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
226330/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
20250306,160934,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6670,-160,5,-2.34,880823245,132037,134.28,6840,6840,6510,8870,4790,6830,6671.04,0.00,0,-5421,6970,6900,6760,6690,6550,6935,6725,76,2040,500,4640,10,1,15258475,1018,-8.92,3.25,12,0.87,-748.00,2050.00,13960,20240223,-52.22,4195,20241029,59.00,9430,-29.27,20250211,5310,25.61,20250102,12200,-45.33,20240328,4195,59.00,20241029,1.11,N,226330,500,76 억,,0,N,N,95,N,00,N
20250306,150933,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6760,-70,5,-1.02,777610815,116638,118.62,6840,6840,6510,8870,4790,6830,6666.87,0.00,0,-10720,6970,6900,6760,6690,6550,6935,6725,76,2040,500,4640,10,1,15258475,1031,-9.04,3.30,12,0.76,-748.00,2050.00,13960,20240223,-51.58,4195,20241029,61.14,9430,-28.31,20250211,5310,27.31,20250102,12200,-44.59,20240328,4195,61.14,20241029,1.11,N,226330,500,76 억,,0,N,N,12,N,00,N
20250306,140932,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6700,-130,5,-1.90,576418075,86692,88.16,6840,6840,6510,8870,4790,6830,6649.03,0.00,0,-13397,6970,6900,6760,6690,6550,6935,6725,76,2040,500,4640,10,1,15258475,1022,-8.96,3.27,12,0.57,-748.00,2050.00,13960,20240223,-52.01,4195,20241029,59.71,9430,-28.95,20250211,5310,26.18,20250102,12200,-45.08,20240328,4195,59.71,20241029,1.11,N,226330,500,76 억,,0,N,N,12,N,00,N
20250306,130933,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6650,-180,5,-2.64,478923755,72123,73.35,6840,6840,6510,8870,4790,6830,6640.37,0.00,0,-11471,6970,6900,6760,6690,6550,6935,6725,76,2040,500,4640,10,1,15258475,1015,-8.89,3.24,12,0.47,-748.00,2050.00,13960,20240223,-52.36,4195,20241029,58.52,9430,-29.48,20250211,5310,25.24,20250102,12200,-45.49,20240328,4195,58.52,20241029,1.11,N,226330,500,76 억,,0,N,N,12,N,00,N
20250306,120932,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6650,-180,5,-2.64,431453135,64950,66.05,6840,6840,6510,8870,4790,6830,6642.85,0.00,0,-11806,6970,6900,6760,6690,6550,6935,6725,76,2040,500,4640,10,1,15258475,1015,-8.89,3.24,12,0.43,-748.00,2050.00,13960,20240223,-52.36,4195,20241029,58.52,9430,-29.48,20250211,5310,25.24,20250102,12200,-45.49,20240328,4195,58.52,20241029,1.11,N,226330,500,76 억,,0,N,N,12,N,00,N
20250306,110929,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6650,-180,5,-2.64,390137010,58744,59.74,6840,6840,6510,8870,4790,6830,6641.31,0.00,0,-9778,6970,6900,6760,6690,6550,6935,6725,76,2040,500,4640,10,1,15258475,1015,-8.89,3.24,12,0.38,-748.00,2050.00,13960,20240223,-52.36,4195,20241029,58.52,9430,-29.48,20250211,5310,25.24,20250102,12200,-45.49,20240328,4195,58.52,20241029,1.11,N,226330,500,76 억,,0,N,N,12,N,00,N
20250306,100931,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6580,-250,5,-3.66,300571320,45168,45.93,6840,6840,6510,8870,4790,6830,6654.52,0.00,0,-13237,6970,6900,6760,6690,6550,6935,6725,76,2040,500,4640,10,1,15258475,1004,-8.80,3.21,12,0.30,-748.00,2050.00,13960,20240223,-52.87,4195,20241029,56.85,9430,-30.22,20250211,5310,23.92,20250102,12200,-46.07,20240328,4195,56.85,20241029,1.11,N,226330,500,76 억,,0,N,N,12,N,00,N
20250306,090935,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6730,-100,5,-1.46,39346670,5808,5.91,6840,6840,6690,8870,4790,6830,6774.56,0.00,0,-2526,6970,6900,6760,6690,6550,6935,6725,76,2040,500,4640,10,1,15258475,1027,-9.00,3.28,12,0.04,-748.00,2050.00,13960,20240223,-51.79,4195,20241029,60.43,9430,-28.63,20250211,5310,26.74,20250102,12200,-44.84,20240328,4195,60.43,20241029,1.11,N,226330,500,76 억,,0,N,N,12,N,00,N
20250305,160922,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6830,180,2,2.71,652375525,96996,64.54,6700,6830,6620,8640,4660,6650,6725.78,0.00,0,-1977,6936,6792,6656,6512,6376,6725,6445,76,1990,500,4520,10,1,15258475,1042,-9.13,3.33,12,0.64,-748.00,2050.00,13960,20240223,-51.07,4195,20241029,62.81,9430,-27.57,20250211,5310,28.63,20250102,12200,-44.02,20240328,4195,62.81,20241029,1.13,N,226330,500,76 억,,0,N,N,12,N,00,N
20250305,150926,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6780,130,2,1.95,616014355,91662,60.99,6700,6830,6620,8640,4660,6650,6720.50,0.00,0,-1433,6936,6792,6656,6512,6376,6725,6445,76,1990,500,4520,10,1,15258475,1035,-9.06,3.31,12,0.60,-748.00,2050.00,13960,20240223,-51.43,4195,20241029,61.62,9430,-28.10,20250211,5310,27.68,20250102,12200,-44.43,20240328,4195,61.62,20241029,1.13,N,226330,500,76 억,,0,N,N,44,N,00,N
20250305,140925,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6730,80,2,1.20,497777205,74200,49.37,6700,6820,6620,8640,4660,6650,6708.59,0.00,0,-446,6936,6792,6656,6512,6376,6725,6445,76,1990,500,4520,10,1,15258475,1027,-9.00,3.28,12,0.49,-748.00,2050.00,13960,20240223,-51.79,4195,20241029,60.43,9430,-28.63,20250211,5310,26.74,20250102,12200,-44.84,20240328,4195,60.43,20241029,1.13,N,226330,500,76 억,,0,N,N,44,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 160934 57 100.00 KOSDAQ IT 서비스 N N N N N 6670 -160 5 -2.34 880823245 132037 134.28 6840 6840 6510 8870 4790 6830 6671.04 0.00 0 -5421 6970 6900 6760 6690 6550 6935 6725 76 2040 500 4640 10 1 15258475 1018 -8.92 3.25 12 0.87 -748.00 2050.00 13960 20240223 -52.22 4195 20241029 59.00 9430 -29.27 20250211 5310 25.61 20250102 12200 -45.33 20240328 4195 59.00 20241029 1.11 N 226330 500 76 억 0 N N 95 N 00 N
3 20250306 150933 57 100.00 KOSDAQ IT 서비스 N N N N N 6760 -70 5 -1.02 777610815 116638 118.62 6840 6840 6510 8870 4790 6830 6666.87 0.00 0 -10720 6970 6900 6760 6690 6550 6935 6725 76 2040 500 4640 10 1 15258475 1031 -9.04 3.30 12 0.76 -748.00 2050.00 13960 20240223 -51.58 4195 20241029 61.14 9430 -28.31 20250211 5310 27.31 20250102 12200 -44.59 20240328 4195 61.14 20241029 1.11 N 226330 500 76 억 0 N N 12 N 00 N
4 20250306 140932 57 100.00 KOSDAQ IT 서비스 N N N N N 6700 -130 5 -1.90 576418075 86692 88.16 6840 6840 6510 8870 4790 6830 6649.03 0.00 0 -13397 6970 6900 6760 6690 6550 6935 6725 76 2040 500 4640 10 1 15258475 1022 -8.96 3.27 12 0.57 -748.00 2050.00 13960 20240223 -52.01 4195 20241029 59.71 9430 -28.95 20250211 5310 26.18 20250102 12200 -45.08 20240328 4195 59.71 20241029 1.11 N 226330 500 76 억 0 N N 12 N 00 N
5 20250306 130933 57 100.00 KOSDAQ IT 서비스 N N N N N 6650 -180 5 -2.64 478923755 72123 73.35 6840 6840 6510 8870 4790 6830 6640.37 0.00 0 -11471 6970 6900 6760 6690 6550 6935 6725 76 2040 500 4640 10 1 15258475 1015 -8.89 3.24 12 0.47 -748.00 2050.00 13960 20240223 -52.36 4195 20241029 58.52 9430 -29.48 20250211 5310 25.24 20250102 12200 -45.49 20240328 4195 58.52 20241029 1.11 N 226330 500 76 억 0 N N 12 N 00 N
6 20250306 120932 57 100.00 KOSDAQ IT 서비스 N N N N N 6650 -180 5 -2.64 431453135 64950 66.05 6840 6840 6510 8870 4790 6830 6642.85 0.00 0 -11806 6970 6900 6760 6690 6550 6935 6725 76 2040 500 4640 10 1 15258475 1015 -8.89 3.24 12 0.43 -748.00 2050.00 13960 20240223 -52.36 4195 20241029 58.52 9430 -29.48 20250211 5310 25.24 20250102 12200 -45.49 20240328 4195 58.52 20241029 1.11 N 226330 500 76 억 0 N N 12 N 00 N
7 20250306 110929 57 100.00 KOSDAQ IT 서비스 N N N N N 6650 -180 5 -2.64 390137010 58744 59.74 6840 6840 6510 8870 4790 6830 6641.31 0.00 0 -9778 6970 6900 6760 6690 6550 6935 6725 76 2040 500 4640 10 1 15258475 1015 -8.89 3.24 12 0.38 -748.00 2050.00 13960 20240223 -52.36 4195 20241029 58.52 9430 -29.48 20250211 5310 25.24 20250102 12200 -45.49 20240328 4195 58.52 20241029 1.11 N 226330 500 76 억 0 N N 12 N 00 N
8 20250306 100931 57 100.00 KOSDAQ IT 서비스 N N N N N 6580 -250 5 -3.66 300571320 45168 45.93 6840 6840 6510 8870 4790 6830 6654.52 0.00 0 -13237 6970 6900 6760 6690 6550 6935 6725 76 2040 500 4640 10 1 15258475 1004 -8.80 3.21 12 0.30 -748.00 2050.00 13960 20240223 -52.87 4195 20241029 56.85 9430 -30.22 20250211 5310 23.92 20250102 12200 -46.07 20240328 4195 56.85 20241029 1.11 N 226330 500 76 억 0 N N 12 N 00 N
9 20250306 090935 57 100.00 KOSDAQ IT 서비스 N N N N N 6730 -100 5 -1.46 39346670 5808 5.91 6840 6840 6690 8870 4790 6830 6774.56 0.00 0 -2526 6970 6900 6760 6690 6550 6935 6725 76 2040 500 4640 10 1 15258475 1027 -9.00 3.28 12 0.04 -748.00 2050.00 13960 20240223 -51.79 4195 20241029 60.43 9430 -28.63 20250211 5310 26.74 20250102 12200 -44.84 20240328 4195 60.43 20241029 1.11 N 226330 500 76 억 0 N N 12 N 00 N
10 20250305 160922 57 100.00 KOSDAQ IT 서비스 N N N N N 6830 180 2 2.71 652375525 96996 64.54 6700 6830 6620 8640 4660 6650 6725.78 0.00 0 -1977 6936 6792 6656 6512 6376 6725 6445 76 1990 500 4520 10 1 15258475 1042 -9.13 3.33 12 0.64 -748.00 2050.00 13960 20240223 -51.07 4195 20241029 62.81 9430 -27.57 20250211 5310 28.63 20250102 12200 -44.02 20240328 4195 62.81 20241029 1.13 N 226330 500 76 억 0 N N 12 N 00 N
11 20250305 150926 57 100.00 KOSDAQ IT 서비스 N N N N N 6780 130 2 1.95 616014355 91662 60.99 6700 6830 6620 8640 4660 6650 6720.50 0.00 0 -1433 6936 6792 6656 6512 6376 6725 6445 76 1990 500 4520 10 1 15258475 1035 -9.06 3.31 12 0.60 -748.00 2050.00 13960 20240223 -51.43 4195 20241029 61.62 9430 -28.10 20250211 5310 27.68 20250102 12200 -44.43 20240328 4195 61.62 20241029 1.13 N 226330 500 76 억 0 N N 44 N 00 N
12 20250305 140925 57 100.00 KOSDAQ IT 서비스 N N N N N 6730 80 2 1.20 497777205 74200 49.37 6700 6820 6620 8640 4660 6650 6708.59 0.00 0 -446 6936 6792 6656 6512 6376 6725 6445 76 1990 500 4520 10 1 15258475 1027 -9.00 3.28 12 0.49 -748.00 2050.00 13960 20240223 -51.79 4195 20241029 60.43 9430 -28.63 20250211 5310 26.74 20250102 12200 -44.84 20240328 4195 60.43 20241029 1.13 N 226330 500 76 억 0 N N 44 N 00 N