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
290560/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
20250306,161032,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6470,90,2,1.41,112717040,17146,539.52,6400,6800,6380,8290,4470,6380,6573.96,0.90,0,-2526,6533,6456,6323,6246,6113,6495,6285,20,1910,500,3820,10,1,3877972,251,-1294.00,1.23,12,0.44,-5.00,5259.00,12540,20240222,-48.41,5290,20241209,22.31,6800,-4.85,20250306,5690,13.71,20250102,12340,-47.57,20240326,5290,22.31,20241209,0.19,N,290560,500,19 억,,34959,N,N,0,N,00,N
20250306,151032,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6530,150,2,2.35,107477390,16336,514.03,6400,6800,6380,8290,4470,6380,6579.17,0.90,0,-2043,6533,6456,6323,6246,6113,6495,6285,20,1910,500,3820,10,1,3877972,253,-1306.00,1.24,12,0.42,-5.00,5259.00,12540,20240222,-47.93,5290,20241209,23.44,6800,-3.97,20250306,5690,14.76,20250102,12340,-47.08,20240326,5290,23.44,20241209,0.19,N,290560,500,19 억,,34959,N,N,0,N,00,N
20250306,141031,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6430,50,2,0.78,74980890,11421,359.38,6400,6800,6380,8290,4470,6380,6565.18,0.90,0,-1344,6533,6456,6323,6246,6113,6495,6285,20,1910,500,3820,10,1,3877972,249,-1286.00,1.22,12,0.29,-5.00,5259.00,12540,20240222,-48.72,5290,20241209,21.55,6800,-5.44,20250306,5690,13.01,20250102,12340,-47.89,20240326,5290,21.55,20241209,0.19,N,290560,500,19 억,,34959,N,N,0,N,00,N
20250306,131032,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6470,90,2,1.41,74246510,11307,355.79,6400,6800,6380,8290,4470,6380,6566.42,0.90,0,-1329,6533,6456,6323,6246,6113,6495,6285,20,1910,500,3820,10,1,3877972,251,-1294.00,1.23,12,0.29,-5.00,5259.00,12540,20240222,-48.41,5290,20241209,22.31,6800,-4.85,20250306,5690,13.71,20250102,12340,-47.57,20240326,5290,22.31,20241209,0.19,N,290560,500,19 억,,34959,N,N,0,N,00,N
20250306,121031,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6450,70,2,1.10,72262300,10999,346.10,6400,6800,6380,8290,4470,6380,6569.90,0.90,0,-1402,6533,6456,6323,6246,6113,6495,6285,20,1910,500,3820,10,1,3877972,250,-1290.00,1.23,12,0.28,-5.00,5259.00,12540,20240222,-48.56,5290,20241209,21.93,6800,-5.15,20250306,5690,13.36,20250102,12340,-47.73,20240326,5290,21.93,20241209,0.19,N,290560,500,19 억,,34959,N,N,0,N,00,N
20250306,111028,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6460,80,2,1.25,71564910,10891,342.70,6400,6800,6380,8290,4470,6380,6571.01,0.90,0,-1397,6533,6456,6323,6246,6113,6495,6285,20,1910,500,3820,10,1,3877972,251,-1292.00,1.23,12,0.28,-5.00,5259.00,12540,20240222,-48.48,5290,20241209,22.12,6800,-5.00,20250306,5690,13.53,20250102,12340,-47.65,20240326,5290,22.12,20241209,0.19,N,290560,500,19 억,,34959,N,N,0,N,00,N
20250306,101030,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6520,140,2,2.19,64311960,9776,307.61,6400,6800,6380,8290,4470,6380,6578.56,0.90,0,-945,6533,6456,6323,6246,6113,6495,6285,20,1910,500,3820,10,1,3877972,253,-1304.00,1.24,12,0.25,-5.00,5259.00,12540,20240222,-48.01,5290,20241209,23.25,6800,-4.12,20250306,5690,14.59,20250102,12340,-47.16,20240326,5290,23.25,20241209,0.19,N,290560,500,19 억,,34959,N,N,0,N,00,N
20250306,091034,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6380,0,3,0.00,5660200,885,27.85,6400,6400,6380,8290,4470,6380,6395.71,0.90,0,-10,6533,6456,6323,6246,6113,6495,6285,20,1910,500,3820,10,1,3877972,247,-1276.00,1.21,12,0.02,-5.00,5259.00,12540,20240222,-49.12,5290,20241209,20.60,6750,-5.48,20250116,5690,12.13,20250102,12340,-48.30,20240326,5290,20.60,20241209,0.19,N,290560,500,19 억,,34959,N,N,0,N,00,N
20250305,161019,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6380,160,2,2.57,19943500,3178,47.88,6200,6400,6190,8080,4360,6220,6275.51,0.89,0,495,6606,6412,6296,6102,5986,6355,6045,20,1860,500,3730,10,1,3877972,247,-1276.00,1.21,12,0.08,-5.00,5259.00,12580,20240221,-49.28,5290,20241209,20.60,6750,-5.48,20250116,5690,12.13,20250102,12340,-48.30,20240326,5290,20.60,20241209,0.19,N,290560,500,19 억,,34464,N,N,0,N,00,N
20250305,151023,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6340,120,2,1.93,17976430,2869,43.22,6200,6400,6190,8080,4360,6220,6265.76,0.89,0,527,6606,6412,6296,6102,5986,6355,6045,20,1860,500,3730,10,1,3877972,246,-1268.00,1.21,12,0.07,-5.00,5259.00,12580,20240221,-49.60,5290,20241209,19.85,6750,-6.07,20250116,5690,11.42,20250102,12340,-48.62,20240326,5290,19.85,20241209,0.19,N,290560,500,19 억,,34464,N,N,0,N,00,N
20250305,141022,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6360,140,2,2.25,16212510,2588,38.99,6200,6400,6190,8080,4360,6220,6264.51,0.89,0,446,6606,6412,6296,6102,5986,6355,6045,20,1860,500,3730,10,1,3877972,247,-1272.00,1.21,12,0.07,-5.00,5259.00,12580,20240221,-49.44,5290,20241209,20.23,6750,-5.78,20250116,5690,11.78,20250102,12340,-48.46,20240326,5290,20.23,20241209,0.19,N,290560,500,19 억,,34464,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 161032 57 100.00 KOSDAQ IT 서비스 N N N N N 6470 90 2 1.41 112717040 17146 539.52 6400 6800 6380 8290 4470 6380 6573.96 0.90 0 -2526 6533 6456 6323 6246 6113 6495 6285 20 1910 500 3820 10 1 3877972 251 -1294.00 1.23 12 0.44 -5.00 5259.00 12540 20240222 -48.41 5290 20241209 22.31 6800 -4.85 20250306 5690 13.71 20250102 12340 -47.57 20240326 5290 22.31 20241209 0.19 N 290560 500 19 억 34959 N N 0 N 00 N
3 20250306 151032 57 100.00 KOSDAQ IT 서비스 N N N N N 6530 150 2 2.35 107477390 16336 514.03 6400 6800 6380 8290 4470 6380 6579.17 0.90 0 -2043 6533 6456 6323 6246 6113 6495 6285 20 1910 500 3820 10 1 3877972 253 -1306.00 1.24 12 0.42 -5.00 5259.00 12540 20240222 -47.93 5290 20241209 23.44 6800 -3.97 20250306 5690 14.76 20250102 12340 -47.08 20240326 5290 23.44 20241209 0.19 N 290560 500 19 억 34959 N N 0 N 00 N
4 20250306 141031 57 100.00 KOSDAQ IT 서비스 N N N N N 6430 50 2 0.78 74980890 11421 359.38 6400 6800 6380 8290 4470 6380 6565.18 0.90 0 -1344 6533 6456 6323 6246 6113 6495 6285 20 1910 500 3820 10 1 3877972 249 -1286.00 1.22 12 0.29 -5.00 5259.00 12540 20240222 -48.72 5290 20241209 21.55 6800 -5.44 20250306 5690 13.01 20250102 12340 -47.89 20240326 5290 21.55 20241209 0.19 N 290560 500 19 억 34959 N N 0 N 00 N
5 20250306 131032 57 100.00 KOSDAQ IT 서비스 N N N N N 6470 90 2 1.41 74246510 11307 355.79 6400 6800 6380 8290 4470 6380 6566.42 0.90 0 -1329 6533 6456 6323 6246 6113 6495 6285 20 1910 500 3820 10 1 3877972 251 -1294.00 1.23 12 0.29 -5.00 5259.00 12540 20240222 -48.41 5290 20241209 22.31 6800 -4.85 20250306 5690 13.71 20250102 12340 -47.57 20240326 5290 22.31 20241209 0.19 N 290560 500 19 억 34959 N N 0 N 00 N
6 20250306 121031 57 100.00 KOSDAQ IT 서비스 N N N N N 6450 70 2 1.10 72262300 10999 346.10 6400 6800 6380 8290 4470 6380 6569.90 0.90 0 -1402 6533 6456 6323 6246 6113 6495 6285 20 1910 500 3820 10 1 3877972 250 -1290.00 1.23 12 0.28 -5.00 5259.00 12540 20240222 -48.56 5290 20241209 21.93 6800 -5.15 20250306 5690 13.36 20250102 12340 -47.73 20240326 5290 21.93 20241209 0.19 N 290560 500 19 억 34959 N N 0 N 00 N
7 20250306 111028 57 100.00 KOSDAQ IT 서비스 N N N N N 6460 80 2 1.25 71564910 10891 342.70 6400 6800 6380 8290 4470 6380 6571.01 0.90 0 -1397 6533 6456 6323 6246 6113 6495 6285 20 1910 500 3820 10 1 3877972 251 -1292.00 1.23 12 0.28 -5.00 5259.00 12540 20240222 -48.48 5290 20241209 22.12 6800 -5.00 20250306 5690 13.53 20250102 12340 -47.65 20240326 5290 22.12 20241209 0.19 N 290560 500 19 억 34959 N N 0 N 00 N
8 20250306 101030 57 100.00 KOSDAQ IT 서비스 N N N N N 6520 140 2 2.19 64311960 9776 307.61 6400 6800 6380 8290 4470 6380 6578.56 0.90 0 -945 6533 6456 6323 6246 6113 6495 6285 20 1910 500 3820 10 1 3877972 253 -1304.00 1.24 12 0.25 -5.00 5259.00 12540 20240222 -48.01 5290 20241209 23.25 6800 -4.12 20250306 5690 14.59 20250102 12340 -47.16 20240326 5290 23.25 20241209 0.19 N 290560 500 19 억 34959 N N 0 N 00 N
9 20250306 091034 57 100.00 KOSDAQ IT 서비스 N N N N N 6380 0 3 0.00 5660200 885 27.85 6400 6400 6380 8290 4470 6380 6395.71 0.90 0 -10 6533 6456 6323 6246 6113 6495 6285 20 1910 500 3820 10 1 3877972 247 -1276.00 1.21 12 0.02 -5.00 5259.00 12540 20240222 -49.12 5290 20241209 20.60 6750 -5.48 20250116 5690 12.13 20250102 12340 -48.30 20240326 5290 20.60 20241209 0.19 N 290560 500 19 억 34959 N N 0 N 00 N
10 20250305 161019 57 100.00 KOSDAQ IT 서비스 N N N N N 6380 160 2 2.57 19943500 3178 47.88 6200 6400 6190 8080 4360 6220 6275.51 0.89 0 495 6606 6412 6296 6102 5986 6355 6045 20 1860 500 3730 10 1 3877972 247 -1276.00 1.21 12 0.08 -5.00 5259.00 12580 20240221 -49.28 5290 20241209 20.60 6750 -5.48 20250116 5690 12.13 20250102 12340 -48.30 20240326 5290 20.60 20241209 0.19 N 290560 500 19 억 34464 N N 0 N 00 N
11 20250305 151023 57 100.00 KOSDAQ IT 서비스 N N N N N 6340 120 2 1.93 17976430 2869 43.22 6200 6400 6190 8080 4360 6220 6265.76 0.89 0 527 6606 6412 6296 6102 5986 6355 6045 20 1860 500 3730 10 1 3877972 246 -1268.00 1.21 12 0.07 -5.00 5259.00 12580 20240221 -49.60 5290 20241209 19.85 6750 -6.07 20250116 5690 11.42 20250102 12340 -48.62 20240326 5290 19.85 20241209 0.19 N 290560 500 19 억 34464 N N 0 N 00 N
12 20250305 141022 57 100.00 KOSDAQ IT 서비스 N N N N N 6360 140 2 2.25 16212510 2588 38.99 6200 6400 6190 8080 4360 6220 6264.51 0.89 0 446 6606 6412 6296 6102 5986 6355 6045 20 1860 500 3730 10 1 3877972 247 -1272.00 1.21 12 0.07 -5.00 5259.00 12580 20240221 -49.44 5290 20241209 20.23 6750 -5.78 20250116 5690 11.78 20250102 12340 -48.46 20240326 5290 20.23 20241209 0.19 N 290560 500 19 억 34464 N N 0 N 00 N