241115,50.92,11670,-29.39,20250207,7980,3.26,20250304,27600,-70.14,20240307,5460,50.92,20241115,4.71,N,443670,100,24 억,,108950,N,N,0,N,00,N
20250306,111217,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8280,-120,5,-1.43,546453220,65990,26.70,8470,8510,8200,10920,5880,8400,8280.85,0.45,0,-17465,8740,8570,8300,8130,7860,8655,8215,24,2520,100,5200,10,1,24201392,2004,40.00,5.36,12,0.27,207.00,1544.00,27600,20240307,-70.00,5460,20241115,51.65,11670,-29.05,20250207,7980,3.76,20250304,27600,-70.00,20240307,5460,51.65,20241115,4.71,N,443670,100,24 억,,108950,N,N,0,N,00,N
20250306,101219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8260,-140,5,-1.67,462902950,55863,22.61,8470,8510,8200,10920,5880,8400,8286.40,0.45,0,-19735,8740,8570,8300,8130,7860,8655,8215,24,2520,100,5200,10,1,24201392,1999,39.90,5.35,12,0.23,207.00,1544.00,27600,20240307,-70.07,5460,20241115,51.28,11670,-29.22,20250207,7980,3.51,20250304,27600,-70.07,20240307,5460,51.28,20241115,4.71,N,443670,100,24 억,,108950,N,N,0,N,00,N
20250306,091224,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8330,-70,5,-0.83,155384780,18569,7.51,8470,8510,8260,10920,5880,8400,8367.97,0.45,0,-7166,8740,8570,8300,8130,7860,8655,8215,24,2520,100,5200,10,1,24201392,2016,40.24,5.40,12,0.08,207.00,1544.00,27600,20240307,-69.82,5460,20241115,52.56,11670,-28.62,20250207,7980,4.39,20250304,27600,-69.82,20240307,5460,52.56,20241115,4.71,N,443670,100,24 억,,108950,N,N,0,N,00,N
20250305,161203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8400,390,2,4.87,2026760710,244438,87.37,8030,8470,8030,10410,5610,8010,8290.70,0.24,0,52691,8470,8240,8110,7880,7750,8175,7815,24,2400,100,4960,10,1,24201392,2033,40.58,5.44,12,1.01,207.00,1544.00,27600,20240307,-69.57,5460,20241115,53.85,11670,-28.02,20250207,7980,5.26,20250304,27600,-69.57,20240307,5460,53.85,20241115,5.04,N,443670,100,24 억,,57428,N,N,0,N,00,N
20250305,151211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8450,440,2,5.49,1808615990,218542,78.12,8030,8450,8030,10410,5610,8010,8276.29,0.24,0,46398,8470,8240,8110,7880,7750,8175,7815,24,2400,100,4960,10,1,24201392,2045,40.82,5.47,12,0.90,207.00,1544.00,27600,20240307,-69.38,5460,20241115,54.76,11670,-27.59,20250207,7980,5.89,20250304,27600,-69.38,20240307,5460,54.76,20241115,5.04,N,443670,100,24 억,,57428,N,N,0,N,00,N
20250305,141211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8420,410,2,5.12,1559815235,189007,67.56,8030,8450,8030,10410,5610,8010,8253.17,0.24,0,40090,8470,8240,8110,7880,7750,8175,7815,24,2400,100,4960,10,1,24201392,2038,40.68,5.45,12,0.78,207.00,1544.00,27600,20240307,-69.49,5460,20241115,54.21,11670,-27.85,20250207,7980,5.51,20250304,27600,-69.49,20240307,5460,54.21,20241115,5.04,N,443670,100,24 억,,57428,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 161221 57 100.00 KOSDAQ IT 서비스 N N N N N 8130 -270 5 -3.21 1380334245 167511 67.79 8470 8510 8100 10920 5880 8400 8240.67 0.45 0 -25715 8740 8570 8300 8130 7860 8655 8215 24 2520 100 5200 10 1 24201392 1968 39.28 5.27 12 0.69 207.00 1544.00 27600 20240307 -70.54 5460 20241115 48.90 11670 -30.33 20250207 7980 1.88 20250304 27600 -70.54 20240307 5460 48.90 20241115 4.71 N 443670 100 24 억 108950 N N 0 N 00 N
3 20250306 151222 57 100.00 KOSDAQ IT 서비스 N N N N N 8150 -250 5 -2.98 1263172455 153103 61.96 8470 8510 8140 10920 5880 8400 8250.47 0.45 0 -28143 8740 8570 8300 8130 7860 8655 8215 24 2520 100 5200 10 1 24201392 1972 39.37 5.28 12 0.63 207.00 1544.00 27600 20240307 -70.47 5460 20241115 49.27 11670 -30.16 20250207 7980 2.13 20250304 27600 -70.47 20240307 5460 49.27 20241115 4.71 N 443670 100 24 억 108950 N N 0 N 00 N
4 20250306 141220 57 100.00 KOSDAQ IT 서비스 N N N N N 8250 -150 5 -1.79 993356240 120202 48.64 8470 8510 8170 10920 5880 8400 8264.06 0.45 0 -25975 8740 8570 8300 8130 7860 8655 8215 24 2520 100 5200 10 1 24201392 1997 39.86 5.34 12 0.50 207.00 1544.00 27600 20240307 -70.11 5460 20241115 51.10 11670 -29.31 20250207 7980 3.38 20250304 27600 -70.11 20240307 5460 51.10 20241115 4.71 N 443670 100 24 억 108950 N N 0 N 00 N
5 20250306 131221 57 100.00 KOSDAQ IT 서비스 N N N N N 8240 -160 5 -1.90 799316880 96751 39.15 8470 8510 8170 10920 5880 8400 8261.59 0.45 0 -25286 8740 8570 8300 8130 7860 8655 8215 24 2520 100 5200 10 1 24201392 1994 39.81 5.34 12 0.40 207.00 1544.00 27600 20240307 -70.14 5460 20241115 50.92 11670 -29.39 20250207 7980 3.26 20250304 27600 -70.14 20240307 5460 50.92 20241115 4.71 N 443670 100 24 억 108950 N N 0 N 00 N
6 20250306 121220 57 100.00 KOSDAQ IT 서비스 N N N N N 8240 -160 5 -1.90 619767910 74874 30.30 8470 8510 8200 10920 5880 8400 8277.48 0.45 0 -21154 8740 8570 8300 8130 7860 8655 8215 24 2520 100 5200 10 1 24201392 1994 39.81 5.34 12 0.31 207.00 1544.00 27600 20240307 -70.14 5460 20241115 50.92 11670 -29.39 20250207 7980 3.26 20250304 27600 -70.14 20240307 5460 50.92 20241115 4.71 N 443670 100 24 억 108950 N N 0 N 00 N
7 20250306 111217 57 100.00 KOSDAQ IT 서비스 N N N N N 8280 -120 5 -1.43 546453220 65990 26.70 8470 8510 8200 10920 5880 8400 8280.85 0.45 0 -17465 8740 8570 8300 8130 7860 8655 8215 24 2520 100 5200 10 1 24201392 2004 40.00 5.36 12 0.27 207.00 1544.00 27600 20240307 -70.00 5460 20241115 51.65 11670 -29.05 20250207 7980 3.76 20250304 27600 -70.00 20240307 5460 51.65 20241115 4.71 N 443670 100 24 억 108950 N N 0 N 00 N
8 20250306 101219 57 100.00 KOSDAQ IT 서비스 N N N N N 8260 -140 5 -1.67 462902950 55863 22.61 8470 8510 8200 10920 5880 8400 8286.40 0.45 0 -19735 8740 8570 8300 8130 7860 8655 8215 24 2520 100 5200 10 1 24201392 1999 39.90 5.35 12 0.23 207.00 1544.00 27600 20240307 -70.07 5460 20241115 51.28 11670 -29.22 20250207 7980 3.51 20250304 27600 -70.07 20240307 5460 51.28 20241115 4.71 N 443670 100 24 억 108950 N N 0 N 00 N
9 20250306 091224 57 100.00 KOSDAQ IT 서비스 N N N N N 8330 -70 5 -0.83 155384780 18569 7.51 8470 8510 8260 10920 5880 8400 8367.97 0.45 0 -7166 8740 8570 8300 8130 7860 8655 8215 24 2520 100 5200 10 1 24201392 2016 40.24 5.40 12 0.08 207.00 1544.00 27600 20240307 -69.82 5460 20241115 52.56 11670 -28.62 20250207 7980 4.39 20250304 27600 -69.82 20240307 5460 52.56 20241115 4.71 N 443670 100 24 억 108950 N N 0 N 00 N
10 20250305 161203 57 100.00 KOSDAQ IT 서비스 N N N N N 8400 390 2 4.87 2026760710 244438 87.37 8030 8470 8030 10410 5610 8010 8290.70 0.24 0 52691 8470 8240 8110 7880 7750 8175 7815 24 2400 100 4960 10 1 24201392 2033 40.58 5.44 12 1.01 207.00 1544.00 27600 20240307 -69.57 5460 20241115 53.85 11670 -28.02 20250207 7980 5.26 20250304 27600 -69.57 20240307 5460 53.85 20241115 5.04 N 443670 100 24 억 57428 N N 0 N 00 N
11 20250305 151211 57 100.00 KOSDAQ IT 서비스 N N N N N 8450 440 2 5.49 1808615990 218542 78.12 8030 8450 8030 10410 5610 8010 8276.29 0.24 0 46398 8470 8240 8110 7880 7750 8175 7815 24 2400 100 4960 10 1 24201392 2045 40.82 5.47 12 0.90 207.00 1544.00 27600 20240307 -69.38 5460 20241115 54.76 11670 -27.59 20250207 7980 5.89 20250304 27600 -69.38 20240307 5460 54.76 20241115 5.04 N 443670 100 24 억 57428 N N 0 N 00 N
12 20250305 141211 57 100.00 KOSDAQ IT 서비스 N N N N N 8420 410 2 5.12 1559815235 189007 67.56 8030 8450 8030 10410 5610 8010 8253.17 0.24 0 40090 8470 8240 8110 7880 7750 8175 7815 24 2400 100 4960 10 1 24201392 2038 40.68 5.45 12 0.78 207.00 1544.00 27600 20240307 -69.49 5460 20241115 54.21 11670 -27.85 20250207 7980 5.51 20250304 27600 -69.49 20240307 5460 54.21 20241115 5.04 N 443670 100 24 억 57428 N N 0 N 00 N