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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
199480/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
20250307,160902,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5110,-340,5,-6.24,1319635920,251502,13.14,5320,5390,5110,7080,3820,5450,5246.94,6.13,0,12452,6316,5882,5446,5012,4576,6100,5230,51,1630,500,3370,10,1,10101638,516,-5.48,4.29,12,2.49,-932.00,1190.00,19800,20240812,-74.19,4100,20241210,24.63,7430,-31.22,20250116,5000,2.20,20250305,19800,-74.19,20240812,4100,24.63,20241210,0.17,N,199480,500,50 억,,619368,N,N,0,N,00,N
20250307,150906,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5170,-280,5,-5.14,1186733280,225659,11.79,5320,5390,5120,7080,3820,5450,5258.87,6.13,0,9769,6316,5882,5446,5012,4576,6100,5230,51,1630,500,3370,10,1,10101638,522,-5.55,4.34,12,2.23,-932.00,1190.00,19800,20240812,-73.89,4100,20241210,26.10,7430,-30.42,20250116,5000,3.40,20250305,19800,-73.89,20240812,4100,26.10,20241210,0.17,N,199480,500,50 억,,619368,N,N,0,N,00,N
20250307,140903,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5200,-250,5,-4.59,958155925,181384,9.48,5320,5390,5170,7080,3820,5450,5282.36,6.13,0,5893,6316,5882,5446,5012,4576,6100,5230,51,1630,500,3370,10,1,10101638,525,-5.58,4.37,12,1.80,-932.00,1190.00,19800,20240812,-73.74,4100,20241210,26.83,7430,-30.01,20250116,5000,4.00,20250305,19800,-73.74,20240812,4100,26.83,20241210,0.17,N,199480,500,50 억,,619368,N,N,0,N,00,N
20250307,130905,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5290,-160,5,-2.94,744747595,140773,7.36,5320,5390,5200,7080,3820,5450,5290.28,6.13,0,3680,6316,5882,5446,5012,4576,6100,5230,51,1630,500,3370,10,1,10101638,534,-5.68,4.45,12,1.39,-932.00,1190.00,19800,20240812,-73.28,4100,20241210,29.02,7430,-28.80,20250116,5000,5.80,20250305,19800,-73.28,20240812,4100,29.02,20241210,0.17,N,199480,500,50 억,,619368,N,N,0,N,00,N
20250307,120905,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5240,-210,5,-3.85,699012520,132051,6.90,5320,5390,5210,7080,3820,5450,5293.36,6.13,0,3879,6316,5882,5446,5012,4576,6100,5230,51,1630,500,3370,10,1,10101638,529,-5.62,4.40,12,1.31,-932.00,1190.00,19800,20240812,-73.54,4100,20241210,27.80,7430,-29.48,20250116,5000,4.80,20250305,19800,-73.54,20240812,4100,27.80,20241210,0.17,N,199480,500,50 억,,619368,N,N,0,N,00,N
20250307,110903,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5250,-200,5,-3.67,568446150,107157,5.60,5320,5390,5220,7080,3820,5450,5304.64,6.13,0,8210,6316,5882,5446,5012,4576,6100,5230,51,1630,500,3370,10,1,10101638,530,-5.63,4.41,12,1.06,-932.00,1190.00,19800,20240812,-73.48,4100,20241210,28.05,7430,-29.34,20250116,5000,5.00,20250305,19800,-73.48,20240812,4100,28.05,20241210,0.17,N,199480,500,50 억,,619368,N,N,0,N,00,N
20250307,100900,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5290,-160,5,-2.94,420448310,79040,4.13,5320,5390,5260,7080,3820,5450,5319.24,6.13,0,13739,6316,5882,5446,5012,4576,6100,5230,51,1630,500,3370,10,1,10101638,534,-5.68,4.45,12,0.78,-932.00,1190.00,19800,20240812,-73.28,4100,20241210,29.02,7430,-28.80,20250116,5000,5.80,20250305,19800,-73.28,20240812,4100,29.02,20241210,0.17,N,199480,500,50 억,,619368,N,N,0,N,00,N
20250307,090907,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5350,-100,5,-1.83,145936680,27415,1.43,5320,5390,5260,7080,3820,5450,5322.69,6.13,0,10456,6316,5882,5446,5012,4576,6100,5230,51,1630,500,3370,10,1,10101638,540,-5.74,4.50,12,0.27,-932.00,1190.00,19800,20240812,-72.98,4100,20241210,30.49,7430,-27.99,20250116,5000,7.00,20250305,19800,-72.98,20240812,4100,30.49,20241210,0.17,N,199480,500,50 억,,619368,N,N,0,N,00,N
20250306,160859,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5450,380,2,7.50,10592892435,1900338,1726.59,5060,5880,5010,6590,3550,5070,5574.32,5.69,0,45539,5370,5220,5110,4960,4850,5295,5035,51,1520,500,3140,10,1,10101638,551,-5.85,4.58,12,18.81,-932.00,1190.00,19800,20240812,-72.47,4100,20241210,32.93,7430,-26.65,20250116,5000,9.00,20250305,19800,-72.47,20240812,4100,32.93,20241210,0.20,N,199480,500,50 억,,575273,N,N,0,N,00,N
20250306,150858,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5390,320,2,6.31,10350540075,1855881,1686.20,5060,5880,5010,6590,3550,5070,5577.16,5.69,0,44280,5370,5220,5110,4960,4850,5295,5035,51,1520,500,3140,10,1,10101638,544,-5.78,4.53,12,18.37,-932.00,1190.00,19800,20240812,-72.78,4100,20241210,31.46,7430,-27.46,20250116,5000,7.80,20250305,19800,-72.78,20240812,4100,31.46,20241210,0.20,N,199480,500,50 억,,575273,N,N,0,N,00,N
20250306,140857,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5570,500,2,9.86,9164709230,1638278,1488.49,5060,5880,5010,6590,3550,5070,5594.11,5.69,0,4468,5370,5220,5110,4960,4850,5295,5035,51,1520,500,3140,10,1,10101638,563,-5.98,4.68,12,16.22,-932.00,1190.00,19800,20240812,-71.87,4100,20241210,35.85,7430,-25.03,20250116,5000,11.40,20250305,19800,-71.87,20240812,4100,35.85,20241210,0.20,N,199480,500,50 억,,575273,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 20250307 160902 57 100.00 KOSDAQ IT 서비스 N N N N N 5110 -340 5 -6.24 1319635920 251502 13.14 5320 5390 5110 7080 3820 5450 5246.94 6.13 0 12452 6316 5882 5446 5012 4576 6100 5230 51 1630 500 3370 10 1 10101638 516 -5.48 4.29 12 2.49 -932.00 1190.00 19800 20240812 -74.19 4100 20241210 24.63 7430 -31.22 20250116 5000 2.20 20250305 19800 -74.19 20240812 4100 24.63 20241210 0.17 N 199480 500 50 억 619368 N N 0 N 00 N
3 20250307 150906 57 100.00 KOSDAQ IT 서비스 N N N N N 5170 -280 5 -5.14 1186733280 225659 11.79 5320 5390 5120 7080 3820 5450 5258.87 6.13 0 9769 6316 5882 5446 5012 4576 6100 5230 51 1630 500 3370 10 1 10101638 522 -5.55 4.34 12 2.23 -932.00 1190.00 19800 20240812 -73.89 4100 20241210 26.10 7430 -30.42 20250116 5000 3.40 20250305 19800 -73.89 20240812 4100 26.10 20241210 0.17 N 199480 500 50 억 619368 N N 0 N 00 N
4 20250307 140903 57 100.00 KOSDAQ IT 서비스 N N N N N 5200 -250 5 -4.59 958155925 181384 9.48 5320 5390 5170 7080 3820 5450 5282.36 6.13 0 5893 6316 5882 5446 5012 4576 6100 5230 51 1630 500 3370 10 1 10101638 525 -5.58 4.37 12 1.80 -932.00 1190.00 19800 20240812 -73.74 4100 20241210 26.83 7430 -30.01 20250116 5000 4.00 20250305 19800 -73.74 20240812 4100 26.83 20241210 0.17 N 199480 500 50 억 619368 N N 0 N 00 N
5 20250307 130905 57 100.00 KOSDAQ IT 서비스 N N N N N 5290 -160 5 -2.94 744747595 140773 7.36 5320 5390 5200 7080 3820 5450 5290.28 6.13 0 3680 6316 5882 5446 5012 4576 6100 5230 51 1630 500 3370 10 1 10101638 534 -5.68 4.45 12 1.39 -932.00 1190.00 19800 20240812 -73.28 4100 20241210 29.02 7430 -28.80 20250116 5000 5.80 20250305 19800 -73.28 20240812 4100 29.02 20241210 0.17 N 199480 500 50 억 619368 N N 0 N 00 N
6 20250307 120905 57 100.00 KOSDAQ IT 서비스 N N N N N 5240 -210 5 -3.85 699012520 132051 6.90 5320 5390 5210 7080 3820 5450 5293.36 6.13 0 3879 6316 5882 5446 5012 4576 6100 5230 51 1630 500 3370 10 1 10101638 529 -5.62 4.40 12 1.31 -932.00 1190.00 19800 20240812 -73.54 4100 20241210 27.80 7430 -29.48 20250116 5000 4.80 20250305 19800 -73.54 20240812 4100 27.80 20241210 0.17 N 199480 500 50 억 619368 N N 0 N 00 N
7 20250307 110903 57 100.00 KOSDAQ IT 서비스 N N N N N 5250 -200 5 -3.67 568446150 107157 5.60 5320 5390 5220 7080 3820 5450 5304.64 6.13 0 8210 6316 5882 5446 5012 4576 6100 5230 51 1630 500 3370 10 1 10101638 530 -5.63 4.41 12 1.06 -932.00 1190.00 19800 20240812 -73.48 4100 20241210 28.05 7430 -29.34 20250116 5000 5.00 20250305 19800 -73.48 20240812 4100 28.05 20241210 0.17 N 199480 500 50 억 619368 N N 0 N 00 N
8 20250307 100900 57 100.00 KOSDAQ IT 서비스 N N N N N 5290 -160 5 -2.94 420448310 79040 4.13 5320 5390 5260 7080 3820 5450 5319.24 6.13 0 13739 6316 5882 5446 5012 4576 6100 5230 51 1630 500 3370 10 1 10101638 534 -5.68 4.45 12 0.78 -932.00 1190.00 19800 20240812 -73.28 4100 20241210 29.02 7430 -28.80 20250116 5000 5.80 20250305 19800 -73.28 20240812 4100 29.02 20241210 0.17 N 199480 500 50 억 619368 N N 0 N 00 N
9 20250307 090907 57 100.00 KOSDAQ IT 서비스 N N N N N 5350 -100 5 -1.83 145936680 27415 1.43 5320 5390 5260 7080 3820 5450 5322.69 6.13 0 10456 6316 5882 5446 5012 4576 6100 5230 51 1630 500 3370 10 1 10101638 540 -5.74 4.50 12 0.27 -932.00 1190.00 19800 20240812 -72.98 4100 20241210 30.49 7430 -27.99 20250116 5000 7.00 20250305 19800 -72.98 20240812 4100 30.49 20241210 0.17 N 199480 500 50 억 619368 N N 0 N 00 N
10 20250306 160859 57 100.00 KOSDAQ IT 서비스 N N N N N 5450 380 2 7.50 10592892435 1900338 1726.59 5060 5880 5010 6590 3550 5070 5574.32 5.69 0 45539 5370 5220 5110 4960 4850 5295 5035 51 1520 500 3140 10 1 10101638 551 -5.85 4.58 12 18.81 -932.00 1190.00 19800 20240812 -72.47 4100 20241210 32.93 7430 -26.65 20250116 5000 9.00 20250305 19800 -72.47 20240812 4100 32.93 20241210 0.20 N 199480 500 50 억 575273 N N 0 N 00 N
11 20250306 150858 57 100.00 KOSDAQ IT 서비스 N N N N N 5390 320 2 6.31 10350540075 1855881 1686.20 5060 5880 5010 6590 3550 5070 5577.16 5.69 0 44280 5370 5220 5110 4960 4850 5295 5035 51 1520 500 3140 10 1 10101638 544 -5.78 4.53 12 18.37 -932.00 1190.00 19800 20240812 -72.78 4100 20241210 31.46 7430 -27.46 20250116 5000 7.80 20250305 19800 -72.78 20240812 4100 31.46 20241210 0.20 N 199480 500 50 억 575273 N N 0 N 00 N
12 20250306 140857 57 100.00 KOSDAQ IT 서비스 N N N N N 5570 500 2 9.86 9164709230 1638278 1488.49 5060 5880 5010 6590 3550 5070 5594.11 5.69 0 4468 5370 5220 5110 4960 4850 5295 5035 51 1520 500 3140 10 1 10101638 563 -5.98 4.68 12 16.22 -932.00 1190.00 19800 20240812 -71.87 4100 20241210 35.85 7430 -25.03 20250116 5000 11.40 20250305 19800 -71.87 20240812 4100 35.85 20241210 0.20 N 199480 500 50 억 575273 N N 0 N 00 N