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
462980/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
20250306,161245,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3310,5,2,0.15,250565619,75871,68.81,3310,3330,3275,4295,2315,3305,3302.49,0.32,0,6286,3355,3330,3290,3265,3225,3342,3277,91,990,500,2310,5,1,18234437,604,-4.16,-1.12,12,0.42,-796.00,-2966.00,6280,20250204,-47.29,3145,20250304,5.25,6280,-47.29,20250204,3145,5.25,20250304,6280,-47.29,20250204,3145,5.25,20250304,0.00,N,462980,500,91 억,,57669,N,N,0,N,00,N
20250306,151246,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3310,5,2,0.15,234173034,70919,64.32,3310,3330,3275,4295,2315,3305,3301.98,0.32,0,3367,3355,3330,3290,3265,3225,3342,3277,91,990,500,2310,5,1,18234437,604,-4.16,-1.12,12,0.39,-796.00,-2966.00,6280,20250204,-47.29,3145,20250304,5.25,6280,-47.29,20250204,3145,5.25,20250304,6280,-47.29,20250204,3145,5.25,20250304,0.00,N,462980,500,91 억,,57669,N,N,0,N,00,N
20250306,141245,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3300,-5,5,-0.15,203075129,61502,55.78,3310,3330,3275,4295,2315,3305,3301.93,0.32,0,2623,3355,3330,3290,3265,3225,3342,3277,91,990,500,2310,5,1,18234437,602,-4.15,-1.11,12,0.34,-796.00,-2966.00,6280,20250204,-47.45,3145,20250304,4.93,6280,-47.45,20250204,3145,4.93,20250304,6280,-47.45,20250204,3145,4.93,20250304,0.00,N,462980,500,91 억,,57669,N,N,0,N,00,N
20250306,131245,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3305,0,3,0.00,168623853,51064,46.31,3310,3330,3275,4295,2315,3305,3302.21,0.32,0,890,3355,3330,3290,3265,3225,3342,3277,91,990,500,2310,5,1,18234437,603,-4.15,-1.11,12,0.28,-796.00,-2966.00,6280,20250204,-47.37,3145,20250304,5.09,6280,-47.37,20250204,3145,5.09,20250304,6280,-47.37,20250204,3145,5.09,20250304,0.00,N,462980,500,91 억,,57669,N,N,0,N,00,N
20250306,121244,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3315,10,2,0.30,146244958,44296,40.18,3310,3330,3275,4295,2315,3305,3301.54,0.32,0,855,3355,3330,3290,3265,3225,3342,3277,91,990,500,2310,5,1,18234437,604,-4.16,-1.12,12,0.24,-796.00,-2966.00,6280,20250204,-47.21,3145,20250304,5.41,6280,-47.21,20250204,3145,5.41,20250304,6280,-47.21,20250204,3145,5.41,20250304,0.00,N,462980,500,91 억,,57669,N,N,0,N,00,N
20250306,111240,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3315,10,2,0.30,138180128,41861,37.97,3310,3330,3275,4295,2315,3305,3300.93,0.32,0,511,3355,3330,3290,3265,3225,3342,3277,91,990,500,2310,5,1,18234437,604,-4.16,-1.12,12,0.23,-796.00,-2966.00,6280,20250204,-47.21,3145,20250304,5.41,6280,-47.21,20250204,3145,5.41,20250304,6280,-47.21,20250204,3145,5.41,20250304,0.00,N,462980,500,91 억,,57669,N,N,0,N,00,N
20250306,101243,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3310,5,2,0.15,100967255,30601,27.75,3310,3330,3275,4295,2315,3305,3299.48,0.32,0,-1363,3355,3330,3290,3265,3225,3342,3277,91,990,500,2310,5,1,18234437,604,-4.16,-1.12,12,0.17,-796.00,-2966.00,6280,20250204,-47.29,3145,20250304,5.25,6280,-47.29,20250204,3145,5.25,20250304,6280,-47.29,20250204,3145,5.25,20250304,0.00,N,462980,500,91 억,,57669,N,N,0,N,00,N
20250306,091249,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3310,5,2,0.15,27212320,8219,7.45,3310,3330,3300,4295,2315,3305,3310.90,0.32,0,-1259,3355,3330,3290,3265,3225,3342,3277,91,990,500,2310,5,1,18234437,604,-4.16,-1.12,12,0.05,-796.00,-2966.00,6280,20250204,-47.29,3145,20250304,5.25,6280,-47.29,20250204,3145,5.25,20250304,6280,-47.29,20250204,3145,5.25,20250304,0.00,N,462980,500,91 억,,57669,N,N,0,N,00,N
20250305,161226,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3305,60,2,1.85,357931211,109065,17.85,3250,3315,3250,4215,2275,3245,3281.80,0.22,0,17560,3665,3455,3300,3090,2935,3377,3012,91,970,500,2270,5,1,18234437,603,-4.15,-1.11,12,0.60,-796.00,-2966.00,6280,20250204,-47.37,3145,20250304,5.09,6280,-47.37,20250204,3145,5.09,20250304,6280,-47.37,20250204,3145,5.09,20250304,0.00,N,462980,500,91 억,,40089,N,N,0,N,00,N
20250305,151234,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3290,45,2,1.39,325569417,99253,16.25,3250,3315,3250,4215,2275,3245,3280.20,0.22,0,13901,3665,3455,3300,3090,2935,3377,3012,91,970,500,2270,5,1,18234437,600,-4.13,-1.11,12,0.54,-796.00,-2966.00,6280,20250204,-47.61,3145,20250304,4.61,6280,-47.61,20250204,3145,4.61,20250304,6280,-47.61,20250204,3145,4.61,20250304,0.00,N,462980,500,91 억,,40089,N,N,0,N,00,N
20250305,141235,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3285,40,2,1.23,303770334,92622,15.16,3250,3315,3250,4215,2275,3245,3279.68,0.22,0,13210,3665,3455,3300,3090,2935,3377,3012,91,970,500,2270,5,1,18234437,599,-4.13,-1.11,12,0.51,-796.00,-2966.00,6280,20250204,-47.69,3145,20250304,4.45,6280,-47.69,20250204,3145,4.45,20250304,6280,-47.69,20250204,3145,4.45,20250304,0.00,N,462980,500,91 억,,40089,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 161245 57 100.00 KOSDAQ IT 서비스 N N N N N 3310 5 2 0.15 250565619 75871 68.81 3310 3330 3275 4295 2315 3305 3302.49 0.32 0 6286 3355 3330 3290 3265 3225 3342 3277 91 990 500 2310 5 1 18234437 604 -4.16 -1.12 12 0.42 -796.00 -2966.00 6280 20250204 -47.29 3145 20250304 5.25 6280 -47.29 20250204 3145 5.25 20250304 6280 -47.29 20250204 3145 5.25 20250304 0.00 N 462980 500 91 억 57669 N N 0 N 00 N
3 20250306 151246 57 100.00 KOSDAQ IT 서비스 N N N N N 3310 5 2 0.15 234173034 70919 64.32 3310 3330 3275 4295 2315 3305 3301.98 0.32 0 3367 3355 3330 3290 3265 3225 3342 3277 91 990 500 2310 5 1 18234437 604 -4.16 -1.12 12 0.39 -796.00 -2966.00 6280 20250204 -47.29 3145 20250304 5.25 6280 -47.29 20250204 3145 5.25 20250304 6280 -47.29 20250204 3145 5.25 20250304 0.00 N 462980 500 91 억 57669 N N 0 N 00 N
4 20250306 141245 57 100.00 KOSDAQ IT 서비스 N N N N N 3300 -5 5 -0.15 203075129 61502 55.78 3310 3330 3275 4295 2315 3305 3301.93 0.32 0 2623 3355 3330 3290 3265 3225 3342 3277 91 990 500 2310 5 1 18234437 602 -4.15 -1.11 12 0.34 -796.00 -2966.00 6280 20250204 -47.45 3145 20250304 4.93 6280 -47.45 20250204 3145 4.93 20250304 6280 -47.45 20250204 3145 4.93 20250304 0.00 N 462980 500 91 억 57669 N N 0 N 00 N
5 20250306 131245 57 100.00 KOSDAQ IT 서비스 N N N N N 3305 0 3 0.00 168623853 51064 46.31 3310 3330 3275 4295 2315 3305 3302.21 0.32 0 890 3355 3330 3290 3265 3225 3342 3277 91 990 500 2310 5 1 18234437 603 -4.15 -1.11 12 0.28 -796.00 -2966.00 6280 20250204 -47.37 3145 20250304 5.09 6280 -47.37 20250204 3145 5.09 20250304 6280 -47.37 20250204 3145 5.09 20250304 0.00 N 462980 500 91 억 57669 N N 0 N 00 N
6 20250306 121244 57 100.00 KOSDAQ IT 서비스 N N N N N 3315 10 2 0.30 146244958 44296 40.18 3310 3330 3275 4295 2315 3305 3301.54 0.32 0 855 3355 3330 3290 3265 3225 3342 3277 91 990 500 2310 5 1 18234437 604 -4.16 -1.12 12 0.24 -796.00 -2966.00 6280 20250204 -47.21 3145 20250304 5.41 6280 -47.21 20250204 3145 5.41 20250304 6280 -47.21 20250204 3145 5.41 20250304 0.00 N 462980 500 91 억 57669 N N 0 N 00 N
7 20250306 111240 57 100.00 KOSDAQ IT 서비스 N N N N N 3315 10 2 0.30 138180128 41861 37.97 3310 3330 3275 4295 2315 3305 3300.93 0.32 0 511 3355 3330 3290 3265 3225 3342 3277 91 990 500 2310 5 1 18234437 604 -4.16 -1.12 12 0.23 -796.00 -2966.00 6280 20250204 -47.21 3145 20250304 5.41 6280 -47.21 20250204 3145 5.41 20250304 6280 -47.21 20250204 3145 5.41 20250304 0.00 N 462980 500 91 억 57669 N N 0 N 00 N
8 20250306 101243 57 100.00 KOSDAQ IT 서비스 N N N N N 3310 5 2 0.15 100967255 30601 27.75 3310 3330 3275 4295 2315 3305 3299.48 0.32 0 -1363 3355 3330 3290 3265 3225 3342 3277 91 990 500 2310 5 1 18234437 604 -4.16 -1.12 12 0.17 -796.00 -2966.00 6280 20250204 -47.29 3145 20250304 5.25 6280 -47.29 20250204 3145 5.25 20250304 6280 -47.29 20250204 3145 5.25 20250304 0.00 N 462980 500 91 억 57669 N N 0 N 00 N
9 20250306 091249 57 100.00 KOSDAQ IT 서비스 N N N N N 3310 5 2 0.15 27212320 8219 7.45 3310 3330 3300 4295 2315 3305 3310.90 0.32 0 -1259 3355 3330 3290 3265 3225 3342 3277 91 990 500 2310 5 1 18234437 604 -4.16 -1.12 12 0.05 -796.00 -2966.00 6280 20250204 -47.29 3145 20250304 5.25 6280 -47.29 20250204 3145 5.25 20250304 6280 -47.29 20250204 3145 5.25 20250304 0.00 N 462980 500 91 억 57669 N N 0 N 00 N
10 20250305 161226 57 100.00 KOSDAQ IT 서비스 N N N N N 3305 60 2 1.85 357931211 109065 17.85 3250 3315 3250 4215 2275 3245 3281.80 0.22 0 17560 3665 3455 3300 3090 2935 3377 3012 91 970 500 2270 5 1 18234437 603 -4.15 -1.11 12 0.60 -796.00 -2966.00 6280 20250204 -47.37 3145 20250304 5.09 6280 -47.37 20250204 3145 5.09 20250304 6280 -47.37 20250204 3145 5.09 20250304 0.00 N 462980 500 91 억 40089 N N 0 N 00 N
11 20250305 151234 57 100.00 KOSDAQ IT 서비스 N N N N N 3290 45 2 1.39 325569417 99253 16.25 3250 3315 3250 4215 2275 3245 3280.20 0.22 0 13901 3665 3455 3300 3090 2935 3377 3012 91 970 500 2270 5 1 18234437 600 -4.13 -1.11 12 0.54 -796.00 -2966.00 6280 20250204 -47.61 3145 20250304 4.61 6280 -47.61 20250204 3145 4.61 20250304 6280 -47.61 20250204 3145 4.61 20250304 0.00 N 462980 500 91 억 40089 N N 0 N 00 N
12 20250305 141235 57 100.00 KOSDAQ IT 서비스 N N N N N 3285 40 2 1.23 303770334 92622 15.16 3250 3315 3250 4215 2275 3245 3279.68 0.22 0 13210 3665 3455 3300 3090 2935 3377 3012 91 970 500 2270 5 1 18234437 599 -4.13 -1.11 12 0.51 -796.00 -2966.00 6280 20250204 -47.69 3145 20250304 4.45 6280 -47.69 20250204 3145 4.45 20250304 6280 -47.69 20250204 3145 4.45 20250304 0.00 N 462980 500 91 억 40089 N N 0 N 00 N