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
173130/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
20250306,160837,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9150,-30,5,-0.33,1631686110,180535,112.88,9220,9240,8930,11930,6430,9180,9037.62,0.51,0,25381,9520,9350,9200,9030,8880,9435,9115,65,2750,500,6420,10,1,13046473,1194,11.42,2.60,12,1.38,801.00,3526.00,12220,20241210,-25.12,5770,20240909,58.58,10050,-8.96,20250224,8050,13.66,20250102,12220,-25.12,20241210,5770,58.58,20240909,7.58,N,173130,500,65 억,,66062,N,N,0,N,00,N
20250306,150836,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9120,-60,5,-0.65,1566024920,173340,108.38,9220,9240,8930,11930,6430,9180,9034.41,0.51,0,23142,9520,9350,9200,9030,8880,9435,9115,65,2750,500,6420,10,1,13046473,1190,11.39,2.59,12,1.33,801.00,3526.00,12220,20241210,-25.37,5770,20240909,58.06,10050,-9.25,20250224,8050,13.29,20250102,12220,-25.37,20241210,5770,58.06,20240909,7.58,N,173130,500,65 억,,66062,N,N,0,N,00,N
20250306,140836,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9140,-40,5,-0.44,1262981940,140065,87.58,9220,9240,8930,11930,6430,9180,9017.11,0.51,0,14277,9520,9350,9200,9030,8880,9435,9115,65,2750,500,6420,10,1,13046473,1192,11.41,2.59,12,1.07,801.00,3526.00,12220,20241210,-25.20,5770,20240909,58.41,10050,-9.05,20250224,8050,13.54,20250102,12220,-25.20,20241210,5770,58.41,20240909,7.58,N,173130,500,65 억,,66062,N,N,0,N,00,N
20250306,130837,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9100,-80,5,-0.87,1211405910,134399,84.03,9220,9240,8930,11930,6430,9180,9013.50,0.51,0,12247,9520,9350,9200,9030,8880,9435,9115,65,2750,500,6420,10,1,13046473,1187,11.36,2.58,12,1.03,801.00,3526.00,12220,20241210,-25.53,5770,20240909,57.71,10050,-9.45,20250224,8050,13.04,20250102,12220,-25.53,20241210,5770,57.71,20240909,7.58,N,173130,500,65 억,,66062,N,N,0,N,00,N
20250306,120836,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9100,-80,5,-0.87,1124853560,124878,78.08,9220,9240,8930,11930,6430,9180,9007.62,0.51,0,8668,9520,9350,9200,9030,8880,9435,9115,65,2750,500,6420,10,1,13046473,1187,11.36,2.58,12,0.96,801.00,3526.00,12220,20241210,-25.53,5770,20240909,57.71,10050,-9.45,20250224,8050,13.04,20250102,12220,-25.53,20241210,5770,57.71,20240909,7.58,N,173130,500,65 억,,66062,N,N,0,N,00,N
20250306,110833,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8990,-190,5,-2.07,1032951050,114738,71.74,9220,9240,8930,11930,6430,9180,9002.69,0.51,0,4960,9520,9350,9200,9030,8880,9435,9115,65,2750,500,6420,10,1,13046473,1173,11.22,2.55,12,0.88,801.00,3526.00,12220,20241210,-26.43,5770,20240909,55.81,10050,-10.55,20250224,8050,11.68,20250102,12220,-26.43,20241210,5770,55.81,20240909,7.58,N,173130,500,65 억,,66062,N,N,0,N,00,N
20250306,100835,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8950,-230,5,-2.51,739507780,82016,51.28,9220,9240,8930,11930,6430,9180,9016.63,0.51,0,-4676,9520,9350,9200,9030,8880,9435,9115,65,2750,500,6420,10,1,13046473,1168,11.17,2.54,12,0.63,801.00,3526.00,12220,20241210,-26.76,5770,20240909,55.11,10050,-10.95,20250224,8050,11.18,20250102,12220,-26.76,20241210,5770,55.11,20240909,7.58,N,173130,500,65 억,,66062,N,N,0,N,00,N
20250306,090838,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9080,-100,5,-1.09,82160430,9051,5.66,9220,9240,9020,11930,6430,9180,9077.50,0.51,0,-2498,9520,9350,9200,9030,8880,9435,9115,65,2750,500,6420,10,1,13046473,1185,11.34,2.58,12,0.07,801.00,3526.00,12220,20241210,-25.70,5770,20240909,57.37,10050,-9.65,20250224,8050,12.80,20250102,12220,-25.70,20241210,5770,57.37,20240909,7.58,N,173130,500,65 억,,66062,N,N,0,N,00,N
20250305,160827,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9180,40,2,0.44,1456384710,158698,81.62,9060,9370,9050,11880,6400,9140,9177.09,0.37,0,17178,9886,9512,9156,8782,8426,9335,8605,65,2740,500,6390,10,1,13046473,1198,11.46,2.60,12,1.22,801.00,3526.00,12220,20241210,-24.88,5770,20240909,59.10,10050,-8.66,20250224,8050,14.04,20250102,12220,-24.88,20241210,5770,59.10,20240909,7.66,N,173130,500,65 억,,48870,N,N,0,N,00,N
20250305,150830,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9110,-30,5,-0.33,1369272330,149168,76.72,9060,9370,9050,11880,6400,9140,9179.40,0.37,0,19403,9886,9512,9156,8782,8426,9335,8605,65,2740,500,6390,10,1,13046473,1189,11.37,2.58,12,1.14,801.00,3526.00,12220,20241210,-25.45,5770,20240909,57.89,10050,-9.35,20250224,8050,13.17,20250102,12220,-25.45,20241210,5770,57.89,20240909,7.66,N,173130,500,65 억,,48870,N,N,0,N,00,N
20250305,140829,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9110,-30,5,-0.33,1112199150,120848,62.15,9060,9370,9060,11880,6400,9140,9203.29,0.37,0,17433,9886,9512,9156,8782,8426,9335,8605,65,2740,500,6390,10,1,13046473,1189,11.37,2.58,12,0.93,801.00,3526.00,12220,20241210,-25.45,5770,20240909,57.89,10050,-9.35,20250224,8050,13.17,20250102,12220,-25.45,20241210,5770,57.89,20240909,7.66,N,173130,500,65 억,,48870,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 160837 57 100.00 KOSDAQ IT 서비스 N N N N N 9150 -30 5 -0.33 1631686110 180535 112.88 9220 9240 8930 11930 6430 9180 9037.62 0.51 0 25381 9520 9350 9200 9030 8880 9435 9115 65 2750 500 6420 10 1 13046473 1194 11.42 2.60 12 1.38 801.00 3526.00 12220 20241210 -25.12 5770 20240909 58.58 10050 -8.96 20250224 8050 13.66 20250102 12220 -25.12 20241210 5770 58.58 20240909 7.58 N 173130 500 65 억 66062 N N 0 N 00 N
3 20250306 150836 57 100.00 KOSDAQ IT 서비스 N N N N N 9120 -60 5 -0.65 1566024920 173340 108.38 9220 9240 8930 11930 6430 9180 9034.41 0.51 0 23142 9520 9350 9200 9030 8880 9435 9115 65 2750 500 6420 10 1 13046473 1190 11.39 2.59 12 1.33 801.00 3526.00 12220 20241210 -25.37 5770 20240909 58.06 10050 -9.25 20250224 8050 13.29 20250102 12220 -25.37 20241210 5770 58.06 20240909 7.58 N 173130 500 65 억 66062 N N 0 N 00 N
4 20250306 140836 57 100.00 KOSDAQ IT 서비스 N N N N N 9140 -40 5 -0.44 1262981940 140065 87.58 9220 9240 8930 11930 6430 9180 9017.11 0.51 0 14277 9520 9350 9200 9030 8880 9435 9115 65 2750 500 6420 10 1 13046473 1192 11.41 2.59 12 1.07 801.00 3526.00 12220 20241210 -25.20 5770 20240909 58.41 10050 -9.05 20250224 8050 13.54 20250102 12220 -25.20 20241210 5770 58.41 20240909 7.58 N 173130 500 65 억 66062 N N 0 N 00 N
5 20250306 130837 57 100.00 KOSDAQ IT 서비스 N N N N N 9100 -80 5 -0.87 1211405910 134399 84.03 9220 9240 8930 11930 6430 9180 9013.50 0.51 0 12247 9520 9350 9200 9030 8880 9435 9115 65 2750 500 6420 10 1 13046473 1187 11.36 2.58 12 1.03 801.00 3526.00 12220 20241210 -25.53 5770 20240909 57.71 10050 -9.45 20250224 8050 13.04 20250102 12220 -25.53 20241210 5770 57.71 20240909 7.58 N 173130 500 65 억 66062 N N 0 N 00 N
6 20250306 120836 57 100.00 KOSDAQ IT 서비스 N N N N N 9100 -80 5 -0.87 1124853560 124878 78.08 9220 9240 8930 11930 6430 9180 9007.62 0.51 0 8668 9520 9350 9200 9030 8880 9435 9115 65 2750 500 6420 10 1 13046473 1187 11.36 2.58 12 0.96 801.00 3526.00 12220 20241210 -25.53 5770 20240909 57.71 10050 -9.45 20250224 8050 13.04 20250102 12220 -25.53 20241210 5770 57.71 20240909 7.58 N 173130 500 65 억 66062 N N 0 N 00 N
7 20250306 110833 57 100.00 KOSDAQ IT 서비스 N N N N N 8990 -190 5 -2.07 1032951050 114738 71.74 9220 9240 8930 11930 6430 9180 9002.69 0.51 0 4960 9520 9350 9200 9030 8880 9435 9115 65 2750 500 6420 10 1 13046473 1173 11.22 2.55 12 0.88 801.00 3526.00 12220 20241210 -26.43 5770 20240909 55.81 10050 -10.55 20250224 8050 11.68 20250102 12220 -26.43 20241210 5770 55.81 20240909 7.58 N 173130 500 65 억 66062 N N 0 N 00 N
8 20250306 100835 57 100.00 KOSDAQ IT 서비스 N N N N N 8950 -230 5 -2.51 739507780 82016 51.28 9220 9240 8930 11930 6430 9180 9016.63 0.51 0 -4676 9520 9350 9200 9030 8880 9435 9115 65 2750 500 6420 10 1 13046473 1168 11.17 2.54 12 0.63 801.00 3526.00 12220 20241210 -26.76 5770 20240909 55.11 10050 -10.95 20250224 8050 11.18 20250102 12220 -26.76 20241210 5770 55.11 20240909 7.58 N 173130 500 65 억 66062 N N 0 N 00 N
9 20250306 090838 57 100.00 KOSDAQ IT 서비스 N N N N N 9080 -100 5 -1.09 82160430 9051 5.66 9220 9240 9020 11930 6430 9180 9077.50 0.51 0 -2498 9520 9350 9200 9030 8880 9435 9115 65 2750 500 6420 10 1 13046473 1185 11.34 2.58 12 0.07 801.00 3526.00 12220 20241210 -25.70 5770 20240909 57.37 10050 -9.65 20250224 8050 12.80 20250102 12220 -25.70 20241210 5770 57.37 20240909 7.58 N 173130 500 65 억 66062 N N 0 N 00 N
10 20250305 160827 57 100.00 KOSDAQ IT 서비스 N N N N N 9180 40 2 0.44 1456384710 158698 81.62 9060 9370 9050 11880 6400 9140 9177.09 0.37 0 17178 9886 9512 9156 8782 8426 9335 8605 65 2740 500 6390 10 1 13046473 1198 11.46 2.60 12 1.22 801.00 3526.00 12220 20241210 -24.88 5770 20240909 59.10 10050 -8.66 20250224 8050 14.04 20250102 12220 -24.88 20241210 5770 59.10 20240909 7.66 N 173130 500 65 억 48870 N N 0 N 00 N
11 20250305 150830 57 100.00 KOSDAQ IT 서비스 N N N N N 9110 -30 5 -0.33 1369272330 149168 76.72 9060 9370 9050 11880 6400 9140 9179.40 0.37 0 19403 9886 9512 9156 8782 8426 9335 8605 65 2740 500 6390 10 1 13046473 1189 11.37 2.58 12 1.14 801.00 3526.00 12220 20241210 -25.45 5770 20240909 57.89 10050 -9.35 20250224 8050 13.17 20250102 12220 -25.45 20241210 5770 57.89 20240909 7.66 N 173130 500 65 억 48870 N N 0 N 00 N
12 20250305 140829 57 100.00 KOSDAQ IT 서비스 N N N N N 9110 -30 5 -0.33 1112199150 120848 62.15 9060 9370 9060 11880 6400 9140 9203.29 0.37 0 17433 9886 9512 9156 8782 8426 9335 8605 65 2740 500 6390 10 1 13046473 1189 11.37 2.58 12 0.93 801.00 3526.00 12220 20241210 -25.45 5770 20240909 57.89 10050 -9.35 20250224 8050 13.17 20250102 12220 -25.45 20241210 5770 57.89 20240909 7.66 N 173130 500 65 억 48870 N N 0 N 00 N