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
294570/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
20250306,161036,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,17410,30,2,0.17,123847160,7095,66.28,17380,17700,17210,22550,12170,17380,17455.55,2.63,0,-1224,17806,17592,17286,17072,16766,17700,17180,51,5170,500,12510,10,1,10254685,1785,24.87,1.35,12,0.07,700.00,12867.00,21250,20240401,-18.07,10180,20240805,71.02,19970,-12.82,20250221,14940,16.53,20250204,21250,-18.07,20240401,10180,71.02,20240805,0.84,N,294570,500,51 억,,269291,N,N,0,N,00,N
20250306,151036,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,17440,60,2,0.35,110096640,6307,58.92,17380,17700,17210,22550,12170,17380,17456.26,2.63,0,-854,17806,17592,17286,17072,16766,17700,17180,51,5170,500,12510,10,1,10254685,1788,24.91,1.36,12,0.06,700.00,12867.00,21250,20240401,-17.93,10180,20240805,71.32,19970,-12.67,20250221,14940,16.73,20250204,21250,-17.93,20240401,10180,71.32,20240805,0.84,N,294570,500,51 억,,269291,N,N,0,N,00,N
20250306,141036,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,17510,130,2,0.75,80713195,4624,43.19,17380,17700,17210,22550,12170,17380,17455.28,2.63,0,-1103,17806,17592,17286,17072,16766,17700,17180,51,5170,500,12510,10,1,10254685,1796,25.01,1.36,12,0.05,700.00,12867.00,21250,20240401,-17.60,10180,20240805,72.00,19970,-12.32,20250221,14940,17.20,20250204,21250,-17.60,20240401,10180,72.00,20240805,0.84,N,294570,500,51 억,,269291,N,N,0,N,00,N
20250306,131036,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,17480,100,2,0.58,67628915,3876,36.21,17380,17700,17210,22550,12170,17380,17448.12,2.63,0,-802,17806,17592,17286,17072,16766,17700,17180,51,5170,500,12510,10,1,10254685,1793,24.97,1.36,12,0.04,700.00,12867.00,21250,20240401,-17.74,10180,20240805,71.71,19970,-12.47,20250221,14940,17.00,20250204,21250,-17.74,20240401,10180,71.71,20240805,0.84,N,294570,500,51 억,,269291,N,N,0,N,00,N
20250306,121035,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,17650,270,2,1.55,59355140,3404,31.80,17380,17700,17210,22550,12170,17380,17436.88,2.63,0,-550,17806,17592,17286,17072,16766,17700,17180,51,5170,500,12510,10,1,10254685,1810,25.21,1.37,12,0.03,700.00,12867.00,21250,20240401,-16.94,10180,20240805,73.38,19970,-11.62,20250221,14940,18.14,20250204,21250,-16.94,20240401,10180,73.38,20240805,0.84,N,294570,500,51 억,,269291,N,N,0,N,00,N
20250306,111032,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,17330,-50,5,-0.29,51492355,2955,27.60,17380,17700,17210,22550,12170,17380,17425.50,2.63,0,-888,17806,17592,17286,17072,16766,17700,17180,51,5170,500,12510,10,1,10254685,1777,24.76,1.35,12,0.03,700.00,12867.00,21250,20240401,-18.45,10180,20240805,70.24,19970,-13.22,20250221,14940,16.00,20250204,21250,-18.45,20240401,10180,70.24,20240805,0.84,N,294570,500,51 억,,269291,N,N,0,N,00,N
20250306,101034,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,17510,130,2,0.75,25637945,1467,13.70,17380,17700,17210,22550,12170,17380,17476.45,2.63,0,-489,17806,17592,17286,17072,16766,17700,17180,51,5170,500,12510,10,1,10254685,1796,25.01,1.36,12,0.01,700.00,12867.00,21250,20240401,-17.60,10180,20240805,72.00,19970,-12.32,20250221,14940,17.20,20250204,21250,-17.60,20240401,10180,72.00,20240805,0.84,N,294570,500,51 억,,269291,N,N,0,N,00,N
20250306,091039,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,17490,110,2,0.63,6057260,347,3.24,17380,17500,17210,22550,12170,17380,17456.08,2.63,0,-41,17806,17592,17286,17072,16766,17700,17180,51,5170,500,12510,10,1,10254685,1794,24.99,1.36,12,0.00,700.00,12867.00,21250,20240401,-17.69,10180,20240805,71.81,19970,-12.42,20250221,14940,17.07,20250204,21250,-17.69,20240401,10180,71.81,20240805,0.84,N,294570,500,51 억,,269291,N,N,0,N,00,N
20250305,161024,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,17380,300,2,1.76,184023760,10702,69.41,17100,17500,16980,22200,11960,17080,17192.39,2.62,0,695,18006,17542,17236,16772,16466,17390,16620,51,5120,500,12290,10,1,10254685,1782,24.83,1.35,12,0.10,700.00,12867.00,21250,20240401,-18.21,10180,20240805,70.73,19970,-12.97,20250221,14940,16.33,20250204,21250,-18.21,20240401,10180,70.73,20240805,0.86,N,294570,500,51 억,,268542,N,N,0,N,00,N
20250305,151028,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,17240,160,2,0.94,160790830,9358,60.70,17100,17500,16980,22200,11960,17080,17182.18,2.62,0,909,18006,17542,17236,16772,16466,17390,16620,51,5120,500,12290,10,1,10254685,1768,24.63,1.34,12,0.09,700.00,12867.00,21250,20240401,-18.87,10180,20240805,69.35,19970,-13.67,20250221,14940,15.39,20250204,21250,-18.87,20240401,10180,69.35,20240805,0.86,N,294570,500,51 억,,268542,N,N,0,N,00,N
20250305,141027,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,17270,190,2,1.11,142984010,8323,53.98,17100,17500,16980,22200,11960,17080,17179.38,2.62,0,612,18006,17542,17236,16772,16466,17390,16620,51,5120,500,12290,10,1,10254685,1771,24.67,1.34,12,0.08,700.00,12867.00,21250,20240401,-18.73,10180,20240805,69.65,19970,-13.52,20250221,14940,15.60,20250204,21250,-18.73,20240401,10180,69.65,20240805,0.86,N,294570,500,51 억,,268542,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 161036 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 17410 30 2 0.17 123847160 7095 66.28 17380 17700 17210 22550 12170 17380 17455.55 2.63 0 -1224 17806 17592 17286 17072 16766 17700 17180 51 5170 500 12510 10 1 10254685 1785 24.87 1.35 12 0.07 700.00 12867.00 21250 20240401 -18.07 10180 20240805 71.02 19970 -12.82 20250221 14940 16.53 20250204 21250 -18.07 20240401 10180 71.02 20240805 0.84 N 294570 500 51 억 269291 N N 0 N 00 N
3 20250306 151036 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 17440 60 2 0.35 110096640 6307 58.92 17380 17700 17210 22550 12170 17380 17456.26 2.63 0 -854 17806 17592 17286 17072 16766 17700 17180 51 5170 500 12510 10 1 10254685 1788 24.91 1.36 12 0.06 700.00 12867.00 21250 20240401 -17.93 10180 20240805 71.32 19970 -12.67 20250221 14940 16.73 20250204 21250 -17.93 20240401 10180 71.32 20240805 0.84 N 294570 500 51 억 269291 N N 0 N 00 N
4 20250306 141036 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 17510 130 2 0.75 80713195 4624 43.19 17380 17700 17210 22550 12170 17380 17455.28 2.63 0 -1103 17806 17592 17286 17072 16766 17700 17180 51 5170 500 12510 10 1 10254685 1796 25.01 1.36 12 0.05 700.00 12867.00 21250 20240401 -17.60 10180 20240805 72.00 19970 -12.32 20250221 14940 17.20 20250204 21250 -17.60 20240401 10180 72.00 20240805 0.84 N 294570 500 51 억 269291 N N 0 N 00 N
5 20250306 131036 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 17480 100 2 0.58 67628915 3876 36.21 17380 17700 17210 22550 12170 17380 17448.12 2.63 0 -802 17806 17592 17286 17072 16766 17700 17180 51 5170 500 12510 10 1 10254685 1793 24.97 1.36 12 0.04 700.00 12867.00 21250 20240401 -17.74 10180 20240805 71.71 19970 -12.47 20250221 14940 17.00 20250204 21250 -17.74 20240401 10180 71.71 20240805 0.84 N 294570 500 51 억 269291 N N 0 N 00 N
6 20250306 121035 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 17650 270 2 1.55 59355140 3404 31.80 17380 17700 17210 22550 12170 17380 17436.88 2.63 0 -550 17806 17592 17286 17072 16766 17700 17180 51 5170 500 12510 10 1 10254685 1810 25.21 1.37 12 0.03 700.00 12867.00 21250 20240401 -16.94 10180 20240805 73.38 19970 -11.62 20250221 14940 18.14 20250204 21250 -16.94 20240401 10180 73.38 20240805 0.84 N 294570 500 51 억 269291 N N 0 N 00 N
7 20250306 111032 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 17330 -50 5 -0.29 51492355 2955 27.60 17380 17700 17210 22550 12170 17380 17425.50 2.63 0 -888 17806 17592 17286 17072 16766 17700 17180 51 5170 500 12510 10 1 10254685 1777 24.76 1.35 12 0.03 700.00 12867.00 21250 20240401 -18.45 10180 20240805 70.24 19970 -13.22 20250221 14940 16.00 20250204 21250 -18.45 20240401 10180 70.24 20240805 0.84 N 294570 500 51 억 269291 N N 0 N 00 N
8 20250306 101034 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 17510 130 2 0.75 25637945 1467 13.70 17380 17700 17210 22550 12170 17380 17476.45 2.63 0 -489 17806 17592 17286 17072 16766 17700 17180 51 5170 500 12510 10 1 10254685 1796 25.01 1.36 12 0.01 700.00 12867.00 21250 20240401 -17.60 10180 20240805 72.00 19970 -12.32 20250221 14940 17.20 20250204 21250 -17.60 20240401 10180 72.00 20240805 0.84 N 294570 500 51 억 269291 N N 0 N 00 N
9 20250306 091039 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 17490 110 2 0.63 6057260 347 3.24 17380 17500 17210 22550 12170 17380 17456.08 2.63 0 -41 17806 17592 17286 17072 16766 17700 17180 51 5170 500 12510 10 1 10254685 1794 24.99 1.36 12 0.00 700.00 12867.00 21250 20240401 -17.69 10180 20240805 71.81 19970 -12.42 20250221 14940 17.07 20250204 21250 -17.69 20240401 10180 71.81 20240805 0.84 N 294570 500 51 억 269291 N N 0 N 00 N
10 20250305 161024 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 17380 300 2 1.76 184023760 10702 69.41 17100 17500 16980 22200 11960 17080 17192.39 2.62 0 695 18006 17542 17236 16772 16466 17390 16620 51 5120 500 12290 10 1 10254685 1782 24.83 1.35 12 0.10 700.00 12867.00 21250 20240401 -18.21 10180 20240805 70.73 19970 -12.97 20250221 14940 16.33 20250204 21250 -18.21 20240401 10180 70.73 20240805 0.86 N 294570 500 51 억 268542 N N 0 N 00 N
11 20250305 151028 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 17240 160 2 0.94 160790830 9358 60.70 17100 17500 16980 22200 11960 17080 17182.18 2.62 0 909 18006 17542 17236 16772 16466 17390 16620 51 5120 500 12290 10 1 10254685 1768 24.63 1.34 12 0.09 700.00 12867.00 21250 20240401 -18.87 10180 20240805 69.35 19970 -13.67 20250221 14940 15.39 20250204 21250 -18.87 20240401 10180 69.35 20240805 0.86 N 294570 500 51 억 268542 N N 0 N 00 N
12 20250305 141027 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 17270 190 2 1.11 142984010 8323 53.98 17100 17500 16980 22200 11960 17080 17179.38 2.62 0 612 18006 17542 17236 16772 16466 17390 16620 51 5120 500 12290 10 1 10254685 1771 24.67 1.34 12 0.08 700.00 12867.00 21250 20240401 -18.73 10180 20240805 69.65 19970 -13.52 20250221 14940 15.60 20250204 21250 -18.73 20240401 10180 69.65 20240805 0.86 N 294570 500 51 억 268542 N N 0 N 00 N