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
153460/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
20250306,160827,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6900,-100,5,-1.43,3589760,518,32.35,7000,7000,6900,9100,4900,7000,6930.04,0.00,0,0,7266,7132,6866,6732,6466,7200,6800,33,2100,500,4760,10,1,6530014,451,-31.36,1.40,12,0.01,-220.00,4922.00,7750,20240326,-10.97,5850,20240906,17.95,7180,-3.90,20250116,6130,12.56,20250107,7750,-10.97,20240326,5850,17.95,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N
20250306,150826,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6980,-20,5,-0.29,3348220,483,30.17,7000,7000,6930,9100,4900,7000,6932.13,0.00,0,0,7266,7132,6866,6732,6466,7200,6800,33,2100,500,4760,10,1,6530014,456,-31.73,1.42,12,0.01,-220.00,4922.00,7750,20240326,-9.94,5850,20240906,19.32,7180,-2.79,20250116,6130,13.87,20250107,7750,-9.94,20240326,5850,19.32,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N
20250306,140825,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6980,-20,5,-0.29,3306420,477,29.79,7000,7000,6930,9100,4900,7000,6931.70,0.00,0,0,7266,7132,6866,6732,6466,7200,6800,33,2100,500,4760,10,1,6530014,456,-31.73,1.42,12,0.01,-220.00,4922.00,7750,20240326,-9.94,5850,20240906,19.32,7180,-2.79,20250116,6130,13.87,20250107,7750,-9.94,20240326,5850,19.32,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N
20250306,130827,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6980,-20,5,-0.29,3306420,477,29.79,7000,7000,6930,9100,4900,7000,6931.70,0.00,0,0,7266,7132,6866,6732,6466,7200,6800,33,2100,500,4760,10,1,6530014,456,-31.73,1.42,12,0.01,-220.00,4922.00,7750,20240326,-9.94,5850,20240906,19.32,7180,-2.79,20250116,6130,13.87,20250107,7750,-9.94,20240326,5850,19.32,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N
20250306,120825,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6980,-20,5,-0.29,3285480,474,29.61,7000,7000,6930,9100,4900,7000,6931.39,0.00,0,0,7266,7132,6866,6732,6466,7200,6800,33,2100,500,4760,10,1,6530014,456,-31.73,1.42,12,0.01,-220.00,4922.00,7750,20240326,-9.94,5850,20240906,19.32,7180,-2.79,20250116,6130,13.87,20250107,7750,-9.94,20240326,5850,19.32,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N
20250306,110822,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6940,-60,5,-0.86,894470,129,8.06,7000,7000,6930,9100,4900,7000,6933.88,0.00,0,0,7266,7132,6866,6732,6466,7200,6800,33,2100,500,4760,10,1,6530014,453,-31.55,1.41,12,0.00,-220.00,4922.00,7750,20240326,-10.45,5850,20240906,18.63,7180,-3.34,20250116,6130,13.21,20250107,7750,-10.45,20240326,5850,18.63,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N
20250306,100825,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6930,-70,5,-1.00,104020,15,0.94,7000,7000,6930,9100,4900,7000,6934.67,0.00,0,0,7266,7132,6866,6732,6466,7200,6800,33,2100,500,4760,10,1,6530014,453,-31.50,1.41,12,0.00,-220.00,4922.00,7750,20240326,-10.58,5850,20240906,18.46,7180,-3.48,20250116,6130,13.05,20250107,7750,-10.58,20240326,5850,18.46,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N
20250306,090828,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7000,0,3,0.00,0,0,0.00,0,0,0,9100,4900,7000,0.00,0.00,0,0,7266,7132,6866,6732,6466,7200,6800,33,2100,500,4760,10,1,6530014,457,-31.82,1.42,12,0.00,-220.00,4922.00,7750,20240326,-9.68,5850,20240906,19.66,7180,-2.51,20250116,6130,14.19,20250107,7750,-9.68,20240326,5850,19.66,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N
20250305,160817,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7000,310,2,4.63,10954170,1601,45.63,6680,7000,6600,8690,4690,6690,6842.08,0.00,0,0,6910,6800,6650,6540,6390,6725,6465,33,2000,500,4540,10,1,6530014,457,-31.82,1.42,12,0.02,-220.00,4922.00,7750,20240326,-9.68,5850,20240906,19.66,7180,-2.51,20250116,6130,14.19,20250107,7750,-9.68,20240326,5850,19.66,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N
20250305,150820,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6680,-10,5,-0.15,440180,66,1.88,6680,6680,6600,8690,4690,6690,6669.39,0.00,0,0,6910,6800,6650,6540,6390,6725,6465,33,2000,500,4540,10,1,6530014,436,-30.36,1.36,12,0.00,-220.00,4922.00,7750,20240326,-13.81,5850,20240906,14.19,7180,-6.96,20250116,6130,8.97,20250107,7750,-13.81,20240326,5850,14.19,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N
20250305,140819,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6680,-10,5,-0.15,440180,66,1.88,6680,6680,6600,8690,4690,6690,6669.39,0.00,0,0,6910,6800,6650,6540,6390,6725,6465,33,2000,500,4540,10,1,6530014,436,-30.36,1.36,12,0.00,-220.00,4922.00,7750,20240326,-13.81,5850,20240906,14.19,7180,-6.96,20250116,6130,8.97,20250107,7750,-13.81,20240326,5850,14.19,20240906,0.05,N,153460,500,32 억,,0,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 160827 57 100.00 KOSDAQ IT 서비스 N N N N N 6900 -100 5 -1.43 3589760 518 32.35 7000 7000 6900 9100 4900 7000 6930.04 0.00 0 0 7266 7132 6866 6732 6466 7200 6800 33 2100 500 4760 10 1 6530014 451 -31.36 1.40 12 0.01 -220.00 4922.00 7750 20240326 -10.97 5850 20240906 17.95 7180 -3.90 20250116 6130 12.56 20250107 7750 -10.97 20240326 5850 17.95 20240906 0.05 N 153460 500 32 억 0 N N 0 N 00 N
3 20250306 150826 57 100.00 KOSDAQ IT 서비스 N N N N N 6980 -20 5 -0.29 3348220 483 30.17 7000 7000 6930 9100 4900 7000 6932.13 0.00 0 0 7266 7132 6866 6732 6466 7200 6800 33 2100 500 4760 10 1 6530014 456 -31.73 1.42 12 0.01 -220.00 4922.00 7750 20240326 -9.94 5850 20240906 19.32 7180 -2.79 20250116 6130 13.87 20250107 7750 -9.94 20240326 5850 19.32 20240906 0.05 N 153460 500 32 억 0 N N 0 N 00 N
4 20250306 140825 57 100.00 KOSDAQ IT 서비스 N N N N N 6980 -20 5 -0.29 3306420 477 29.79 7000 7000 6930 9100 4900 7000 6931.70 0.00 0 0 7266 7132 6866 6732 6466 7200 6800 33 2100 500 4760 10 1 6530014 456 -31.73 1.42 12 0.01 -220.00 4922.00 7750 20240326 -9.94 5850 20240906 19.32 7180 -2.79 20250116 6130 13.87 20250107 7750 -9.94 20240326 5850 19.32 20240906 0.05 N 153460 500 32 억 0 N N 0 N 00 N
5 20250306 130827 57 100.00 KOSDAQ IT 서비스 N N N N N 6980 -20 5 -0.29 3306420 477 29.79 7000 7000 6930 9100 4900 7000 6931.70 0.00 0 0 7266 7132 6866 6732 6466 7200 6800 33 2100 500 4760 10 1 6530014 456 -31.73 1.42 12 0.01 -220.00 4922.00 7750 20240326 -9.94 5850 20240906 19.32 7180 -2.79 20250116 6130 13.87 20250107 7750 -9.94 20240326 5850 19.32 20240906 0.05 N 153460 500 32 억 0 N N 0 N 00 N
6 20250306 120825 57 100.00 KOSDAQ IT 서비스 N N N N N 6980 -20 5 -0.29 3285480 474 29.61 7000 7000 6930 9100 4900 7000 6931.39 0.00 0 0 7266 7132 6866 6732 6466 7200 6800 33 2100 500 4760 10 1 6530014 456 -31.73 1.42 12 0.01 -220.00 4922.00 7750 20240326 -9.94 5850 20240906 19.32 7180 -2.79 20250116 6130 13.87 20250107 7750 -9.94 20240326 5850 19.32 20240906 0.05 N 153460 500 32 억 0 N N 0 N 00 N
7 20250306 110822 57 100.00 KOSDAQ IT 서비스 N N N N N 6940 -60 5 -0.86 894470 129 8.06 7000 7000 6930 9100 4900 7000 6933.88 0.00 0 0 7266 7132 6866 6732 6466 7200 6800 33 2100 500 4760 10 1 6530014 453 -31.55 1.41 12 0.00 -220.00 4922.00 7750 20240326 -10.45 5850 20240906 18.63 7180 -3.34 20250116 6130 13.21 20250107 7750 -10.45 20240326 5850 18.63 20240906 0.05 N 153460 500 32 억 0 N N 0 N 00 N
8 20250306 100825 57 100.00 KOSDAQ IT 서비스 N N N N N 6930 -70 5 -1.00 104020 15 0.94 7000 7000 6930 9100 4900 7000 6934.67 0.00 0 0 7266 7132 6866 6732 6466 7200 6800 33 2100 500 4760 10 1 6530014 453 -31.50 1.41 12 0.00 -220.00 4922.00 7750 20240326 -10.58 5850 20240906 18.46 7180 -3.48 20250116 6130 13.05 20250107 7750 -10.58 20240326 5850 18.46 20240906 0.05 N 153460 500 32 억 0 N N 0 N 00 N
9 20250306 090828 57 100.00 KOSDAQ IT 서비스 N N N N N 7000 0 3 0.00 0 0 0.00 0 0 0 9100 4900 7000 0.00 0.00 0 0 7266 7132 6866 6732 6466 7200 6800 33 2100 500 4760 10 1 6530014 457 -31.82 1.42 12 0.00 -220.00 4922.00 7750 20240326 -9.68 5850 20240906 19.66 7180 -2.51 20250116 6130 14.19 20250107 7750 -9.68 20240326 5850 19.66 20240906 0.05 N 153460 500 32 억 0 N N 0 N 00 N
10 20250305 160817 57 100.00 KOSDAQ IT 서비스 N N N N N 7000 310 2 4.63 10954170 1601 45.63 6680 7000 6600 8690 4690 6690 6842.08 0.00 0 0 6910 6800 6650 6540 6390 6725 6465 33 2000 500 4540 10 1 6530014 457 -31.82 1.42 12 0.02 -220.00 4922.00 7750 20240326 -9.68 5850 20240906 19.66 7180 -2.51 20250116 6130 14.19 20250107 7750 -9.68 20240326 5850 19.66 20240906 0.05 N 153460 500 32 억 0 N N 0 N 00 N
11 20250305 150820 57 100.00 KOSDAQ IT 서비스 N N N N N 6680 -10 5 -0.15 440180 66 1.88 6680 6680 6600 8690 4690 6690 6669.39 0.00 0 0 6910 6800 6650 6540 6390 6725 6465 33 2000 500 4540 10 1 6530014 436 -30.36 1.36 12 0.00 -220.00 4922.00 7750 20240326 -13.81 5850 20240906 14.19 7180 -6.96 20250116 6130 8.97 20250107 7750 -13.81 20240326 5850 14.19 20240906 0.05 N 153460 500 32 억 0 N N 0 N 00 N
12 20250305 140819 57 100.00 KOSDAQ IT 서비스 N N N N N 6680 -10 5 -0.15 440180 66 1.88 6680 6680 6600 8690 4690 6690 6669.39 0.00 0 0 6910 6800 6650 6540 6390 6725 6465 33 2000 500 4540 10 1 6530014 436 -30.36 1.36 12 0.00 -220.00 4922.00 7750 20240326 -13.81 5850 20240906 14.19 7180 -6.96 20250116 6130 8.97 20250107 7750 -13.81 20240326 5850 14.19 20240906 0.05 N 153460 500 32 억 0 N N 0 N 00 N