ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
058630/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
20250313,160546,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4865,0,3,0.00,157252803,32471,120.11,4880,4880,4820,6320,3410,4865,4842.87,10.94,0,-10733,4915,4890,4855,4830,4795,4902,4842,98,1455,500,3500,5,1,19543877,951,4.35,0.81,12,0.17,1119.00,5978.00,7300,20241010,-33.36,4745,20250311,2.53,5460,-10.90,20250122,4745,2.53,20250311,7300,-33.36,20241010,4745,2.53,20250311,3.31,N,058630,500,97 억,,2137568,N,N,2,N,00,N
20250313,150546,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4840,-25,5,-0.51,144175308,29774,110.13,4880,4880,4820,6320,3410,4865,4842.32,10.94,0,-10299,4915,4890,4855,4830,4795,4902,4842,98,1455,500,3500,5,1,19543877,946,4.33,0.81,12,0.15,1119.00,5978.00,7300,20241010,-33.70,4745,20250311,2.00,5460,-11.36,20250122,4745,2.00,20250311,7300,-33.70,20241010,4745,2.00,20250311,3.31,N,058630,500,97 억,,2137568,N,N,492,N,00,N
20250313,140546,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4840,-25,5,-0.51,101454924,20921,77.38,4880,4880,4830,6320,3410,4865,4849.43,10.94,0,-10197,4915,4890,4855,4830,4795,4902,4842,98,1455,500,3500,5,1,19543877,946,4.33,0.81,12,0.11,1119.00,5978.00,7300,20241010,-33.70,4745,20250311,2.00,5460,-11.36,20250122,4745,2.00,20250311,7300,-33.70,20241010,4745,2.00,20250311,3.31,N,058630,500,97 억,,2137568,N,N,492,N,00,N
20250313,130546,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4850,-15,5,-0.31,78635462,16213,59.97,4880,4880,4835,6320,3410,4865,4850.15,10.94,0,-8860,4915,4890,4855,4830,4795,4902,4842,98,1455,500,3500,5,1,19543877,948,4.33,0.81,12,0.08,1119.00,5978.00,7300,20241010,-33.56,4745,20250311,2.21,5460,-11.17,20250122,4745,2.21,20250311,7300,-33.56,20241010,4745,2.21,20250311,3.31,N,058630,500,97 억,,2137568,N,N,492,N,00,N
20250313,120546,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4850,-15,5,-0.31,52713848,10862,40.18,4880,4880,4840,6320,3410,4865,4853.05,10.94,0,-5821,4915,4890,4855,4830,4795,4902,4842,98,1455,500,3500,5,1,19543877,948,4.33,0.81,12,0.06,1119.00,5978.00,7300,20241010,-33.56,4745,20250311,2.21,5460,-11.17,20250122,4745,2.21,20250311,7300,-33.56,20241010,4745,2.21,20250311,3.31,N,058630,500,97 억,,2137568,N,N,492,N,00,N
20250313,110545,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4855,-10,5,-0.21,47749915,9838,36.39,4880,4880,4840,6320,3410,4865,4853.62,10.94,0,-5141,4915,4890,4855,4830,4795,4902,4842,98,1455,500,3500,5,1,19543877,949,4.34,0.81,12,0.05,1119.00,5978.00,7300,20241010,-33.49,4745,20250311,2.32,5460,-11.08,20250122,4745,2.32,20250311,7300,-33.49,20241010,4745,2.32,20250311,3.31,N,058630,500,97 억,,2137568,N,N,492,N,00,N
20250313,100545,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4845,-20,5,-0.41,30234485,6225,23.03,4880,4880,4840,6320,3410,4865,4856.95,10.94,0,-2983,4915,4890,4855,4830,4795,4902,4842,98,1455,500,3500,5,1,19543877,947,4.33,0.81,12,0.03,1119.00,5978.00,7300,20241010,-33.63,4745,20250311,2.11,5460,-11.26,20250122,4745,2.11,20250311,7300,-33.63,20241010,4745,2.11,20250311,3.31,N,058630,500,97 억,,2137568,N,N,492,N,00,N
20250313,090547,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4880,15,2,0.31,892075,183,0.68,4880,4880,4870,6320,3410,4865,4874.73,10.94,0,-57,4915,4890,4855,4830,4795,4902,4842,98,1455,500,3500,5,1,19543877,954,4.36,0.82,12,0.00,1119.00,5978.00,7300,20241010,-33.15,4745,20250311,2.85,5460,-10.62,20250122,4745,2.85,20250311,7300,-33.15,20241010,4745,2.85,20250311,3.31,N,058630,500,97 억,,2137568,N,N,492,N,00,N
20250312,160543,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4865,40,2,0.83,131027495,27032,19.04,4825,4880,4820,6270,3380,4825,4847.12,10.93,0,476,5011,4917,4831,4737,4651,4875,4695,98,1445,500,3470,5,1,19543877,951,4.35,0.81,12,0.14,1119.00,5978.00,7300,20241010,-33.36,4745,20250311,2.53,5460,-10.90,20250122,4745,2.53,20250311,7300,-33.36,20241010,4745,2.53,20250311,3.28,N,058630,500,97 억,,2137092,N,N,492,N,00,N
20250312,150544,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4835,10,2,0.21,105859040,21836,15.38,4825,4880,4820,6270,3380,4825,4847.91,10.93,0,816,5011,4917,4831,4737,4651,4875,4695,98,1445,500,3470,5,1,19543877,945,4.32,0.81,12,0.11,1119.00,5978.00,7300,20241010,-33.77,4745,20250311,1.90,5460,-11.45,20250122,4745,1.90,20250311,7300,-33.77,20241010,4745,1.90,20250311,3.28,N,058630,500,97 억,,2137092,N,N,0,N,00,N
20250312,140543,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4835,10,2,0.21,84098535,17328,12.20,4825,4880,4825,6270,3380,4825,4853.33,10.93,0,1301,5011,4917,4831,4737,4651,4875,4695,98,1445,500,3470,5,1,19543877,945,4.32,0.81,12,0.09,1119.00,5978.00,7300,20241010,-33.77,4745,20250311,1.90,5460,-11.45,20250122,4745,1.90,20250311,7300,-33.77,20241010,4745,1.90,20250311,3.28,N,058630,500,97 억,,2137092,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 20250313 160546 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4865 0 3 0.00 157252803 32471 120.11 4880 4880 4820 6320 3410 4865 4842.87 10.94 0 -10733 4915 4890 4855 4830 4795 4902 4842 98 1455 500 3500 5 1 19543877 951 4.35 0.81 12 0.17 1119.00 5978.00 7300 20241010 -33.36 4745 20250311 2.53 5460 -10.90 20250122 4745 2.53 20250311 7300 -33.36 20241010 4745 2.53 20250311 3.31 N 058630 500 97 억 2137568 N N 2 N 00 N
3 20250313 150546 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4840 -25 5 -0.51 144175308 29774 110.13 4880 4880 4820 6320 3410 4865 4842.32 10.94 0 -10299 4915 4890 4855 4830 4795 4902 4842 98 1455 500 3500 5 1 19543877 946 4.33 0.81 12 0.15 1119.00 5978.00 7300 20241010 -33.70 4745 20250311 2.00 5460 -11.36 20250122 4745 2.00 20250311 7300 -33.70 20241010 4745 2.00 20250311 3.31 N 058630 500 97 억 2137568 N N 492 N 00 N
4 20250313 140546 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4840 -25 5 -0.51 101454924 20921 77.38 4880 4880 4830 6320 3410 4865 4849.43 10.94 0 -10197 4915 4890 4855 4830 4795 4902 4842 98 1455 500 3500 5 1 19543877 946 4.33 0.81 12 0.11 1119.00 5978.00 7300 20241010 -33.70 4745 20250311 2.00 5460 -11.36 20250122 4745 2.00 20250311 7300 -33.70 20241010 4745 2.00 20250311 3.31 N 058630 500 97 억 2137568 N N 492 N 00 N
5 20250313 130546 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4850 -15 5 -0.31 78635462 16213 59.97 4880 4880 4835 6320 3410 4865 4850.15 10.94 0 -8860 4915 4890 4855 4830 4795 4902 4842 98 1455 500 3500 5 1 19543877 948 4.33 0.81 12 0.08 1119.00 5978.00 7300 20241010 -33.56 4745 20250311 2.21 5460 -11.17 20250122 4745 2.21 20250311 7300 -33.56 20241010 4745 2.21 20250311 3.31 N 058630 500 97 억 2137568 N N 492 N 00 N
6 20250313 120546 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4850 -15 5 -0.31 52713848 10862 40.18 4880 4880 4840 6320 3410 4865 4853.05 10.94 0 -5821 4915 4890 4855 4830 4795 4902 4842 98 1455 500 3500 5 1 19543877 948 4.33 0.81 12 0.06 1119.00 5978.00 7300 20241010 -33.56 4745 20250311 2.21 5460 -11.17 20250122 4745 2.21 20250311 7300 -33.56 20241010 4745 2.21 20250311 3.31 N 058630 500 97 억 2137568 N N 492 N 00 N
7 20250313 110545 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4855 -10 5 -0.21 47749915 9838 36.39 4880 4880 4840 6320 3410 4865 4853.62 10.94 0 -5141 4915 4890 4855 4830 4795 4902 4842 98 1455 500 3500 5 1 19543877 949 4.34 0.81 12 0.05 1119.00 5978.00 7300 20241010 -33.49 4745 20250311 2.32 5460 -11.08 20250122 4745 2.32 20250311 7300 -33.49 20241010 4745 2.32 20250311 3.31 N 058630 500 97 억 2137568 N N 492 N 00 N
8 20250313 100545 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4845 -20 5 -0.41 30234485 6225 23.03 4880 4880 4840 6320 3410 4865 4856.95 10.94 0 -2983 4915 4890 4855 4830 4795 4902 4842 98 1455 500 3500 5 1 19543877 947 4.33 0.81 12 0.03 1119.00 5978.00 7300 20241010 -33.63 4745 20250311 2.11 5460 -11.26 20250122 4745 2.11 20250311 7300 -33.63 20241010 4745 2.11 20250311 3.31 N 058630 500 97 억 2137568 N N 492 N 00 N
9 20250313 090547 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4880 15 2 0.31 892075 183 0.68 4880 4880 4870 6320 3410 4865 4874.73 10.94 0 -57 4915 4890 4855 4830 4795 4902 4842 98 1455 500 3500 5 1 19543877 954 4.36 0.82 12 0.00 1119.00 5978.00 7300 20241010 -33.15 4745 20250311 2.85 5460 -10.62 20250122 4745 2.85 20250311 7300 -33.15 20241010 4745 2.85 20250311 3.31 N 058630 500 97 억 2137568 N N 492 N 00 N
10 20250312 160543 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4865 40 2 0.83 131027495 27032 19.04 4825 4880 4820 6270 3380 4825 4847.12 10.93 0 476 5011 4917 4831 4737 4651 4875 4695 98 1445 500 3470 5 1 19543877 951 4.35 0.81 12 0.14 1119.00 5978.00 7300 20241010 -33.36 4745 20250311 2.53 5460 -10.90 20250122 4745 2.53 20250311 7300 -33.36 20241010 4745 2.53 20250311 3.28 N 058630 500 97 억 2137092 N N 492 N 00 N
11 20250312 150544 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4835 10 2 0.21 105859040 21836 15.38 4825 4880 4820 6270 3380 4825 4847.91 10.93 0 816 5011 4917 4831 4737 4651 4875 4695 98 1445 500 3470 5 1 19543877 945 4.32 0.81 12 0.11 1119.00 5978.00 7300 20241010 -33.77 4745 20250311 1.90 5460 -11.45 20250122 4745 1.90 20250311 7300 -33.77 20241010 4745 1.90 20250311 3.28 N 058630 500 97 억 2137092 N N 0 N 00 N
12 20250312 140543 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4835 10 2 0.21 84098535 17328 12.20 4825 4880 4825 6270 3380 4825 4853.33 10.93 0 1301 5011 4917 4831 4737 4651 4875 4695 98 1445 500 3470 5 1 19543877 945 4.32 0.81 12 0.09 1119.00 5978.00 7300 20241010 -33.77 4745 20250311 1.90 5460 -11.45 20250122 4745 1.90 20250311 7300 -33.77 20241010 4745 1.90 20250311 3.28 N 058630 500 97 억 2137092 N N 0 N 00 N