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
123420/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
20250306,160757,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6900,-130,5,-1.85,333084340,47970,86.25,6980,7060,6860,9130,4930,7030,6943.61,2.10,0,-8673,7236,7132,6966,6862,6696,7185,6915,57,2100,500,4920,10,1,11469842,791,18.35,0.33,12,0.42,376.00,20732.00,14790,20240313,-53.35,6500,20241209,6.15,8950,-22.91,20250107,6800,1.47,20250305,14790,-53.35,20240313,6500,6.15,20241209,3.67,N,123420,500,57 억,,241014,N,N,6,N,00,N
20250306,150755,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6890,-140,5,-1.99,313839920,45177,81.23,6980,7060,6860,9130,4930,7030,6946.90,2.10,0,-8195,7236,7132,6966,6862,6696,7185,6915,57,2100,500,4920,10,1,11469842,790,18.32,0.33,12,0.39,376.00,20732.00,14790,20240313,-53.41,6500,20241209,6.00,8950,-23.02,20250107,6800,1.32,20250305,14790,-53.41,20240313,6500,6.00,20241209,3.67,N,123420,500,57 억,,241014,N,N,6,N,00,N
20250306,140755,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7030,0,3,0.00,245764080,35321,63.51,6980,7060,6860,9130,4930,7030,6958.02,2.10,0,-7507,7236,7132,6966,6862,6696,7185,6915,57,2100,500,4920,10,1,11469842,806,18.70,0.34,12,0.31,376.00,20732.00,14790,20240313,-52.47,6500,20241209,8.15,8950,-21.45,20250107,6800,3.38,20250305,14790,-52.47,20240313,6500,8.15,20241209,3.67,N,123420,500,57 억,,241014,N,N,6,N,00,N
20250306,130757,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7020,-10,5,-0.14,200873545,28907,51.97,6980,7050,6860,9130,4930,7030,6948.96,2.10,0,-8047,7236,7132,6966,6862,6696,7185,6915,57,2100,500,4920,10,1,11469842,805,18.67,0.34,12,0.25,376.00,20732.00,14790,20240313,-52.54,6500,20241209,8.00,8950,-21.56,20250107,6800,3.24,20250305,14790,-52.54,20240313,6500,8.00,20241209,3.67,N,123420,500,57 억,,241014,N,N,6,N,00,N
20250306,120755,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7040,10,2,0.14,178500555,25716,46.24,6980,7050,6860,9130,4930,7030,6941.23,2.10,0,-6628,7236,7132,6966,6862,6696,7185,6915,57,2100,500,4920,10,1,11469842,807,18.72,0.34,12,0.22,376.00,20732.00,14790,20240313,-52.40,6500,20241209,8.31,8950,-21.34,20250107,6800,3.53,20250305,14790,-52.40,20240313,6500,8.31,20241209,3.67,N,123420,500,57 억,,241014,N,N,6,N,00,N
20250306,110752,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6960,-70,5,-1.00,111739835,16165,29.06,6980,7030,6860,9130,4930,7030,6912.45,2.10,0,-7412,7236,7132,6966,6862,6696,7185,6915,57,2100,500,4920,10,1,11469842,798,18.51,0.34,12,0.14,376.00,20732.00,14790,20240313,-52.94,6500,20241209,7.08,8950,-22.23,20250107,6800,2.35,20250305,14790,-52.94,20240313,6500,7.08,20241209,3.67,N,123420,500,57 억,,241014,N,N,6,N,00,N
20250306,100754,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6910,-120,5,-1.71,84119505,12175,21.89,6980,7030,6860,9130,4930,7030,6909.20,2.10,0,-5179,7236,7132,6966,6862,6696,7185,6915,57,2100,500,4920,10,1,11469842,793,18.38,0.33,12,0.11,376.00,20732.00,14790,20240313,-53.28,6500,20241209,6.31,8950,-22.79,20250107,6800,1.62,20250305,14790,-53.28,20240313,6500,6.31,20241209,3.67,N,123420,500,57 억,,241014,N,N,6,N,00,N
20250306,090758,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6910,-120,5,-1.71,24047895,3456,6.21,6980,7030,6910,9130,4930,7030,6958.30,2.10,0,-1944,7236,7132,6966,6862,6696,7185,6915,57,2100,500,4920,10,1,11469842,793,18.38,0.33,12,0.03,376.00,20732.00,14790,20240313,-53.28,6500,20241209,6.31,8950,-22.79,20250107,6800,1.62,20250305,14790,-53.28,20240313,6500,6.31,20241209,3.67,N,123420,500,57 억,,241014,N,N,6,N,00,N
20250305,160747,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7030,40,2,0.57,384939355,55605,47.07,6800,7070,6800,9080,4900,6990,6922.74,1.98,0,14136,7636,7312,7126,6802,6616,7220,6710,57,2090,500,4890,10,1,11469842,806,18.70,0.34,12,0.48,376.00,20732.00,14790,20240313,-52.47,6500,20241209,8.15,8950,-21.45,20250107,6800,3.38,20250305,14790,-52.47,20240313,6500,8.15,20241209,3.65,N,123420,500,57 억,,226871,N,N,6,N,00,N
20250305,150750,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6960,-30,5,-0.43,349294365,50497,42.75,6800,7070,6800,9080,4900,6990,6917.13,1.98,0,13187,7636,7312,7126,6802,6616,7220,6710,57,2090,500,4890,10,1,11469842,798,18.51,0.34,12,0.44,376.00,20732.00,14790,20240313,-52.94,6500,20241209,7.08,8950,-22.23,20250107,6800,2.35,20250305,14790,-52.94,20240313,6500,7.08,20241209,3.65,N,123420,500,57 억,,226871,N,N,0,N,00,N
20250305,140749,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6960,-30,5,-0.43,327882000,47410,40.13,6800,7070,6800,9080,4900,6990,6915.88,1.98,0,13253,7636,7312,7126,6802,6616,7220,6710,57,2090,500,4890,10,1,11469842,798,18.51,0.34,12,0.41,376.00,20732.00,14790,20240313,-52.94,6500,20241209,7.08,8950,-22.23,20250107,6800,2.35,20250305,14790,-52.94,20240313,6500,7.08,20241209,3.65,N,123420,500,57 억,,226871,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 160757 57 100.00 KOSDAQ IT 서비스 N N N N N 6900 -130 5 -1.85 333084340 47970 86.25 6980 7060 6860 9130 4930 7030 6943.61 2.10 0 -8673 7236 7132 6966 6862 6696 7185 6915 57 2100 500 4920 10 1 11469842 791 18.35 0.33 12 0.42 376.00 20732.00 14790 20240313 -53.35 6500 20241209 6.15 8950 -22.91 20250107 6800 1.47 20250305 14790 -53.35 20240313 6500 6.15 20241209 3.67 N 123420 500 57 억 241014 N N 6 N 00 N
3 20250306 150755 57 100.00 KOSDAQ IT 서비스 N N N N N 6890 -140 5 -1.99 313839920 45177 81.23 6980 7060 6860 9130 4930 7030 6946.90 2.10 0 -8195 7236 7132 6966 6862 6696 7185 6915 57 2100 500 4920 10 1 11469842 790 18.32 0.33 12 0.39 376.00 20732.00 14790 20240313 -53.41 6500 20241209 6.00 8950 -23.02 20250107 6800 1.32 20250305 14790 -53.41 20240313 6500 6.00 20241209 3.67 N 123420 500 57 억 241014 N N 6 N 00 N
4 20250306 140755 57 100.00 KOSDAQ IT 서비스 N N N N N 7030 0 3 0.00 245764080 35321 63.51 6980 7060 6860 9130 4930 7030 6958.02 2.10 0 -7507 7236 7132 6966 6862 6696 7185 6915 57 2100 500 4920 10 1 11469842 806 18.70 0.34 12 0.31 376.00 20732.00 14790 20240313 -52.47 6500 20241209 8.15 8950 -21.45 20250107 6800 3.38 20250305 14790 -52.47 20240313 6500 8.15 20241209 3.67 N 123420 500 57 억 241014 N N 6 N 00 N
5 20250306 130757 57 100.00 KOSDAQ IT 서비스 N N N N N 7020 -10 5 -0.14 200873545 28907 51.97 6980 7050 6860 9130 4930 7030 6948.96 2.10 0 -8047 7236 7132 6966 6862 6696 7185 6915 57 2100 500 4920 10 1 11469842 805 18.67 0.34 12 0.25 376.00 20732.00 14790 20240313 -52.54 6500 20241209 8.00 8950 -21.56 20250107 6800 3.24 20250305 14790 -52.54 20240313 6500 8.00 20241209 3.67 N 123420 500 57 억 241014 N N 6 N 00 N
6 20250306 120755 57 100.00 KOSDAQ IT 서비스 N N N N N 7040 10 2 0.14 178500555 25716 46.24 6980 7050 6860 9130 4930 7030 6941.23 2.10 0 -6628 7236 7132 6966 6862 6696 7185 6915 57 2100 500 4920 10 1 11469842 807 18.72 0.34 12 0.22 376.00 20732.00 14790 20240313 -52.40 6500 20241209 8.31 8950 -21.34 20250107 6800 3.53 20250305 14790 -52.40 20240313 6500 8.31 20241209 3.67 N 123420 500 57 억 241014 N N 6 N 00 N
7 20250306 110752 57 100.00 KOSDAQ IT 서비스 N N N N N 6960 -70 5 -1.00 111739835 16165 29.06 6980 7030 6860 9130 4930 7030 6912.45 2.10 0 -7412 7236 7132 6966 6862 6696 7185 6915 57 2100 500 4920 10 1 11469842 798 18.51 0.34 12 0.14 376.00 20732.00 14790 20240313 -52.94 6500 20241209 7.08 8950 -22.23 20250107 6800 2.35 20250305 14790 -52.94 20240313 6500 7.08 20241209 3.67 N 123420 500 57 억 241014 N N 6 N 00 N
8 20250306 100754 57 100.00 KOSDAQ IT 서비스 N N N N N 6910 -120 5 -1.71 84119505 12175 21.89 6980 7030 6860 9130 4930 7030 6909.20 2.10 0 -5179 7236 7132 6966 6862 6696 7185 6915 57 2100 500 4920 10 1 11469842 793 18.38 0.33 12 0.11 376.00 20732.00 14790 20240313 -53.28 6500 20241209 6.31 8950 -22.79 20250107 6800 1.62 20250305 14790 -53.28 20240313 6500 6.31 20241209 3.67 N 123420 500 57 억 241014 N N 6 N 00 N
9 20250306 090758 57 100.00 KOSDAQ IT 서비스 N N N N N 6910 -120 5 -1.71 24047895 3456 6.21 6980 7030 6910 9130 4930 7030 6958.30 2.10 0 -1944 7236 7132 6966 6862 6696 7185 6915 57 2100 500 4920 10 1 11469842 793 18.38 0.33 12 0.03 376.00 20732.00 14790 20240313 -53.28 6500 20241209 6.31 8950 -22.79 20250107 6800 1.62 20250305 14790 -53.28 20240313 6500 6.31 20241209 3.67 N 123420 500 57 억 241014 N N 6 N 00 N
10 20250305 160747 57 100.00 KOSDAQ IT 서비스 N N N N N 7030 40 2 0.57 384939355 55605 47.07 6800 7070 6800 9080 4900 6990 6922.74 1.98 0 14136 7636 7312 7126 6802 6616 7220 6710 57 2090 500 4890 10 1 11469842 806 18.70 0.34 12 0.48 376.00 20732.00 14790 20240313 -52.47 6500 20241209 8.15 8950 -21.45 20250107 6800 3.38 20250305 14790 -52.47 20240313 6500 8.15 20241209 3.65 N 123420 500 57 억 226871 N N 6 N 00 N
11 20250305 150750 57 100.00 KOSDAQ IT 서비스 N N N N N 6960 -30 5 -0.43 349294365 50497 42.75 6800 7070 6800 9080 4900 6990 6917.13 1.98 0 13187 7636 7312 7126 6802 6616 7220 6710 57 2090 500 4890 10 1 11469842 798 18.51 0.34 12 0.44 376.00 20732.00 14790 20240313 -52.94 6500 20241209 7.08 8950 -22.23 20250107 6800 2.35 20250305 14790 -52.94 20240313 6500 7.08 20241209 3.65 N 123420 500 57 억 226871 N N 0 N 00 N
12 20250305 140749 57 100.00 KOSDAQ IT 서비스 N N N N N 6960 -30 5 -0.43 327882000 47410 40.13 6800 7070 6800 9080 4900 6990 6915.88 1.98 0 13253 7636 7312 7126 6802 6616 7220 6710 57 2090 500 4890 10 1 11469842 798 18.51 0.34 12 0.41 376.00 20732.00 14790 20240313 -52.94 6500 20241209 7.08 8950 -22.23 20250107 6800 2.35 20250305 14790 -52.94 20240313 6500 7.08 20241209 3.65 N 123420 500 57 억 226871 N N 0 N 00 N