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
217270/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
20250306,160922,55,60.00,KOSDAQ,신고가,IT 서비스,N,N,N,Y,60,N,7360,370,2,5.29,5141622620,691293,583.87,7010,7770,6980,9080,4900,6990,7437.70,1.38,0,-52068,7416,7202,7086,6872,6756,7145,6815,233,2090,500,4890,10,1,46676150,3435,-21.78,0.87,12,1.48,-338.00,8457.00,7770,20250306,-5.28,4700,20240805,56.60,7770,-5.28,20250306,5320,38.35,20250102,7770,-5.28,20250306,4700,56.60,20240805,1.26,N,217270,500,233 억,,641847,N,N,195,N,00,N
20250306,150921,55,60.00,KOSDAQ,신고가,IT 서비스,N,N,N,Y,60,N,7310,320,2,4.58,5042122230,677781,572.46,7010,7770,6980,9080,4900,6990,7439.16,1.38,0,-50102,7416,7202,7086,6872,6756,7145,6815,233,2090,500,4890,10,1,46676150,3412,-21.63,0.86,12,1.45,-338.00,8457.00,7770,20250306,-5.92,4700,20240805,55.53,7770,-5.92,20250306,5320,37.41,20250102,7770,-5.92,20250306,4700,55.53,20240805,1.26,N,217270,500,233 억,,641847,N,N,9,N,00,N
20250306,140920,55,60.00,KOSDAQ,신고가,IT 서비스,N,N,N,Y,60,N,7300,310,2,4.43,4919773275,661114,558.38,7010,7770,6980,9080,4900,6990,7441.64,1.38,0,-50726,7416,7202,7086,6872,6756,7145,6815,233,2090,500,4890,10,1,46676150,3407,-21.60,0.86,12,1.42,-338.00,8457.00,7770,20250306,-6.05,4700,20240805,55.32,7770,-6.05,20250306,5320,37.22,20250102,7770,-6.05,20250306,4700,55.32,20240805,1.26,N,217270,500,233 억,,641847,N,N,9,N,00,N
20250306,130921,55,60.00,KOSDAQ,신고가,IT 서비스,N,N,N,Y,60,N,7260,270,2,3.86,4718253825,633721,535.25,7010,7770,6980,9080,4900,6990,7445.32,1.38,0,-50428,7416,7202,7086,6872,6756,7145,6815,233,2090,500,4890,10,1,46676150,3389,-21.48,0.86,12,1.36,-338.00,8457.00,7770,20250306,-6.56,4700,20240805,54.47,7770,-6.56,20250306,5320,36.47,20250102,7770,-6.56,20250306,4700,54.47,20240805,1.26,N,217270,500,233 억,,641847,N,N,9,N,00,N
20250306,120920,55,60.00,KOSDAQ,신고가,IT 서비스,N,N,N,Y,60,N,7350,360,2,5.15,4519862535,606536,512.29,7010,7770,6980,9080,4900,6990,7451.93,1.38,0,-53774,7416,7202,7086,6872,6756,7145,6815,233,2090,500,4890,10,1,46676150,3431,-21.75,0.87,12,1.30,-338.00,8457.00,7770,20250306,-5.41,4700,20240805,56.38,7770,-5.41,20250306,5320,38.16,20250102,7770,-5.41,20250306,4700,56.38,20240805,1.26,N,217270,500,233 억,,641847,N,N,9,N,00,N
20250306,110917,55,60.00,KOSDAQ,신고가,IT 서비스,N,N,N,Y,60,N,7320,330,2,4.72,4311305095,578127,488.29,7010,7770,6980,9080,4900,6990,7457.37,1.38,0,-63383,7416,7202,7086,6872,6756,7145,6815,233,2090,500,4890,10,1,46676150,3417,-21.66,0.87,12,1.24,-338.00,8457.00,7770,20250306,-5.79,4700,20240805,55.74,7770,-5.79,20250306,5320,37.59,20250102,7770,-5.79,20250306,4700,55.74,20240805,1.26,N,217270,500,233 억,,641847,N,N,9,N,00,N
20250306,100919,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,7120,130,2,1.86,182131005,25729,21.73,7010,7230,6980,9080,4900,6990,7078.82,1.38,0,-958,7416,7202,7086,6872,6756,7145,6815,233,2090,500,4890,10,1,46676150,3323,-21.07,0.84,12,0.06,-338.00,8457.00,7680,20250228,-7.29,4700,20240805,51.49,7680,-7.29,20250228,5320,33.83,20250102,7680,-7.29,20250228,4700,51.49,20240805,1.26,N,217270,500,233 억,,641847,N,N,9,N,00,N
20250306,090923,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,7100,110,2,1.57,37140670,5209,4.40,7010,7230,7010,9080,4900,6990,7130.10,1.38,0,-1896,7416,7202,7086,6872,6756,7145,6815,233,2090,500,4890,10,1,46676150,3314,-21.01,0.84,12,0.01,-338.00,8457.00,7680,20250228,-7.55,4700,20240805,51.06,7680,-7.55,20250228,5320,33.46,20250102,7680,-7.55,20250228,4700,51.06,20240805,1.26,N,217270,500,233 억,,641847,N,N,9,N,00,N
20250305,160910,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6990,-40,5,-0.57,836490190,118043,58.92,7040,7300,6970,9130,4930,7030,7086.53,1.40,0,-13090,7336,7182,6916,6762,6496,7050,6630,233,2100,500,4920,10,1,46676150,3263,-20.68,0.83,12,0.25,-338.00,8457.00,7680,20250228,-8.98,4700,20240805,48.72,7680,-8.98,20250228,5320,31.39,20250102,7680,-8.98,20250228,4700,48.72,20240805,1.24,N,217270,500,233 억,,654993,N,N,9,N,00,N
20250305,150914,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,7060,30,2,0.43,778291190,109751,54.78,7040,7300,6980,9130,4930,7030,7091.43,1.40,0,-11858,7336,7182,6916,6762,6496,7050,6630,233,2100,500,4920,10,1,46676150,3295,-20.89,0.83,12,0.24,-338.00,8457.00,7680,20250228,-8.07,4700,20240805,50.21,7680,-8.07,20250228,5320,32.71,20250102,7680,-8.07,20250228,4700,50.21,20240805,1.24,N,217270,500,233 억,,654993,N,N,0,N,00,N
20250305,140913,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,7020,-10,5,-0.14,719411830,101359,50.59,7040,7300,7000,9130,4930,7030,7097.66,1.40,0,-12371,7336,7182,6916,6762,6496,7050,6630,233,2100,500,4920,10,1,46676150,3277,-20.77,0.83,12,0.22,-338.00,8457.00,7680,20250228,-8.59,4700,20240805,49.36,7680,-8.59,20250228,5320,31.95,20250102,7680,-8.59,20250228,4700,49.36,20240805,1.24,N,217270,500,233 억,,654993,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 160922 55 60.00 KOSDAQ 신고가 IT 서비스 N N N Y 60 N 7360 370 2 5.29 5141622620 691293 583.87 7010 7770 6980 9080 4900 6990 7437.70 1.38 0 -52068 7416 7202 7086 6872 6756 7145 6815 233 2090 500 4890 10 1 46676150 3435 -21.78 0.87 12 1.48 -338.00 8457.00 7770 20250306 -5.28 4700 20240805 56.60 7770 -5.28 20250306 5320 38.35 20250102 7770 -5.28 20250306 4700 56.60 20240805 1.26 N 217270 500 233 억 641847 N N 195 N 00 N
3 20250306 150921 55 60.00 KOSDAQ 신고가 IT 서비스 N N N Y 60 N 7310 320 2 4.58 5042122230 677781 572.46 7010 7770 6980 9080 4900 6990 7439.16 1.38 0 -50102 7416 7202 7086 6872 6756 7145 6815 233 2090 500 4890 10 1 46676150 3412 -21.63 0.86 12 1.45 -338.00 8457.00 7770 20250306 -5.92 4700 20240805 55.53 7770 -5.92 20250306 5320 37.41 20250102 7770 -5.92 20250306 4700 55.53 20240805 1.26 N 217270 500 233 억 641847 N N 9 N 00 N
4 20250306 140920 55 60.00 KOSDAQ 신고가 IT 서비스 N N N Y 60 N 7300 310 2 4.43 4919773275 661114 558.38 7010 7770 6980 9080 4900 6990 7441.64 1.38 0 -50726 7416 7202 7086 6872 6756 7145 6815 233 2090 500 4890 10 1 46676150 3407 -21.60 0.86 12 1.42 -338.00 8457.00 7770 20250306 -6.05 4700 20240805 55.32 7770 -6.05 20250306 5320 37.22 20250102 7770 -6.05 20250306 4700 55.32 20240805 1.26 N 217270 500 233 억 641847 N N 9 N 00 N
5 20250306 130921 55 60.00 KOSDAQ 신고가 IT 서비스 N N N Y 60 N 7260 270 2 3.86 4718253825 633721 535.25 7010 7770 6980 9080 4900 6990 7445.32 1.38 0 -50428 7416 7202 7086 6872 6756 7145 6815 233 2090 500 4890 10 1 46676150 3389 -21.48 0.86 12 1.36 -338.00 8457.00 7770 20250306 -6.56 4700 20240805 54.47 7770 -6.56 20250306 5320 36.47 20250102 7770 -6.56 20250306 4700 54.47 20240805 1.26 N 217270 500 233 억 641847 N N 9 N 00 N
6 20250306 120920 55 60.00 KOSDAQ 신고가 IT 서비스 N N N Y 60 N 7350 360 2 5.15 4519862535 606536 512.29 7010 7770 6980 9080 4900 6990 7451.93 1.38 0 -53774 7416 7202 7086 6872 6756 7145 6815 233 2090 500 4890 10 1 46676150 3431 -21.75 0.87 12 1.30 -338.00 8457.00 7770 20250306 -5.41 4700 20240805 56.38 7770 -5.41 20250306 5320 38.16 20250102 7770 -5.41 20250306 4700 56.38 20240805 1.26 N 217270 500 233 억 641847 N N 9 N 00 N
7 20250306 110917 55 60.00 KOSDAQ 신고가 IT 서비스 N N N Y 60 N 7320 330 2 4.72 4311305095 578127 488.29 7010 7770 6980 9080 4900 6990 7457.37 1.38 0 -63383 7416 7202 7086 6872 6756 7145 6815 233 2090 500 4890 10 1 46676150 3417 -21.66 0.87 12 1.24 -338.00 8457.00 7770 20250306 -5.79 4700 20240805 55.74 7770 -5.79 20250306 5320 37.59 20250102 7770 -5.79 20250306 4700 55.74 20240805 1.26 N 217270 500 233 억 641847 N N 9 N 00 N
8 20250306 100919 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 7120 130 2 1.86 182131005 25729 21.73 7010 7230 6980 9080 4900 6990 7078.82 1.38 0 -958 7416 7202 7086 6872 6756 7145 6815 233 2090 500 4890 10 1 46676150 3323 -21.07 0.84 12 0.06 -338.00 8457.00 7680 20250228 -7.29 4700 20240805 51.49 7680 -7.29 20250228 5320 33.83 20250102 7680 -7.29 20250228 4700 51.49 20240805 1.26 N 217270 500 233 억 641847 N N 9 N 00 N
9 20250306 090923 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 7100 110 2 1.57 37140670 5209 4.40 7010 7230 7010 9080 4900 6990 7130.10 1.38 0 -1896 7416 7202 7086 6872 6756 7145 6815 233 2090 500 4890 10 1 46676150 3314 -21.01 0.84 12 0.01 -338.00 8457.00 7680 20250228 -7.55 4700 20240805 51.06 7680 -7.55 20250228 5320 33.46 20250102 7680 -7.55 20250228 4700 51.06 20240805 1.26 N 217270 500 233 억 641847 N N 9 N 00 N
10 20250305 160910 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 6990 -40 5 -0.57 836490190 118043 58.92 7040 7300 6970 9130 4930 7030 7086.53 1.40 0 -13090 7336 7182 6916 6762 6496 7050 6630 233 2100 500 4920 10 1 46676150 3263 -20.68 0.83 12 0.25 -338.00 8457.00 7680 20250228 -8.98 4700 20240805 48.72 7680 -8.98 20250228 5320 31.39 20250102 7680 -8.98 20250228 4700 48.72 20240805 1.24 N 217270 500 233 억 654993 N N 9 N 00 N
11 20250305 150914 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 7060 30 2 0.43 778291190 109751 54.78 7040 7300 6980 9130 4930 7030 7091.43 1.40 0 -11858 7336 7182 6916 6762 6496 7050 6630 233 2100 500 4920 10 1 46676150 3295 -20.89 0.83 12 0.24 -338.00 8457.00 7680 20250228 -8.07 4700 20240805 50.21 7680 -8.07 20250228 5320 32.71 20250102 7680 -8.07 20250228 4700 50.21 20240805 1.24 N 217270 500 233 억 654993 N N 0 N 00 N
12 20250305 140913 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 7020 -10 5 -0.14 719411830 101359 50.59 7040 7300 7000 9130 4930 7030 7097.66 1.40 0 -12371 7336 7182 6916 6762 6496 7050 6630 233 2100 500 4920 10 1 46676150 3277 -20.77 0.83 12 0.22 -338.00 8457.00 7680 20250228 -8.59 4700 20240805 49.36 7680 -8.59 20250228 5320 31.95 20250102 7680 -8.59 20250228 4700 49.36 20240805 1.24 N 217270 500 233 억 654993 N N 0 N 00 N