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
296640/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
20250306,161038,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6320,-180,5,-2.77,105643055,16623,73.12,6540,6610,6250,8450,4550,6500,6355.24,1.03,0,2280,7246,6872,6576,6202,5906,7060,6390,26,1950,500,4160,10,1,5178252,327,902.86,1.06,12,0.32,7.00,5981.00,9340,20240517,-32.33,5000,20241113,26.40,6970,-9.33,20250214,5700,10.88,20250203,9340,-32.33,20240517,5000,26.40,20241113,1.34,N,296640,500,26 억,,53487,N,N,0,N,00,N
20250306,151038,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6350,-150,5,-2.31,88837275,13969,61.44,6540,6610,6250,8450,4550,6500,6359.60,1.03,0,3958,7246,6872,6576,6202,5906,7060,6390,26,1950,500,4160,10,1,5178252,329,907.14,1.06,12,0.27,7.00,5981.00,9340,20240517,-32.01,5000,20241113,27.00,6970,-8.90,20250214,5700,11.40,20250203,9340,-32.01,20240517,5000,27.00,20241113,1.34,N,296640,500,26 억,,53487,N,N,0,N,00,N
20250306,141037,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6430,-70,5,-1.08,77818225,12237,53.82,6540,6610,6250,8450,4550,6500,6359.26,1.03,0,4126,7246,6872,6576,6202,5906,7060,6390,26,1950,500,4160,10,1,5178252,333,918.57,1.08,12,0.24,7.00,5981.00,9340,20240517,-31.16,5000,20241113,28.60,6970,-7.75,20250214,5700,12.81,20250203,9340,-31.16,20240517,5000,28.60,20241113,1.34,N,296640,500,26 억,,53487,N,N,0,N,00,N
20250306,131038,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6430,-70,5,-1.08,76905165,12095,53.20,6540,6610,6250,8450,4550,6500,6358.43,1.03,0,4268,7246,6872,6576,6202,5906,7060,6390,26,1950,500,4160,10,1,5178252,333,918.57,1.08,12,0.23,7.00,5981.00,9340,20240517,-31.16,5000,20241113,28.60,6970,-7.75,20250214,5700,12.81,20250203,9340,-31.16,20240517,5000,28.60,20241113,1.34,N,296640,500,26 억,,53487,N,N,0,N,00,N
20250306,121037,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6430,-70,5,-1.08,76648135,12055,53.02,6540,6610,6250,8450,4550,6500,6358.20,1.03,0,4257,7246,6872,6576,6202,5906,7060,6390,26,1950,500,4160,10,1,5178252,333,918.57,1.08,12,0.23,7.00,5981.00,9340,20240517,-31.16,5000,20241113,28.60,6970,-7.75,20250214,5700,12.81,20250203,9340,-31.16,20240517,5000,28.60,20241113,1.34,N,296640,500,26 억,,53487,N,N,0,N,00,N
20250306,111034,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6380,-120,5,-1.85,72573035,11417,50.22,6540,6610,6250,8450,4550,6500,6356.58,1.03,0,4241,7246,6872,6576,6202,5906,7060,6390,26,1950,500,4160,10,1,5178252,330,911.43,1.07,12,0.22,7.00,5981.00,9340,20240517,-31.69,5000,20241113,27.60,6970,-8.46,20250214,5700,11.93,20250203,9340,-31.69,20240517,5000,27.60,20241113,1.34,N,296640,500,26 억,,53487,N,N,0,N,00,N
20250306,101036,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6370,-130,5,-2.00,66064335,10396,45.73,6540,6610,6250,8450,4550,6500,6354.78,1.03,0,4244,7246,6872,6576,6202,5906,7060,6390,26,1950,500,4160,10,1,5178252,330,910.00,1.07,12,0.20,7.00,5981.00,9340,20240517,-31.80,5000,20241113,27.40,6970,-8.61,20250214,5700,11.75,20250203,9340,-31.80,20240517,5000,27.40,20241113,1.34,N,296640,500,26 억,,53487,N,N,0,N,00,N
20250306,091040,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6360,-140,5,-2.15,62343920,9811,43.15,6540,6610,6250,8450,4550,6500,6354.49,1.03,0,4299,7246,6872,6576,6202,5906,7060,6390,26,1950,500,4160,10,1,5178252,329,908.57,1.06,12,0.19,7.00,5981.00,9340,20240517,-31.91,5000,20241113,27.20,6970,-8.75,20250214,5700,11.58,20250203,9340,-31.91,20240517,5000,27.20,20241113,1.34,N,296640,500,26 억,,53487,N,N,0,N,00,N
20250305,161025,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6500,70,2,1.09,151222780,22734,249.06,6350,6950,6280,8350,4510,6430,6651.83,0.99,0,2015,6550,6490,6370,6310,6190,6520,6340,26,1920,500,4110,10,1,5178252,337,928.57,1.09,12,0.44,7.00,5981.00,9340,20240517,-30.41,5000,20241113,30.00,6970,-6.74,20250214,5700,14.04,20250203,9340,-30.41,20240517,5000,30.00,20241113,1.37,N,296640,500,26 억,,51472,N,N,0,N,00,N
20250305,151030,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6540,110,2,1.71,140469840,21084,230.98,6350,6950,6280,8350,4510,6430,6662.39,0.99,0,2441,6550,6490,6370,6310,6190,6520,6340,26,1920,500,4110,10,1,5178252,339,934.29,1.09,12,0.41,7.00,5981.00,9340,20240517,-29.98,5000,20241113,30.80,6970,-6.17,20250214,5700,14.74,20250203,9340,-29.98,20240517,5000,30.80,20241113,1.37,N,296640,500,26 억,,51472,N,N,0,N,00,N
20250305,141028,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6630,200,2,3.11,128680470,19286,211.28,6350,6950,6280,8350,4510,6430,6672.22,0.99,0,2169,6550,6490,6370,6310,6190,6520,6340,26,1920,500,4110,10,1,5178252,343,947.14,1.11,12,0.37,7.00,5981.00,9340,20240517,-29.01,5000,20241113,32.60,6970,-4.88,20250214,5700,16.32,20250203,9340,-29.01,20240517,5000,32.60,20241113,1.37,N,296640,500,26 억,,51472,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 161038 57 100.00 KOSDAQ IT 서비스 N N N N N 6320 -180 5 -2.77 105643055 16623 73.12 6540 6610 6250 8450 4550 6500 6355.24 1.03 0 2280 7246 6872 6576 6202 5906 7060 6390 26 1950 500 4160 10 1 5178252 327 902.86 1.06 12 0.32 7.00 5981.00 9340 20240517 -32.33 5000 20241113 26.40 6970 -9.33 20250214 5700 10.88 20250203 9340 -32.33 20240517 5000 26.40 20241113 1.34 N 296640 500 26 억 53487 N N 0 N 00 N
3 20250306 151038 57 100.00 KOSDAQ IT 서비스 N N N N N 6350 -150 5 -2.31 88837275 13969 61.44 6540 6610 6250 8450 4550 6500 6359.60 1.03 0 3958 7246 6872 6576 6202 5906 7060 6390 26 1950 500 4160 10 1 5178252 329 907.14 1.06 12 0.27 7.00 5981.00 9340 20240517 -32.01 5000 20241113 27.00 6970 -8.90 20250214 5700 11.40 20250203 9340 -32.01 20240517 5000 27.00 20241113 1.34 N 296640 500 26 억 53487 N N 0 N 00 N
4 20250306 141037 57 100.00 KOSDAQ IT 서비스 N N N N N 6430 -70 5 -1.08 77818225 12237 53.82 6540 6610 6250 8450 4550 6500 6359.26 1.03 0 4126 7246 6872 6576 6202 5906 7060 6390 26 1950 500 4160 10 1 5178252 333 918.57 1.08 12 0.24 7.00 5981.00 9340 20240517 -31.16 5000 20241113 28.60 6970 -7.75 20250214 5700 12.81 20250203 9340 -31.16 20240517 5000 28.60 20241113 1.34 N 296640 500 26 억 53487 N N 0 N 00 N
5 20250306 131038 57 100.00 KOSDAQ IT 서비스 N N N N N 6430 -70 5 -1.08 76905165 12095 53.20 6540 6610 6250 8450 4550 6500 6358.43 1.03 0 4268 7246 6872 6576 6202 5906 7060 6390 26 1950 500 4160 10 1 5178252 333 918.57 1.08 12 0.23 7.00 5981.00 9340 20240517 -31.16 5000 20241113 28.60 6970 -7.75 20250214 5700 12.81 20250203 9340 -31.16 20240517 5000 28.60 20241113 1.34 N 296640 500 26 억 53487 N N 0 N 00 N
6 20250306 121037 57 100.00 KOSDAQ IT 서비스 N N N N N 6430 -70 5 -1.08 76648135 12055 53.02 6540 6610 6250 8450 4550 6500 6358.20 1.03 0 4257 7246 6872 6576 6202 5906 7060 6390 26 1950 500 4160 10 1 5178252 333 918.57 1.08 12 0.23 7.00 5981.00 9340 20240517 -31.16 5000 20241113 28.60 6970 -7.75 20250214 5700 12.81 20250203 9340 -31.16 20240517 5000 28.60 20241113 1.34 N 296640 500 26 억 53487 N N 0 N 00 N
7 20250306 111034 57 100.00 KOSDAQ IT 서비스 N N N N N 6380 -120 5 -1.85 72573035 11417 50.22 6540 6610 6250 8450 4550 6500 6356.58 1.03 0 4241 7246 6872 6576 6202 5906 7060 6390 26 1950 500 4160 10 1 5178252 330 911.43 1.07 12 0.22 7.00 5981.00 9340 20240517 -31.69 5000 20241113 27.60 6970 -8.46 20250214 5700 11.93 20250203 9340 -31.69 20240517 5000 27.60 20241113 1.34 N 296640 500 26 억 53487 N N 0 N 00 N
8 20250306 101036 57 100.00 KOSDAQ IT 서비스 N N N N N 6370 -130 5 -2.00 66064335 10396 45.73 6540 6610 6250 8450 4550 6500 6354.78 1.03 0 4244 7246 6872 6576 6202 5906 7060 6390 26 1950 500 4160 10 1 5178252 330 910.00 1.07 12 0.20 7.00 5981.00 9340 20240517 -31.80 5000 20241113 27.40 6970 -8.61 20250214 5700 11.75 20250203 9340 -31.80 20240517 5000 27.40 20241113 1.34 N 296640 500 26 억 53487 N N 0 N 00 N
9 20250306 091040 57 100.00 KOSDAQ IT 서비스 N N N N N 6360 -140 5 -2.15 62343920 9811 43.15 6540 6610 6250 8450 4550 6500 6354.49 1.03 0 4299 7246 6872 6576 6202 5906 7060 6390 26 1950 500 4160 10 1 5178252 329 908.57 1.06 12 0.19 7.00 5981.00 9340 20240517 -31.91 5000 20241113 27.20 6970 -8.75 20250214 5700 11.58 20250203 9340 -31.91 20240517 5000 27.20 20241113 1.34 N 296640 500 26 억 53487 N N 0 N 00 N
10 20250305 161025 57 100.00 KOSDAQ IT 서비스 N N N N N 6500 70 2 1.09 151222780 22734 249.06 6350 6950 6280 8350 4510 6430 6651.83 0.99 0 2015 6550 6490 6370 6310 6190 6520 6340 26 1920 500 4110 10 1 5178252 337 928.57 1.09 12 0.44 7.00 5981.00 9340 20240517 -30.41 5000 20241113 30.00 6970 -6.74 20250214 5700 14.04 20250203 9340 -30.41 20240517 5000 30.00 20241113 1.37 N 296640 500 26 억 51472 N N 0 N 00 N
11 20250305 151030 57 100.00 KOSDAQ IT 서비스 N N N N N 6540 110 2 1.71 140469840 21084 230.98 6350 6950 6280 8350 4510 6430 6662.39 0.99 0 2441 6550 6490 6370 6310 6190 6520 6340 26 1920 500 4110 10 1 5178252 339 934.29 1.09 12 0.41 7.00 5981.00 9340 20240517 -29.98 5000 20241113 30.80 6970 -6.17 20250214 5700 14.74 20250203 9340 -29.98 20240517 5000 30.80 20241113 1.37 N 296640 500 26 억 51472 N N 0 N 00 N
12 20250305 141028 57 100.00 KOSDAQ IT 서비스 N N N N N 6630 200 2 3.11 128680470 19286 211.28 6350 6950 6280 8350 4510 6430 6672.22 0.99 0 2169 6550 6490 6370 6310 6190 6520 6340 26 1920 500 4110 10 1 5178252 343 947.14 1.11 12 0.37 7.00 5981.00 9340 20240517 -29.01 5000 20241113 32.60 6970 -4.88 20250214 5700 16.32 20250203 9340 -29.01 20240517 5000 32.60 20241113 1.37 N 296640 500 26 억 51472 N N 0 N 00 N