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
250060/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
20250306,160956,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2610,15,2,0.58,296911793,114491,85.28,2600,2620,2570,3370,1820,2595,2593.32,0.40,0,-12557,2648,2621,2593,2566,2538,2635,2580,32,775,100,1860,5,1,32171314,840,-217.50,3.74,12,0.36,-12.00,698.00,5160,20240222,-49.42,2360,20240909,10.59,3180,-17.92,20250107,2565,1.75,20250305,4940,-47.17,20240529,2360,10.59,20240909,1.39,N,250060,100,32 억,,127499,N,N,0,N,00,N
20250306,150955,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2590,-5,5,-0.19,281837898,108681,80.95,2600,2620,2570,3370,1820,2595,2593.26,0.40,0,-12680,2648,2621,2593,2566,2538,2635,2580,32,775,100,1860,5,1,32171314,833,-215.83,3.71,12,0.34,-12.00,698.00,5160,20240222,-49.81,2360,20240909,9.75,3180,-18.55,20250107,2565,0.97,20250305,4940,-47.57,20240529,2360,9.75,20240909,1.39,N,250060,100,32 억,,127499,N,N,0,N,00,N
20250306,140954,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2600,5,2,0.19,241204271,93006,69.27,2600,2620,2570,3370,1820,2595,2593.43,0.40,0,-12377,2648,2621,2593,2566,2538,2635,2580,32,775,100,1860,5,1,32171314,836,-216.67,3.72,12,0.29,-12.00,698.00,5160,20240222,-49.61,2360,20240909,10.17,3180,-18.24,20250107,2565,1.36,20250305,4940,-47.37,20240529,2360,10.17,20240909,1.39,N,250060,100,32 억,,127499,N,N,0,N,00,N
20250306,130956,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2585,-10,5,-0.39,227501746,87731,65.34,2600,2620,2570,3370,1820,2595,2593.17,0.40,0,-12490,2648,2621,2593,2566,2538,2635,2580,32,775,100,1860,5,1,32171314,832,-215.42,3.70,12,0.27,-12.00,698.00,5160,20240222,-49.90,2360,20240909,9.53,3180,-18.71,20250107,2565,0.78,20250305,4940,-47.67,20240529,2360,9.53,20240909,1.39,N,250060,100,32 억,,127499,N,N,0,N,00,N
20250306,120955,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2595,0,3,0.00,171530596,66185,49.30,2600,2620,2570,3370,1820,2595,2591.68,0.40,0,-11475,2648,2621,2593,2566,2538,2635,2580,32,775,100,1860,5,1,32171314,835,-216.25,3.72,12,0.21,-12.00,698.00,5160,20240222,-49.71,2360,20240909,9.96,3180,-18.40,20250107,2565,1.17,20250305,4940,-47.47,20240529,2360,9.96,20240909,1.39,N,250060,100,32 억,,127499,N,N,0,N,00,N
20250306,110952,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2585,-10,5,-0.39,160517260,61935,46.13,2600,2620,2570,3370,1820,2595,2591.71,0.40,0,-11475,2648,2621,2593,2566,2538,2635,2580,32,775,100,1860,5,1,32171314,832,-215.42,3.70,12,0.19,-12.00,698.00,5160,20240222,-49.90,2360,20240909,9.53,3180,-18.71,20250107,2565,0.78,20250305,4940,-47.67,20240529,2360,9.53,20240909,1.39,N,250060,100,32 억,,127499,N,N,0,N,00,N
20250306,100954,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2600,5,2,0.19,130946775,50541,37.64,2600,2620,2570,3370,1820,2595,2590.90,0.40,0,-12857,2648,2621,2593,2566,2538,2635,2580,32,775,100,1860,5,1,32171314,836,-216.67,3.72,12,0.16,-12.00,698.00,5160,20240222,-49.61,2360,20240909,10.17,3180,-18.24,20250107,2565,1.36,20250305,4940,-47.37,20240529,2360,10.17,20240909,1.39,N,250060,100,32 억,,127499,N,N,0,N,00,N
20250306,090958,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2590,-5,5,-0.19,52256065,20112,14.98,2600,2620,2590,3370,1820,2595,2598.25,0.40,0,-13174,2648,2621,2593,2566,2538,2635,2580,32,775,100,1860,5,1,32171314,833,-215.83,3.71,12,0.06,-12.00,698.00,5160,20240222,-49.81,2360,20240909,9.75,3180,-18.55,20250107,2565,0.97,20250305,4940,-47.57,20240529,2360,9.75,20240909,1.39,N,250060,100,32 억,,127499,N,N,0,N,00,N
20250305,160944,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2595,20,2,0.78,343704309,132842,51.67,2575,2620,2565,3345,1805,2575,2587.36,0.38,0,5614,2711,2642,2606,2537,2501,2625,2520,32,770,100,1850,5,1,32171314,835,-216.25,3.72,12,0.41,-12.00,698.00,5990,20240221,-56.68,2360,20240909,9.96,3180,-18.40,20250107,2565,1.17,20250305,4940,-47.47,20240529,2360,9.96,20240909,1.43,N,250060,100,32 억,,121846,N,N,0,N,00,N
20250305,150948,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2575,0,3,0.00,321659244,124332,48.36,2575,2620,2565,3345,1805,2575,2587.15,0.38,0,5683,2711,2642,2606,2537,2501,2625,2520,32,770,100,1850,5,1,32171314,828,-214.58,3.69,12,0.39,-12.00,698.00,5990,20240221,-57.01,2360,20240909,9.11,3180,-19.03,20250107,2565,0.39,20250305,4940,-47.87,20240529,2360,9.11,20240909,1.43,N,250060,100,32 억,,121846,N,N,0,N,00,N
20250305,140947,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2585,10,2,0.39,258992308,100013,38.90,2575,2620,2565,3345,1805,2575,2589.66,0.38,0,5907,2711,2642,2606,2537,2501,2625,2520,32,770,100,1850,5,1,32171314,832,-215.42,3.70,12,0.31,-12.00,698.00,5990,20240221,-56.84,2360,20240909,9.53,3180,-18.71,20250107,2565,0.78,20250305,4940,-47.67,20240529,2360,9.53,20240909,1.43,N,250060,100,32 억,,121846,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 160956 57 100.00 KOSDAQ IT 서비스 N N N N N 2610 15 2 0.58 296911793 114491 85.28 2600 2620 2570 3370 1820 2595 2593.32 0.40 0 -12557 2648 2621 2593 2566 2538 2635 2580 32 775 100 1860 5 1 32171314 840 -217.50 3.74 12 0.36 -12.00 698.00 5160 20240222 -49.42 2360 20240909 10.59 3180 -17.92 20250107 2565 1.75 20250305 4940 -47.17 20240529 2360 10.59 20240909 1.39 N 250060 100 32 억 127499 N N 0 N 00 N
3 20250306 150955 57 100.00 KOSDAQ IT 서비스 N N N N N 2590 -5 5 -0.19 281837898 108681 80.95 2600 2620 2570 3370 1820 2595 2593.26 0.40 0 -12680 2648 2621 2593 2566 2538 2635 2580 32 775 100 1860 5 1 32171314 833 -215.83 3.71 12 0.34 -12.00 698.00 5160 20240222 -49.81 2360 20240909 9.75 3180 -18.55 20250107 2565 0.97 20250305 4940 -47.57 20240529 2360 9.75 20240909 1.39 N 250060 100 32 억 127499 N N 0 N 00 N
4 20250306 140954 57 100.00 KOSDAQ IT 서비스 N N N N N 2600 5 2 0.19 241204271 93006 69.27 2600 2620 2570 3370 1820 2595 2593.43 0.40 0 -12377 2648 2621 2593 2566 2538 2635 2580 32 775 100 1860 5 1 32171314 836 -216.67 3.72 12 0.29 -12.00 698.00 5160 20240222 -49.61 2360 20240909 10.17 3180 -18.24 20250107 2565 1.36 20250305 4940 -47.37 20240529 2360 10.17 20240909 1.39 N 250060 100 32 억 127499 N N 0 N 00 N
5 20250306 130956 57 100.00 KOSDAQ IT 서비스 N N N N N 2585 -10 5 -0.39 227501746 87731 65.34 2600 2620 2570 3370 1820 2595 2593.17 0.40 0 -12490 2648 2621 2593 2566 2538 2635 2580 32 775 100 1860 5 1 32171314 832 -215.42 3.70 12 0.27 -12.00 698.00 5160 20240222 -49.90 2360 20240909 9.53 3180 -18.71 20250107 2565 0.78 20250305 4940 -47.67 20240529 2360 9.53 20240909 1.39 N 250060 100 32 억 127499 N N 0 N 00 N
6 20250306 120955 57 100.00 KOSDAQ IT 서비스 N N N N N 2595 0 3 0.00 171530596 66185 49.30 2600 2620 2570 3370 1820 2595 2591.68 0.40 0 -11475 2648 2621 2593 2566 2538 2635 2580 32 775 100 1860 5 1 32171314 835 -216.25 3.72 12 0.21 -12.00 698.00 5160 20240222 -49.71 2360 20240909 9.96 3180 -18.40 20250107 2565 1.17 20250305 4940 -47.47 20240529 2360 9.96 20240909 1.39 N 250060 100 32 억 127499 N N 0 N 00 N
7 20250306 110952 57 100.00 KOSDAQ IT 서비스 N N N N N 2585 -10 5 -0.39 160517260 61935 46.13 2600 2620 2570 3370 1820 2595 2591.71 0.40 0 -11475 2648 2621 2593 2566 2538 2635 2580 32 775 100 1860 5 1 32171314 832 -215.42 3.70 12 0.19 -12.00 698.00 5160 20240222 -49.90 2360 20240909 9.53 3180 -18.71 20250107 2565 0.78 20250305 4940 -47.67 20240529 2360 9.53 20240909 1.39 N 250060 100 32 억 127499 N N 0 N 00 N
8 20250306 100954 57 100.00 KOSDAQ IT 서비스 N N N N N 2600 5 2 0.19 130946775 50541 37.64 2600 2620 2570 3370 1820 2595 2590.90 0.40 0 -12857 2648 2621 2593 2566 2538 2635 2580 32 775 100 1860 5 1 32171314 836 -216.67 3.72 12 0.16 -12.00 698.00 5160 20240222 -49.61 2360 20240909 10.17 3180 -18.24 20250107 2565 1.36 20250305 4940 -47.37 20240529 2360 10.17 20240909 1.39 N 250060 100 32 억 127499 N N 0 N 00 N
9 20250306 090958 57 100.00 KOSDAQ IT 서비스 N N N N N 2590 -5 5 -0.19 52256065 20112 14.98 2600 2620 2590 3370 1820 2595 2598.25 0.40 0 -13174 2648 2621 2593 2566 2538 2635 2580 32 775 100 1860 5 1 32171314 833 -215.83 3.71 12 0.06 -12.00 698.00 5160 20240222 -49.81 2360 20240909 9.75 3180 -18.55 20250107 2565 0.97 20250305 4940 -47.57 20240529 2360 9.75 20240909 1.39 N 250060 100 32 억 127499 N N 0 N 00 N
10 20250305 160944 57 100.00 KOSDAQ IT 서비스 N N N N N 2595 20 2 0.78 343704309 132842 51.67 2575 2620 2565 3345 1805 2575 2587.36 0.38 0 5614 2711 2642 2606 2537 2501 2625 2520 32 770 100 1850 5 1 32171314 835 -216.25 3.72 12 0.41 -12.00 698.00 5990 20240221 -56.68 2360 20240909 9.96 3180 -18.40 20250107 2565 1.17 20250305 4940 -47.47 20240529 2360 9.96 20240909 1.43 N 250060 100 32 억 121846 N N 0 N 00 N
11 20250305 150948 57 100.00 KOSDAQ IT 서비스 N N N N N 2575 0 3 0.00 321659244 124332 48.36 2575 2620 2565 3345 1805 2575 2587.15 0.38 0 5683 2711 2642 2606 2537 2501 2625 2520 32 770 100 1850 5 1 32171314 828 -214.58 3.69 12 0.39 -12.00 698.00 5990 20240221 -57.01 2360 20240909 9.11 3180 -19.03 20250107 2565 0.39 20250305 4940 -47.87 20240529 2360 9.11 20240909 1.43 N 250060 100 32 억 121846 N N 0 N 00 N
12 20250305 140947 57 100.00 KOSDAQ IT 서비스 N N N N N 2585 10 2 0.39 258992308 100013 38.90 2575 2620 2565 3345 1805 2575 2589.66 0.38 0 5907 2711 2642 2606 2537 2501 2625 2520 32 770 100 1850 5 1 32171314 832 -215.42 3.70 12 0.31 -12.00 698.00 5990 20240221 -56.84 2360 20240909 9.53 3180 -18.71 20250107 2565 0.78 20250305 4940 -47.67 20240529 2360 9.53 20240909 1.43 N 250060 100 32 억 121846 N N 0 N 00 N