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
465480/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
20250306,161247,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7890,-250,5,-3.07,497118940,63078,73.80,8080,8150,7700,10580,5700,8140,7880.84,0.87,0,-8242,8573,8356,8113,7896,7653,8465,8005,10,2440,100,5690,10,1,10137772,800,11.81,3.15,12,0.62,668.00,2501.00,21200,20241018,-62.78,6470,20241122,21.95,10310,-23.47,20250206,7210,9.43,20250131,21200,-62.78,20241018,6470,21.95,20241122,2.41,N,465480,100,10 억,,88368,N,N,0,N,00,N
20250306,151248,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7890,-250,5,-3.07,486928750,61783,72.28,8080,8150,7700,10580,5700,8140,7881.10,0.87,0,-7918,8573,8356,8113,7896,7653,8465,8005,10,2440,100,5690,10,1,10137772,800,11.81,3.15,12,0.61,668.00,2501.00,21200,20241018,-62.78,6470,20241122,21.95,10310,-23.47,20250206,7210,9.43,20250131,21200,-62.78,20241018,6470,21.95,20241122,2.41,N,465480,100,10 억,,88368,N,N,0,N,00,N
20250306,141247,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7830,-310,5,-3.81,386962050,48964,57.28,8080,8150,7700,10580,5700,8140,7902.79,0.87,0,-8478,8573,8356,8113,7896,7653,8465,8005,10,2440,100,5690,10,1,10137772,794,11.72,3.13,12,0.48,668.00,2501.00,21200,20241018,-63.07,6470,20241122,21.02,10310,-24.05,20250206,7210,8.60,20250131,21200,-63.07,20241018,6470,21.02,20241122,2.41,N,465480,100,10 억,,88368,N,N,0,N,00,N
20250306,131247,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7820,-320,5,-3.93,341713300,43186,50.52,8080,8150,7700,10580,5700,8140,7912.37,0.87,0,-8059,8573,8356,8113,7896,7653,8465,8005,10,2440,100,5690,10,1,10137772,793,11.71,3.13,12,0.43,668.00,2501.00,21200,20241018,-63.11,6470,20241122,20.87,10310,-24.15,20250206,7210,8.46,20250131,21200,-63.11,20241018,6470,20.87,20241122,2.41,N,465480,100,10 억,,88368,N,N,0,N,00,N
20250306,121246,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7940,-200,5,-2.46,238792110,30042,35.15,8080,8150,7820,10580,5700,8140,7948.34,0.87,0,-10897,8573,8356,8113,7896,7653,8465,8005,10,2440,100,5690,10,1,10137772,805,11.89,3.17,12,0.30,668.00,2501.00,21200,20241018,-62.55,6470,20241122,22.72,10310,-22.99,20250206,7210,10.12,20250131,21200,-62.55,20241018,6470,22.72,20241122,2.41,N,465480,100,10 억,,88368,N,N,0,N,00,N
20250306,111243,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7890,-250,5,-3.07,220485740,27728,32.44,8080,8150,7820,10580,5700,8140,7951.45,0.87,0,-11556,8573,8356,8113,7896,7653,8465,8005,10,2440,100,5690,10,1,10137772,800,11.81,3.15,12,0.27,668.00,2501.00,21200,20241018,-62.78,6470,20241122,21.95,10310,-23.47,20250206,7210,9.43,20250131,21200,-62.78,20241018,6470,21.95,20241122,2.41,N,465480,100,10 억,,88368,N,N,0,N,00,N
20250306,101245,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7930,-210,5,-2.58,188562535,23693,27.72,8080,8150,7820,10580,5700,8140,7958.25,0.87,0,-11556,8573,8356,8113,7896,7653,8465,8005,10,2440,100,5690,10,1,10137772,804,11.87,3.17,12,0.23,668.00,2501.00,21200,20241018,-62.59,6470,20241122,22.57,10310,-23.08,20250206,7210,9.99,20250131,21200,-62.59,20241018,6470,22.57,20241122,2.41,N,465480,100,10 억,,88368,N,N,0,N,00,N
20250306,091251,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8050,-90,5,-1.11,40215895,4978,5.82,8080,8150,8030,10580,5700,8140,8078.20,0.87,0,-3433,8573,8356,8113,7896,7653,8465,8005,10,2440,100,5690,10,1,10137772,816,12.05,3.22,12,0.05,668.00,2501.00,21200,20241018,-62.03,6470,20241122,24.42,10310,-21.92,20250206,7210,11.65,20250131,21200,-62.03,20241018,6470,24.42,20241122,2.41,N,465480,100,10 억,,88368,N,N,0,N,00,N
20250305,161229,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8140,110,2,1.37,678601530,83476,84.04,7870,8330,7870,10430,5630,8030,8129.87,0.75,0,11614,8450,8240,7920,7710,7390,8345,7815,10,2400,100,5620,10,1,10137772,825,12.19,3.25,12,0.82,668.00,2501.00,21200,20241018,-61.60,6470,20241122,25.81,10310,-21.05,20250206,7210,12.90,20250131,21200,-61.60,20241018,6470,25.81,20241122,2.60,N,465480,100,10 억,,75806,N,N,0,N,00,N
20250305,151237,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8080,50,2,0.62,651403700,80119,80.66,7870,8330,7870,10430,5630,8030,8130.87,0.75,0,10923,8450,8240,7920,7710,7390,8345,7815,10,2400,100,5620,10,1,10137772,819,12.10,3.23,12,0.79,668.00,2501.00,21200,20241018,-61.89,6470,20241122,24.88,10310,-21.63,20250206,7210,12.07,20250131,21200,-61.89,20241018,6470,24.88,20241122,2.60,N,465480,100,10 억,,75806,N,N,0,N,00,N
20250305,141237,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8100,70,2,0.87,595829380,73262,73.75,7870,8330,7870,10430,5630,8030,8133.33,0.75,0,6608,8450,8240,7920,7710,7390,8345,7815,10,2400,100,5620,10,1,10137772,821,12.13,3.24,12,0.72,668.00,2501.00,21200,20241018,-61.79,6470,20241122,25.19,10310,-21.44,20250206,7210,12.34,20250131,21200,-61.79,20241018,6470,25.19,20241122,2.60,N,465480,100,10 억,,75806,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 161247 57 100.00 KOSDAQ IT 서비스 N N N N N 7890 -250 5 -3.07 497118940 63078 73.80 8080 8150 7700 10580 5700 8140 7880.84 0.87 0 -8242 8573 8356 8113 7896 7653 8465 8005 10 2440 100 5690 10 1 10137772 800 11.81 3.15 12 0.62 668.00 2501.00 21200 20241018 -62.78 6470 20241122 21.95 10310 -23.47 20250206 7210 9.43 20250131 21200 -62.78 20241018 6470 21.95 20241122 2.41 N 465480 100 10 억 88368 N N 0 N 00 N
3 20250306 151248 57 100.00 KOSDAQ IT 서비스 N N N N N 7890 -250 5 -3.07 486928750 61783 72.28 8080 8150 7700 10580 5700 8140 7881.10 0.87 0 -7918 8573 8356 8113 7896 7653 8465 8005 10 2440 100 5690 10 1 10137772 800 11.81 3.15 12 0.61 668.00 2501.00 21200 20241018 -62.78 6470 20241122 21.95 10310 -23.47 20250206 7210 9.43 20250131 21200 -62.78 20241018 6470 21.95 20241122 2.41 N 465480 100 10 억 88368 N N 0 N 00 N
4 20250306 141247 57 100.00 KOSDAQ IT 서비스 N N N N N 7830 -310 5 -3.81 386962050 48964 57.28 8080 8150 7700 10580 5700 8140 7902.79 0.87 0 -8478 8573 8356 8113 7896 7653 8465 8005 10 2440 100 5690 10 1 10137772 794 11.72 3.13 12 0.48 668.00 2501.00 21200 20241018 -63.07 6470 20241122 21.02 10310 -24.05 20250206 7210 8.60 20250131 21200 -63.07 20241018 6470 21.02 20241122 2.41 N 465480 100 10 억 88368 N N 0 N 00 N
5 20250306 131247 57 100.00 KOSDAQ IT 서비스 N N N N N 7820 -320 5 -3.93 341713300 43186 50.52 8080 8150 7700 10580 5700 8140 7912.37 0.87 0 -8059 8573 8356 8113 7896 7653 8465 8005 10 2440 100 5690 10 1 10137772 793 11.71 3.13 12 0.43 668.00 2501.00 21200 20241018 -63.11 6470 20241122 20.87 10310 -24.15 20250206 7210 8.46 20250131 21200 -63.11 20241018 6470 20.87 20241122 2.41 N 465480 100 10 억 88368 N N 0 N 00 N
6 20250306 121246 57 100.00 KOSDAQ IT 서비스 N N N N N 7940 -200 5 -2.46 238792110 30042 35.15 8080 8150 7820 10580 5700 8140 7948.34 0.87 0 -10897 8573 8356 8113 7896 7653 8465 8005 10 2440 100 5690 10 1 10137772 805 11.89 3.17 12 0.30 668.00 2501.00 21200 20241018 -62.55 6470 20241122 22.72 10310 -22.99 20250206 7210 10.12 20250131 21200 -62.55 20241018 6470 22.72 20241122 2.41 N 465480 100 10 억 88368 N N 0 N 00 N
7 20250306 111243 57 100.00 KOSDAQ IT 서비스 N N N N N 7890 -250 5 -3.07 220485740 27728 32.44 8080 8150 7820 10580 5700 8140 7951.45 0.87 0 -11556 8573 8356 8113 7896 7653 8465 8005 10 2440 100 5690 10 1 10137772 800 11.81 3.15 12 0.27 668.00 2501.00 21200 20241018 -62.78 6470 20241122 21.95 10310 -23.47 20250206 7210 9.43 20250131 21200 -62.78 20241018 6470 21.95 20241122 2.41 N 465480 100 10 억 88368 N N 0 N 00 N
8 20250306 101245 57 100.00 KOSDAQ IT 서비스 N N N N N 7930 -210 5 -2.58 188562535 23693 27.72 8080 8150 7820 10580 5700 8140 7958.25 0.87 0 -11556 8573 8356 8113 7896 7653 8465 8005 10 2440 100 5690 10 1 10137772 804 11.87 3.17 12 0.23 668.00 2501.00 21200 20241018 -62.59 6470 20241122 22.57 10310 -23.08 20250206 7210 9.99 20250131 21200 -62.59 20241018 6470 22.57 20241122 2.41 N 465480 100 10 억 88368 N N 0 N 00 N
9 20250306 091251 57 100.00 KOSDAQ IT 서비스 N N N N N 8050 -90 5 -1.11 40215895 4978 5.82 8080 8150 8030 10580 5700 8140 8078.20 0.87 0 -3433 8573 8356 8113 7896 7653 8465 8005 10 2440 100 5690 10 1 10137772 816 12.05 3.22 12 0.05 668.00 2501.00 21200 20241018 -62.03 6470 20241122 24.42 10310 -21.92 20250206 7210 11.65 20250131 21200 -62.03 20241018 6470 24.42 20241122 2.41 N 465480 100 10 억 88368 N N 0 N 00 N
10 20250305 161229 57 100.00 KOSDAQ IT 서비스 N N N N N 8140 110 2 1.37 678601530 83476 84.04 7870 8330 7870 10430 5630 8030 8129.87 0.75 0 11614 8450 8240 7920 7710 7390 8345 7815 10 2400 100 5620 10 1 10137772 825 12.19 3.25 12 0.82 668.00 2501.00 21200 20241018 -61.60 6470 20241122 25.81 10310 -21.05 20250206 7210 12.90 20250131 21200 -61.60 20241018 6470 25.81 20241122 2.60 N 465480 100 10 억 75806 N N 0 N 00 N
11 20250305 151237 57 100.00 KOSDAQ IT 서비스 N N N N N 8080 50 2 0.62 651403700 80119 80.66 7870 8330 7870 10430 5630 8030 8130.87 0.75 0 10923 8450 8240 7920 7710 7390 8345 7815 10 2400 100 5620 10 1 10137772 819 12.10 3.23 12 0.79 668.00 2501.00 21200 20241018 -61.89 6470 20241122 24.88 10310 -21.63 20250206 7210 12.07 20250131 21200 -61.89 20241018 6470 24.88 20241122 2.60 N 465480 100 10 억 75806 N N 0 N 00 N
12 20250305 141237 57 100.00 KOSDAQ IT 서비스 N N N N N 8100 70 2 0.87 595829380 73262 73.75 7870 8330 7870 10430 5630 8030 8133.33 0.75 0 6608 8450 8240 7920 7710 7390 8345 7815 10 2400 100 5620 10 1 10137772 821 12.13 3.24 12 0.72 668.00 2501.00 21200 20241018 -61.79 6470 20241122 25.19 10310 -21.44 20250206 7210 12.34 20250131 21200 -61.79 20241018 6470 25.19 20241122 2.60 N 465480 100 10 억 75806 N N 0 N 00 N