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
050960/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
20250306,160510,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18070,500,2,2.85,1437117405,80973,86.77,17560,18100,17300,22800,12300,17570,17747.87,1.18,0,3389,18496,18032,17486,17022,16476,18265,17255,34,5230,500,10890,10,1,6751000,1220,21.88,1.44,12,1.20,826.00,12522.00,25900,20241211,-30.23,8420,20241125,114.61,18720,-3.47,20250102,13450,34.35,20250210,25900,-30.23,20241211,8420,114.61,20241125,2.10,N,050960,500,33 억,,79629,N,N,0,N,00,N
20250306,150509,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17960,390,2,2.22,1338878475,75514,80.92,17560,18100,17300,22800,12300,17570,17730.20,1.18,0,3393,18496,18032,17486,17022,16476,18265,17255,34,5230,500,10890,10,1,6751000,1212,21.74,1.43,12,1.12,826.00,12522.00,25900,20241211,-30.66,8420,20241125,113.30,18720,-4.06,20250102,13450,33.53,20250210,25900,-30.66,20241211,8420,113.30,20241125,2.10,N,050960,500,33 억,,79629,N,N,0,N,00,N
20250306,140508,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18040,470,2,2.68,1162082495,65701,70.41,17560,18100,17300,22800,12300,17570,17687.44,1.18,0,3874,18496,18032,17486,17022,16476,18265,17255,34,5230,500,10890,10,1,6751000,1218,21.84,1.44,12,0.97,826.00,12522.00,25900,20241211,-30.35,8420,20241125,114.25,18720,-3.63,20250102,13450,34.13,20250210,25900,-30.35,20241211,8420,114.25,20241125,2.10,N,050960,500,33 억,,79629,N,N,0,N,00,N
20250306,130509,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17850,280,2,1.59,932664075,52872,56.66,17560,17900,17300,22800,12300,17570,17640.04,1.18,0,2296,18496,18032,17486,17022,16476,18265,17255,34,5230,500,10890,10,1,6751000,1205,21.61,1.43,12,0.78,826.00,12522.00,25900,20241211,-31.08,8420,20241125,112.00,18720,-4.65,20250102,13450,32.71,20250210,25900,-31.08,20241211,8420,112.00,20241125,2.10,N,050960,500,33 억,,79629,N,N,0,N,00,N
20250306,120509,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17700,130,2,0.74,846304335,48008,51.45,17560,17900,17300,22800,12300,17570,17628.40,1.18,0,-819,18496,18032,17486,17022,16476,18265,17255,34,5230,500,10890,10,1,6751000,1195,21.43,1.41,12,0.71,826.00,12522.00,25900,20241211,-31.66,8420,20241125,110.21,18720,-5.45,20250102,13450,31.60,20250210,25900,-31.66,20241211,8420,110.21,20241125,2.10,N,050960,500,33 억,,79629,N,N,0,N,00,N
20250306,110507,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17510,-60,5,-0.34,753242065,42738,45.80,17560,17900,17300,22800,12300,17570,17624.64,1.18,0,-1534,18496,18032,17486,17022,16476,18265,17255,34,5230,500,10890,10,1,6751000,1182,21.20,1.40,12,0.63,826.00,12522.00,25900,20241211,-32.39,8420,20241125,107.96,18720,-6.46,20250102,13450,30.19,20250210,25900,-32.39,20241211,8420,107.96,20241125,2.10,N,050960,500,33 억,,79629,N,N,0,N,00,N
20250306,100509,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17670,100,2,0.57,641817615,36397,39.00,17560,17900,17300,22800,12300,17570,17633.81,1.18,0,-431,18496,18032,17486,17022,16476,18265,17255,34,5230,500,10890,10,1,6751000,1193,21.39,1.41,12,0.54,826.00,12522.00,25900,20241211,-31.78,8420,20241125,109.86,18720,-5.61,20250102,13450,31.38,20250210,25900,-31.78,20241211,8420,109.86,20241125,2.10,N,050960,500,33 억,,79629,N,N,0,N,00,N
20250306,090511,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17450,-120,5,-0.68,76043750,4342,4.65,17560,17570,17450,22800,12300,17570,17513.53,1.18,0,398,18496,18032,17486,17022,16476,18265,17255,34,5230,500,10890,10,1,6751000,1178,21.13,1.39,12,0.06,826.00,12522.00,25900,20241211,-32.63,8420,20241125,107.24,18720,-6.78,20250102,13450,29.74,20250210,25900,-32.63,20241211,8420,107.24,20241125,2.10,N,050960,500,33 억,,79629,N,N,0,N,00,N
20250305,160504,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17570,480,2,2.81,1633611610,93214,214.26,17090,17950,16940,22200,11970,17090,17525.38,0.92,0,17771,17543,17316,16973,16746,16403,17430,16860,34,5110,500,10590,10,1,6751000,1186,21.27,1.40,12,1.38,826.00,12522.00,25900,20241211,-32.16,8420,20241125,108.67,18720,-6.14,20250102,13450,30.63,20250210,25900,-32.16,20241211,8420,108.67,20241125,2.14,N,050960,500,33 억,,61906,N,N,0,N,00,N
20250305,150506,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17570,480,2,2.81,1569880230,89578,205.90,17090,17950,16940,22200,11970,17090,17525.29,0.92,0,17064,17543,17316,16973,16746,16403,17430,16860,34,5110,500,10590,10,1,6751000,1186,21.27,1.40,12,1.33,826.00,12522.00,25900,20241211,-32.16,8420,20241125,108.67,18720,-6.14,20250102,13450,30.63,20250210,25900,-32.16,20241211,8420,108.67,20241125,2.14,N,050960,500,33 억,,61906,N,N,0,N,00,N
20250305,140504,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17530,440,2,2.57,1368623570,78085,179.48,17090,17950,16940,22200,11970,17090,17527.36,0.92,0,13161,17543,17316,16973,16746,16403,17430,16860,34,5110,500,10590,10,1,6751000,1183,21.22,1.40,12,1.16,826.00,12522.00,25900,20241211,-32.32,8420,20241125,108.19,18720,-6.36,20250102,13450,30.33,20250210,25900,-32.32,20241211,8420,108.19,20241125,2.14,N,050960,500,33 억,,61906,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 160510 57 100.00 KOSDAQ IT 서비스 N N N N N 18070 500 2 2.85 1437117405 80973 86.77 17560 18100 17300 22800 12300 17570 17747.87 1.18 0 3389 18496 18032 17486 17022 16476 18265 17255 34 5230 500 10890 10 1 6751000 1220 21.88 1.44 12 1.20 826.00 12522.00 25900 20241211 -30.23 8420 20241125 114.61 18720 -3.47 20250102 13450 34.35 20250210 25900 -30.23 20241211 8420 114.61 20241125 2.10 N 050960 500 33 억 79629 N N 0 N 00 N
3 20250306 150509 57 100.00 KOSDAQ IT 서비스 N N N N N 17960 390 2 2.22 1338878475 75514 80.92 17560 18100 17300 22800 12300 17570 17730.20 1.18 0 3393 18496 18032 17486 17022 16476 18265 17255 34 5230 500 10890 10 1 6751000 1212 21.74 1.43 12 1.12 826.00 12522.00 25900 20241211 -30.66 8420 20241125 113.30 18720 -4.06 20250102 13450 33.53 20250210 25900 -30.66 20241211 8420 113.30 20241125 2.10 N 050960 500 33 억 79629 N N 0 N 00 N
4 20250306 140508 57 100.00 KOSDAQ IT 서비스 N N N N N 18040 470 2 2.68 1162082495 65701 70.41 17560 18100 17300 22800 12300 17570 17687.44 1.18 0 3874 18496 18032 17486 17022 16476 18265 17255 34 5230 500 10890 10 1 6751000 1218 21.84 1.44 12 0.97 826.00 12522.00 25900 20241211 -30.35 8420 20241125 114.25 18720 -3.63 20250102 13450 34.13 20250210 25900 -30.35 20241211 8420 114.25 20241125 2.10 N 050960 500 33 억 79629 N N 0 N 00 N
5 20250306 130509 57 100.00 KOSDAQ IT 서비스 N N N N N 17850 280 2 1.59 932664075 52872 56.66 17560 17900 17300 22800 12300 17570 17640.04 1.18 0 2296 18496 18032 17486 17022 16476 18265 17255 34 5230 500 10890 10 1 6751000 1205 21.61 1.43 12 0.78 826.00 12522.00 25900 20241211 -31.08 8420 20241125 112.00 18720 -4.65 20250102 13450 32.71 20250210 25900 -31.08 20241211 8420 112.00 20241125 2.10 N 050960 500 33 억 79629 N N 0 N 00 N
6 20250306 120509 57 100.00 KOSDAQ IT 서비스 N N N N N 17700 130 2 0.74 846304335 48008 51.45 17560 17900 17300 22800 12300 17570 17628.40 1.18 0 -819 18496 18032 17486 17022 16476 18265 17255 34 5230 500 10890 10 1 6751000 1195 21.43 1.41 12 0.71 826.00 12522.00 25900 20241211 -31.66 8420 20241125 110.21 18720 -5.45 20250102 13450 31.60 20250210 25900 -31.66 20241211 8420 110.21 20241125 2.10 N 050960 500 33 억 79629 N N 0 N 00 N
7 20250306 110507 57 100.00 KOSDAQ IT 서비스 N N N N N 17510 -60 5 -0.34 753242065 42738 45.80 17560 17900 17300 22800 12300 17570 17624.64 1.18 0 -1534 18496 18032 17486 17022 16476 18265 17255 34 5230 500 10890 10 1 6751000 1182 21.20 1.40 12 0.63 826.00 12522.00 25900 20241211 -32.39 8420 20241125 107.96 18720 -6.46 20250102 13450 30.19 20250210 25900 -32.39 20241211 8420 107.96 20241125 2.10 N 050960 500 33 억 79629 N N 0 N 00 N
8 20250306 100509 57 100.00 KOSDAQ IT 서비스 N N N N N 17670 100 2 0.57 641817615 36397 39.00 17560 17900 17300 22800 12300 17570 17633.81 1.18 0 -431 18496 18032 17486 17022 16476 18265 17255 34 5230 500 10890 10 1 6751000 1193 21.39 1.41 12 0.54 826.00 12522.00 25900 20241211 -31.78 8420 20241125 109.86 18720 -5.61 20250102 13450 31.38 20250210 25900 -31.78 20241211 8420 109.86 20241125 2.10 N 050960 500 33 억 79629 N N 0 N 00 N
9 20250306 090511 57 100.00 KOSDAQ IT 서비스 N N N N N 17450 -120 5 -0.68 76043750 4342 4.65 17560 17570 17450 22800 12300 17570 17513.53 1.18 0 398 18496 18032 17486 17022 16476 18265 17255 34 5230 500 10890 10 1 6751000 1178 21.13 1.39 12 0.06 826.00 12522.00 25900 20241211 -32.63 8420 20241125 107.24 18720 -6.78 20250102 13450 29.74 20250210 25900 -32.63 20241211 8420 107.24 20241125 2.10 N 050960 500 33 억 79629 N N 0 N 00 N
10 20250305 160504 57 100.00 KOSDAQ IT 서비스 N N N N N 17570 480 2 2.81 1633611610 93214 214.26 17090 17950 16940 22200 11970 17090 17525.38 0.92 0 17771 17543 17316 16973 16746 16403 17430 16860 34 5110 500 10590 10 1 6751000 1186 21.27 1.40 12 1.38 826.00 12522.00 25900 20241211 -32.16 8420 20241125 108.67 18720 -6.14 20250102 13450 30.63 20250210 25900 -32.16 20241211 8420 108.67 20241125 2.14 N 050960 500 33 억 61906 N N 0 N 00 N
11 20250305 150506 57 100.00 KOSDAQ IT 서비스 N N N N N 17570 480 2 2.81 1569880230 89578 205.90 17090 17950 16940 22200 11970 17090 17525.29 0.92 0 17064 17543 17316 16973 16746 16403 17430 16860 34 5110 500 10590 10 1 6751000 1186 21.27 1.40 12 1.33 826.00 12522.00 25900 20241211 -32.16 8420 20241125 108.67 18720 -6.14 20250102 13450 30.63 20250210 25900 -32.16 20241211 8420 108.67 20241125 2.14 N 050960 500 33 억 61906 N N 0 N 00 N
12 20250305 140504 57 100.00 KOSDAQ IT 서비스 N N N N N 17530 440 2 2.57 1368623570 78085 179.48 17090 17950 16940 22200 11970 17090 17527.36 0.92 0 13161 17543 17316 16973 16746 16403 17430 16860 34 5110 500 10590 10 1 6751000 1183 21.22 1.40 12 1.16 826.00 12522.00 25900 20241211 -32.32 8420 20241125 108.19 18720 -6.36 20250102 13450 30.33 20250210 25900 -32.32 20241211 8420 108.19 20241125 2.14 N 050960 500 33 억 61906 N N 0 N 00 N