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
214270/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
20250306,160915,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,1225,-282,5,-18.71,6501252896,5589661,9136.57,1488,1504,1060,1959,1055,1507,1163.08,0.00,0,-4397,1545,1525,1510,1490,1475,1536,1501,166,452,500,960,1,1,33250463,407,-1.71,0.54,12,16.81,-717.00,2272.00,3280,20240227,-62.65,1060,20250306,15.57,2170,-43.55,20250114,1060,15.57,20250306,3040,-59.70,20240312,1060,15.57,20250306,2.01,N,214270,500,166 억,,0,N,N,0,N,00,N
20250306,150914,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,1220,-287,5,-19.04,6405314096,5511850,9009.38,1488,1504,1060,1959,1055,1507,1162.10,0.00,0,5900,1545,1525,1510,1490,1475,1536,1501,166,452,500,960,1,1,33250463,406,-1.70,0.54,12,16.58,-717.00,2272.00,3280,20240227,-62.80,1060,20250306,15.09,2170,-43.78,20250114,1060,15.09,20250306,3040,-59.87,20240312,1060,15.09,20250306,2.01,N,214270,500,166 억,,0,N,N,0,N,00,N
20250306,140913,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,1215,-292,5,-19.38,5963051083,5142819,8406.18,1488,1504,1060,1959,1055,1507,1159.49,0.00,0,51154,1545,1525,1510,1490,1475,1536,1501,166,452,500,960,1,1,33250463,404,-1.69,0.53,12,15.47,-717.00,2272.00,3280,20240227,-62.96,1060,20250306,14.62,2170,-44.01,20250114,1060,14.62,20250306,3040,-60.03,20240312,1060,14.62,20250306,2.01,N,214270,500,166 억,,0,N,N,0,N,00,N
20250306,130915,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,1225,-282,5,-18.71,5293611393,4587275,7498.12,1488,1504,1060,1959,1055,1507,1153.98,0.00,0,138520,1545,1525,1510,1490,1475,1536,1501,166,452,500,960,1,1,33250463,407,-1.71,0.54,12,13.80,-717.00,2272.00,3280,20240227,-62.65,1060,20250306,15.57,2170,-43.55,20250114,1060,15.57,20250306,3040,-59.70,20240312,1060,15.57,20250306,2.01,N,214270,500,166 억,,0,N,N,0,N,00,N
20250306,120914,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,1176,-331,5,-21.96,4356823922,3816275,6237.88,1488,1504,1060,1959,1055,1507,1141.64,0.00,0,202632,1545,1525,1510,1490,1475,1536,1501,166,452,500,960,1,1,33250463,391,-1.64,0.52,12,11.48,-717.00,2272.00,3280,20240227,-64.15,1060,20250306,10.94,2170,-45.81,20250114,1060,10.94,20250306,3040,-61.32,20240312,1060,10.94,20250306,2.01,N,214270,500,166 억,,0,N,N,0,N,00,N
20250306,110910,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,1121,-386,5,-25.61,3770181703,3311192,5412.30,1488,1504,1060,1959,1055,1507,1138.62,0.00,0,211813,1545,1525,1510,1490,1475,1536,1501,166,452,500,960,1,1,33250463,373,-1.56,0.49,12,9.96,-717.00,2272.00,3280,20240227,-65.82,1060,20250306,5.75,2170,-48.34,20250114,1060,5.75,20250306,3040,-63.13,20240312,1060,5.75,20250306,2.01,N,214270,500,166 억,,0,N,N,0,N,00,N
20250306,100913,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,1069,-438,5,-29.06,2335845886,2026567,3312.52,1488,1504,1060,1959,1055,1507,1152.61,0.00,0,281597,1545,1525,1510,1490,1475,1536,1501,166,452,500,960,1,1,33250463,355,-1.49,0.47,12,6.09,-717.00,2272.00,3280,20240227,-67.41,1060,20250306,0.85,2170,-50.74,20250114,1060,0.85,20250306,3040,-64.84,20240312,1060,0.85,20250306,2.01,N,214270,500,166 억,,0,N,N,0,N,00,N
20250306,090916,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,1479,-28,5,-1.86,50744086,34098,55.73,1488,1504,1479,1959,1055,1507,1488.18,0.00,0,1667,1545,1525,1510,1490,1475,1536,1501,166,452,500,960,1,1,33250463,492,-2.06,0.65,12,0.10,-717.00,2272.00,3280,20240227,-54.91,1479,20250306,0.00,2170,-31.84,20250114,1479,0.00,20250306,3040,-51.35,20240312,1479,0.00,20250306,2.01,N,214270,500,166 억,,0,N,N,0,N,00,N
20250305,160904,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,1507,6,2,0.40,91898876,61177,68.49,1501,1530,1495,1951,1051,1501,1502.18,0.00,0,433,1594,1547,1522,1475,1450,1535,1463,166,450,500,960,1,1,33250463,501,-2.10,0.66,12,0.18,-717.00,2272.00,3280,20240227,-54.05,1495,20250305,0.80,2170,-30.55,20250114,1495,0.80,20250305,3040,-50.43,20240312,1495,0.80,20250305,1.93,N,214270,500,166 억,,0,N,N,0,N,00,N
20250305,150907,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,1503,2,2,0.13,88796114,59118,66.19,1501,1530,1495,1951,1051,1501,1502.01,0.00,0,1006,1594,1547,1522,1475,1450,1535,1463,166,450,500,960,1,1,33250463,500,-2.10,0.66,12,0.18,-717.00,2272.00,3280,20240227,-54.18,1495,20250305,0.54,2170,-30.74,20250114,1495,0.54,20250305,3040,-50.56,20240312,1495,0.54,20250305,1.93,N,214270,500,166 억,,0,N,N,0,N,00,N
20250305,140906,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,1501,0,3,0.00,76187780,50717,56.78,1501,1530,1495,1951,1051,1501,1502.21,0.00,0,1246,1594,1547,1522,1475,1450,1535,1463,166,450,500,960,1,1,33250463,499,-2.09,0.66,12,0.15,-717.00,2272.00,3280,20240227,-54.24,1495,20250305,0.40,2170,-30.83,20250114,1495,0.40,20250305,3040,-50.63,20240312,1495,0.40,20250305,1.93,N,214270,500,166 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 160915 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 1225 -282 5 -18.71 6501252896 5589661 9136.57 1488 1504 1060 1959 1055 1507 1163.08 0.00 0 -4397 1545 1525 1510 1490 1475 1536 1501 166 452 500 960 1 1 33250463 407 -1.71 0.54 12 16.81 -717.00 2272.00 3280 20240227 -62.65 1060 20250306 15.57 2170 -43.55 20250114 1060 15.57 20250306 3040 -59.70 20240312 1060 15.57 20250306 2.01 N 214270 500 166 억 0 N N 0 N 00 N
3 20250306 150914 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 1220 -287 5 -19.04 6405314096 5511850 9009.38 1488 1504 1060 1959 1055 1507 1162.10 0.00 0 5900 1545 1525 1510 1490 1475 1536 1501 166 452 500 960 1 1 33250463 406 -1.70 0.54 12 16.58 -717.00 2272.00 3280 20240227 -62.80 1060 20250306 15.09 2170 -43.78 20250114 1060 15.09 20250306 3040 -59.87 20240312 1060 15.09 20250306 2.01 N 214270 500 166 억 0 N N 0 N 00 N
4 20250306 140913 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 1215 -292 5 -19.38 5963051083 5142819 8406.18 1488 1504 1060 1959 1055 1507 1159.49 0.00 0 51154 1545 1525 1510 1490 1475 1536 1501 166 452 500 960 1 1 33250463 404 -1.69 0.53 12 15.47 -717.00 2272.00 3280 20240227 -62.96 1060 20250306 14.62 2170 -44.01 20250114 1060 14.62 20250306 3040 -60.03 20240312 1060 14.62 20250306 2.01 N 214270 500 166 억 0 N N 0 N 00 N
5 20250306 130915 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 1225 -282 5 -18.71 5293611393 4587275 7498.12 1488 1504 1060 1959 1055 1507 1153.98 0.00 0 138520 1545 1525 1510 1490 1475 1536 1501 166 452 500 960 1 1 33250463 407 -1.71 0.54 12 13.80 -717.00 2272.00 3280 20240227 -62.65 1060 20250306 15.57 2170 -43.55 20250114 1060 15.57 20250306 3040 -59.70 20240312 1060 15.57 20250306 2.01 N 214270 500 166 억 0 N N 0 N 00 N
6 20250306 120914 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 1176 -331 5 -21.96 4356823922 3816275 6237.88 1488 1504 1060 1959 1055 1507 1141.64 0.00 0 202632 1545 1525 1510 1490 1475 1536 1501 166 452 500 960 1 1 33250463 391 -1.64 0.52 12 11.48 -717.00 2272.00 3280 20240227 -64.15 1060 20250306 10.94 2170 -45.81 20250114 1060 10.94 20250306 3040 -61.32 20240312 1060 10.94 20250306 2.01 N 214270 500 166 억 0 N N 0 N 00 N
7 20250306 110910 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 1121 -386 5 -25.61 3770181703 3311192 5412.30 1488 1504 1060 1959 1055 1507 1138.62 0.00 0 211813 1545 1525 1510 1490 1475 1536 1501 166 452 500 960 1 1 33250463 373 -1.56 0.49 12 9.96 -717.00 2272.00 3280 20240227 -65.82 1060 20250306 5.75 2170 -48.34 20250114 1060 5.75 20250306 3040 -63.13 20240312 1060 5.75 20250306 2.01 N 214270 500 166 억 0 N N 0 N 00 N
8 20250306 100913 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 1069 -438 5 -29.06 2335845886 2026567 3312.52 1488 1504 1060 1959 1055 1507 1152.61 0.00 0 281597 1545 1525 1510 1490 1475 1536 1501 166 452 500 960 1 1 33250463 355 -1.49 0.47 12 6.09 -717.00 2272.00 3280 20240227 -67.41 1060 20250306 0.85 2170 -50.74 20250114 1060 0.85 20250306 3040 -64.84 20240312 1060 0.85 20250306 2.01 N 214270 500 166 억 0 N N 0 N 00 N
9 20250306 090916 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 1479 -28 5 -1.86 50744086 34098 55.73 1488 1504 1479 1959 1055 1507 1488.18 0.00 0 1667 1545 1525 1510 1490 1475 1536 1501 166 452 500 960 1 1 33250463 492 -2.06 0.65 12 0.10 -717.00 2272.00 3280 20240227 -54.91 1479 20250306 0.00 2170 -31.84 20250114 1479 0.00 20250306 3040 -51.35 20240312 1479 0.00 20250306 2.01 N 214270 500 166 억 0 N N 0 N 00 N
10 20250305 160904 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 1507 6 2 0.40 91898876 61177 68.49 1501 1530 1495 1951 1051 1501 1502.18 0.00 0 433 1594 1547 1522 1475 1450 1535 1463 166 450 500 960 1 1 33250463 501 -2.10 0.66 12 0.18 -717.00 2272.00 3280 20240227 -54.05 1495 20250305 0.80 2170 -30.55 20250114 1495 0.80 20250305 3040 -50.43 20240312 1495 0.80 20250305 1.93 N 214270 500 166 억 0 N N 0 N 00 N
11 20250305 150907 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 1503 2 2 0.13 88796114 59118 66.19 1501 1530 1495 1951 1051 1501 1502.01 0.00 0 1006 1594 1547 1522 1475 1450 1535 1463 166 450 500 960 1 1 33250463 500 -2.10 0.66 12 0.18 -717.00 2272.00 3280 20240227 -54.18 1495 20250305 0.54 2170 -30.74 20250114 1495 0.54 20250305 3040 -50.56 20240312 1495 0.54 20250305 1.93 N 214270 500 166 억 0 N N 0 N 00 N
12 20250305 140906 57 100.00 KOSDAQ 신저가 IT 서비스 N N N N N 1501 0 3 0.00 76187780 50717 56.78 1501 1530 1495 1951 1051 1501 1502.21 0.00 0 1246 1594 1547 1522 1475 1450 1535 1463 166 450 500 960 1 1 33250463 499 -2.09 0.66 12 0.15 -717.00 2272.00 3280 20240227 -54.24 1495 20250305 0.40 2170 -30.83 20250114 1495 0.40 20250305 3040 -50.63 20240312 1495 0.40 20250305 1.93 N 214270 500 166 억 0 N N 0 N 00 N