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
189330/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
20250306,160848,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7120,-40,5,-0.56,323420650,44981,162.76,7210,7440,7080,9300,5020,7160,7190.16,0.95,0,-3891,7480,7320,7160,7000,6840,7400,7080,30,2140,500,4290,10,1,6092284,434,-6.70,2.93,12,0.74,-1063.00,2432.00,18090,20240315,-60.64,5020,20241209,41.83,9110,-21.84,20250110,5630,26.47,20250102,18090,-60.64,20240315,5020,41.83,20241209,0.70,N,189330,500,30 억,,58085,N,N,0,N,00,N
20250306,150847,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7140,-20,5,-0.28,316350120,43989,159.17,7210,7440,7080,9300,5020,7160,7191.57,0.95,0,-3763,7480,7320,7160,7000,6840,7400,7080,30,2140,500,4290,10,1,6092284,435,-6.72,2.94,12,0.72,-1063.00,2432.00,18090,20240315,-60.53,5020,20241209,42.23,9110,-21.62,20250110,5630,26.82,20250102,18090,-60.53,20240315,5020,42.23,20241209,0.70,N,189330,500,30 억,,58085,N,N,0,N,00,N
20250306,140847,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7120,-40,5,-0.56,282409030,39238,141.98,7210,7440,7080,9300,5020,7160,7197.33,0.95,0,-1839,7480,7320,7160,7000,6840,7400,7080,30,2140,500,4290,10,1,6092284,434,-6.70,2.93,12,0.64,-1063.00,2432.00,18090,20240315,-60.64,5020,20241209,41.83,9110,-21.84,20250110,5630,26.47,20250102,18090,-60.64,20240315,5020,41.83,20241209,0.70,N,189330,500,30 억,,58085,N,N,0,N,00,N
20250306,130848,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7120,-40,5,-0.56,267010360,37075,134.15,7210,7440,7080,9300,5020,7160,7201.90,0.95,0,-416,7480,7320,7160,7000,6840,7400,7080,30,2140,500,4290,10,1,6092284,434,-6.70,2.93,12,0.61,-1063.00,2432.00,18090,20240315,-60.64,5020,20241209,41.83,9110,-21.84,20250110,5630,26.47,20250102,18090,-60.64,20240315,5020,41.83,20241209,0.70,N,189330,500,30 억,,58085,N,N,0,N,00,N
20250306,120847,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7140,-20,5,-0.28,256883090,35653,129.00,7210,7440,7080,9300,5020,7160,7205.09,0.95,0,12,7480,7320,7160,7000,6840,7400,7080,30,2140,500,4290,10,1,6092284,435,-6.72,2.94,12,0.59,-1063.00,2432.00,18090,20240315,-60.53,5020,20241209,42.23,9110,-21.62,20250110,5630,26.82,20250102,18090,-60.53,20240315,5020,42.23,20241209,0.70,N,189330,500,30 억,,58085,N,N,0,N,00,N
20250306,110844,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7130,-30,5,-0.42,222391240,30809,111.48,7210,7440,7080,9300,5020,7160,7218.39,0.95,0,-12,7480,7320,7160,7000,6840,7400,7080,30,2140,500,4290,10,1,6092284,434,-6.71,2.93,12,0.51,-1063.00,2432.00,18090,20240315,-60.59,5020,20241209,42.03,9110,-21.73,20250110,5630,26.64,20250102,18090,-60.59,20240315,5020,42.03,20241209,0.70,N,189330,500,30 억,,58085,N,N,0,N,00,N
20250306,100846,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7170,10,2,0.14,200009960,27674,100.13,7210,7440,7080,9300,5020,7160,7227.36,0.95,0,769,7480,7320,7160,7000,6840,7400,7080,30,2140,500,4290,10,1,6092284,437,-6.75,2.95,12,0.45,-1063.00,2432.00,18090,20240315,-60.36,5020,20241209,42.83,9110,-21.30,20250110,5630,27.35,20250102,18090,-60.36,20240315,5020,42.83,20241209,0.70,N,189330,500,30 억,,58085,N,N,0,N,00,N
20250306,090849,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7220,60,2,0.84,112742240,15513,56.13,7210,7440,7080,9300,5020,7160,7267.60,0.95,0,-9,7480,7320,7160,7000,6840,7400,7080,30,2140,500,4290,10,1,6092284,440,-6.79,2.97,12,0.25,-1063.00,2432.00,18090,20240315,-60.09,5020,20241209,43.82,9110,-20.75,20250110,5630,28.24,20250102,18090,-60.09,20240315,5020,43.82,20241209,0.70,N,189330,500,30 억,,58085,N,N,0,N,00,N
20250305,160838,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7160,160,2,2.29,196507570,27529,90.98,7010,7320,7000,9100,4900,7000,7138.20,0.96,0,-408,7546,7272,7036,6762,6526,7155,6645,30,2100,500,4200,10,1,6092284,436,-6.74,2.94,12,0.45,-1063.00,2432.00,18090,20240315,-60.42,5020,20241209,42.63,9110,-21.41,20250110,5630,27.18,20250102,18090,-60.42,20240315,5020,42.63,20241209,0.73,N,189330,500,30 억,,58490,N,N,0,N,00,N
20250305,150841,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7170,170,2,2.43,189610205,26567,87.80,7010,7320,7000,9100,4900,7000,7137.06,0.96,0,-1028,7546,7272,7036,6762,6526,7155,6645,30,2100,500,4200,10,1,6092284,437,-6.75,2.95,12,0.44,-1063.00,2432.00,18090,20240315,-60.36,5020,20241209,42.83,9110,-21.30,20250110,5630,27.35,20250102,18090,-60.36,20240315,5020,42.83,20241209,0.73,N,189330,500,30 억,,58490,N,N,0,N,00,N
20250305,140840,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7140,140,2,2.00,177255060,24841,82.09,7010,7320,7000,9100,4900,7000,7135.58,0.96,0,-1809,7546,7272,7036,6762,6526,7155,6645,30,2100,500,4200,10,1,6092284,435,-6.72,2.94,12,0.41,-1063.00,2432.00,18090,20240315,-60.53,5020,20241209,42.23,9110,-21.62,20250110,5630,26.82,20250102,18090,-60.53,20240315,5020,42.23,20241209,0.73,N,189330,500,30 억,,58490,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 160848 57 100.00 KOSDAQ IT 서비스 N N N N N 7120 -40 5 -0.56 323420650 44981 162.76 7210 7440 7080 9300 5020 7160 7190.16 0.95 0 -3891 7480 7320 7160 7000 6840 7400 7080 30 2140 500 4290 10 1 6092284 434 -6.70 2.93 12 0.74 -1063.00 2432.00 18090 20240315 -60.64 5020 20241209 41.83 9110 -21.84 20250110 5630 26.47 20250102 18090 -60.64 20240315 5020 41.83 20241209 0.70 N 189330 500 30 억 58085 N N 0 N 00 N
3 20250306 150847 57 100.00 KOSDAQ IT 서비스 N N N N N 7140 -20 5 -0.28 316350120 43989 159.17 7210 7440 7080 9300 5020 7160 7191.57 0.95 0 -3763 7480 7320 7160 7000 6840 7400 7080 30 2140 500 4290 10 1 6092284 435 -6.72 2.94 12 0.72 -1063.00 2432.00 18090 20240315 -60.53 5020 20241209 42.23 9110 -21.62 20250110 5630 26.82 20250102 18090 -60.53 20240315 5020 42.23 20241209 0.70 N 189330 500 30 억 58085 N N 0 N 00 N
4 20250306 140847 57 100.00 KOSDAQ IT 서비스 N N N N N 7120 -40 5 -0.56 282409030 39238 141.98 7210 7440 7080 9300 5020 7160 7197.33 0.95 0 -1839 7480 7320 7160 7000 6840 7400 7080 30 2140 500 4290 10 1 6092284 434 -6.70 2.93 12 0.64 -1063.00 2432.00 18090 20240315 -60.64 5020 20241209 41.83 9110 -21.84 20250110 5630 26.47 20250102 18090 -60.64 20240315 5020 41.83 20241209 0.70 N 189330 500 30 억 58085 N N 0 N 00 N
5 20250306 130848 57 100.00 KOSDAQ IT 서비스 N N N N N 7120 -40 5 -0.56 267010360 37075 134.15 7210 7440 7080 9300 5020 7160 7201.90 0.95 0 -416 7480 7320 7160 7000 6840 7400 7080 30 2140 500 4290 10 1 6092284 434 -6.70 2.93 12 0.61 -1063.00 2432.00 18090 20240315 -60.64 5020 20241209 41.83 9110 -21.84 20250110 5630 26.47 20250102 18090 -60.64 20240315 5020 41.83 20241209 0.70 N 189330 500 30 억 58085 N N 0 N 00 N
6 20250306 120847 57 100.00 KOSDAQ IT 서비스 N N N N N 7140 -20 5 -0.28 256883090 35653 129.00 7210 7440 7080 9300 5020 7160 7205.09 0.95 0 12 7480 7320 7160 7000 6840 7400 7080 30 2140 500 4290 10 1 6092284 435 -6.72 2.94 12 0.59 -1063.00 2432.00 18090 20240315 -60.53 5020 20241209 42.23 9110 -21.62 20250110 5630 26.82 20250102 18090 -60.53 20240315 5020 42.23 20241209 0.70 N 189330 500 30 억 58085 N N 0 N 00 N
7 20250306 110844 57 100.00 KOSDAQ IT 서비스 N N N N N 7130 -30 5 -0.42 222391240 30809 111.48 7210 7440 7080 9300 5020 7160 7218.39 0.95 0 -12 7480 7320 7160 7000 6840 7400 7080 30 2140 500 4290 10 1 6092284 434 -6.71 2.93 12 0.51 -1063.00 2432.00 18090 20240315 -60.59 5020 20241209 42.03 9110 -21.73 20250110 5630 26.64 20250102 18090 -60.59 20240315 5020 42.03 20241209 0.70 N 189330 500 30 억 58085 N N 0 N 00 N
8 20250306 100846 57 100.00 KOSDAQ IT 서비스 N N N N N 7170 10 2 0.14 200009960 27674 100.13 7210 7440 7080 9300 5020 7160 7227.36 0.95 0 769 7480 7320 7160 7000 6840 7400 7080 30 2140 500 4290 10 1 6092284 437 -6.75 2.95 12 0.45 -1063.00 2432.00 18090 20240315 -60.36 5020 20241209 42.83 9110 -21.30 20250110 5630 27.35 20250102 18090 -60.36 20240315 5020 42.83 20241209 0.70 N 189330 500 30 억 58085 N N 0 N 00 N
9 20250306 090849 57 100.00 KOSDAQ IT 서비스 N N N N N 7220 60 2 0.84 112742240 15513 56.13 7210 7440 7080 9300 5020 7160 7267.60 0.95 0 -9 7480 7320 7160 7000 6840 7400 7080 30 2140 500 4290 10 1 6092284 440 -6.79 2.97 12 0.25 -1063.00 2432.00 18090 20240315 -60.09 5020 20241209 43.82 9110 -20.75 20250110 5630 28.24 20250102 18090 -60.09 20240315 5020 43.82 20241209 0.70 N 189330 500 30 억 58085 N N 0 N 00 N
10 20250305 160838 57 100.00 KOSDAQ IT 서비스 N N N N N 7160 160 2 2.29 196507570 27529 90.98 7010 7320 7000 9100 4900 7000 7138.20 0.96 0 -408 7546 7272 7036 6762 6526 7155 6645 30 2100 500 4200 10 1 6092284 436 -6.74 2.94 12 0.45 -1063.00 2432.00 18090 20240315 -60.42 5020 20241209 42.63 9110 -21.41 20250110 5630 27.18 20250102 18090 -60.42 20240315 5020 42.63 20241209 0.73 N 189330 500 30 억 58490 N N 0 N 00 N
11 20250305 150841 57 100.00 KOSDAQ IT 서비스 N N N N N 7170 170 2 2.43 189610205 26567 87.80 7010 7320 7000 9100 4900 7000 7137.06 0.96 0 -1028 7546 7272 7036 6762 6526 7155 6645 30 2100 500 4200 10 1 6092284 437 -6.75 2.95 12 0.44 -1063.00 2432.00 18090 20240315 -60.36 5020 20241209 42.83 9110 -21.30 20250110 5630 27.35 20250102 18090 -60.36 20240315 5020 42.83 20241209 0.73 N 189330 500 30 억 58490 N N 0 N 00 N
12 20250305 140840 57 100.00 KOSDAQ IT 서비스 N N N N N 7140 140 2 2.00 177255060 24841 82.09 7010 7320 7000 9100 4900 7000 7135.58 0.96 0 -1809 7546 7272 7036 6762 6526 7155 6645 30 2100 500 4200 10 1 6092284 435 -6.72 2.94 12 0.41 -1063.00 2432.00 18090 20240315 -60.53 5020 20241209 42.23 9110 -21.62 20250110 5630 26.82 20250102 18090 -60.53 20240315 5020 42.23 20241209 0.73 N 189330 500 30 억 58490 N N 0 N 00 N