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
322180/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
20250306,161102,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6000,650,2,12.15,7821887090,1292524,2721.45,5490,6570,5450,6950,3750,5350,6051.78,0.99,0,-20124,5576,5462,5346,5232,5116,5520,5290,21,1600,100,3740,10,1,20921984,1255,-18.81,6.60,12,6.18,-319.00,909.00,8640,20240723,-30.56,4400,20241209,36.36,6570,-8.68,20250306,4800,25.00,20250102,8640,-30.56,20240723,4400,36.36,20241209,0.08,N,322180,100,20 억,,206187,N,Y,0,N,00,N
20250306,151102,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6020,670,2,12.52,7689362470,1270423,2674.91,5490,6570,5450,6950,3750,5350,6052.60,0.99,0,-20214,5576,5462,5346,5232,5116,5520,5290,21,1600,100,3740,10,1,20921984,1260,-18.87,6.62,12,6.07,-319.00,909.00,8640,20240723,-30.32,4400,20241209,36.82,6570,-8.37,20250306,4800,25.42,20250102,8640,-30.32,20240723,4400,36.82,20241209,0.08,N,322180,100,20 억,,206187,N,N,0,N,00,N
20250306,141102,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5990,640,2,11.96,7354221850,1214283,2556.71,5490,6570,5450,6950,3750,5350,6056.43,0.99,0,-38012,5576,5462,5346,5232,5116,5520,5290,21,1600,100,3740,10,1,20921984,1253,-18.78,6.59,12,5.80,-319.00,909.00,8640,20240723,-30.67,4400,20241209,36.14,6570,-8.83,20250306,4800,24.79,20250102,8640,-30.67,20240723,4400,36.14,20241209,0.08,N,322180,100,20 억,,206187,N,N,0,N,00,N
20250306,131101,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5980,630,2,11.78,6853233465,1130941,2381.23,5490,6570,5450,6950,3750,5350,6059.76,0.99,0,-55987,5576,5462,5346,5232,5116,5520,5290,21,1600,100,3740,10,1,20921984,1251,-18.75,6.58,12,5.41,-319.00,909.00,8640,20240723,-30.79,4400,20241209,35.91,6570,-8.98,20250306,4800,24.58,20250102,8640,-30.79,20240723,4400,35.91,20241209,0.08,N,322180,100,20 억,,206187,N,N,0,N,00,N
20250306,121101,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6010,660,2,12.34,6637520715,1094940,2305.43,5490,6570,5450,6950,3750,5350,6061.99,0.99,0,-63311,5576,5462,5346,5232,5116,5520,5290,21,1600,100,3740,10,1,20921984,1257,-18.84,6.61,12,5.23,-319.00,909.00,8640,20240723,-30.44,4400,20241209,36.59,6570,-8.52,20250306,4800,25.21,20250102,8640,-30.44,20240723,4400,36.59,20241209,0.08,N,322180,100,20 억,,206187,N,N,0,N,00,N
20250306,111058,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6020,670,2,12.52,5838503925,962767,2027.13,5490,6570,5450,6950,3750,5350,6064.30,0.99,0,-48035,5576,5462,5346,5232,5116,5520,5290,21,1600,100,3740,10,1,20921984,1260,-18.87,6.62,12,4.60,-319.00,909.00,8640,20240723,-30.32,4400,20241209,36.82,6570,-8.37,20250306,4800,25.42,20250102,8640,-30.32,20240723,4400,36.82,20241209,0.08,N,322180,100,20 억,,206187,N,N,0,N,00,N
20250306,101100,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5950,600,2,11.21,4976204910,820064,1726.67,5490,6570,5450,6950,3750,5350,6068.07,0.99,0,-74686,5576,5462,5346,5232,5116,5520,5290,21,1600,100,3740,10,1,20921984,1245,-18.65,6.55,12,3.92,-319.00,909.00,8640,20240723,-31.13,4400,20241209,35.23,6570,-9.44,20250306,4800,23.96,20250102,8640,-31.13,20240723,4400,35.23,20241209,0.08,N,322180,100,20 억,,206187,N,N,0,N,00,N
20250306,091105,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5670,320,2,5.98,230032225,40456,85.18,5490,5890,5450,6950,3750,5350,5685.99,0.99,0,-2747,5576,5462,5346,5232,5116,5520,5290,21,1600,100,3740,10,1,20921984,1186,-17.77,6.24,12,0.19,-319.00,909.00,8640,20240723,-34.38,4400,20241209,28.86,6410,-11.54,20250220,4800,18.12,20250102,8640,-34.38,20240723,4400,28.86,20241209,0.08,N,322180,100,20 억,,206187,N,N,0,N,00,N
20250305,161048,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5350,30,2,0.56,247000630,46238,85.73,5300,5460,5230,6910,3730,5320,5341.94,1.06,0,-17203,5533,5426,5313,5206,5093,5370,5150,21,1590,100,3720,10,1,20921984,1119,-16.77,5.89,12,0.22,-319.00,909.00,8640,20240723,-38.08,4400,20241209,21.59,6410,-16.54,20250220,4800,11.46,20250102,8640,-38.08,20240723,4400,21.59,20241209,0.08,N,322180,100,20 억,,222406,N,N,0,N,00,N
20250305,151053,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5360,40,2,0.75,238232400,44601,82.69,5300,5460,5230,6910,3730,5320,5341.41,1.06,0,-17300,5533,5426,5313,5206,5093,5370,5150,21,1590,100,3720,10,1,20921984,1121,-16.80,5.90,12,0.21,-319.00,909.00,8640,20240723,-37.96,4400,20241209,21.82,6410,-16.38,20250220,4800,11.67,20250102,8640,-37.96,20240723,4400,21.82,20241209,0.08,N,322180,100,20 억,,222406,N,N,0,N,00,N
20250305,141052,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5370,50,2,0.94,208921680,39169,72.62,5300,5460,5230,6910,3730,5320,5333.85,1.06,0,-12938,5533,5426,5313,5206,5093,5370,5150,21,1590,100,3720,10,1,20921984,1124,-16.83,5.91,12,0.19,-319.00,909.00,8640,20240723,-37.85,4400,20241209,22.05,6410,-16.22,20250220,4800,11.88,20250102,8640,-37.85,20240723,4400,22.05,20241209,0.08,N,322180,100,20 억,,222406,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 161102 57 100.00 KOSDAQ IT 서비스 N N N N N 6000 650 2 12.15 7821887090 1292524 2721.45 5490 6570 5450 6950 3750 5350 6051.78 0.99 0 -20124 5576 5462 5346 5232 5116 5520 5290 21 1600 100 3740 10 1 20921984 1255 -18.81 6.60 12 6.18 -319.00 909.00 8640 20240723 -30.56 4400 20241209 36.36 6570 -8.68 20250306 4800 25.00 20250102 8640 -30.56 20240723 4400 36.36 20241209 0.08 N 322180 100 20 억 206187 N Y 0 N 00 N
3 20250306 151102 57 100.00 KOSDAQ IT 서비스 N N N N N 6020 670 2 12.52 7689362470 1270423 2674.91 5490 6570 5450 6950 3750 5350 6052.60 0.99 0 -20214 5576 5462 5346 5232 5116 5520 5290 21 1600 100 3740 10 1 20921984 1260 -18.87 6.62 12 6.07 -319.00 909.00 8640 20240723 -30.32 4400 20241209 36.82 6570 -8.37 20250306 4800 25.42 20250102 8640 -30.32 20240723 4400 36.82 20241209 0.08 N 322180 100 20 억 206187 N N 0 N 00 N
4 20250306 141102 57 100.00 KOSDAQ IT 서비스 N N N N N 5990 640 2 11.96 7354221850 1214283 2556.71 5490 6570 5450 6950 3750 5350 6056.43 0.99 0 -38012 5576 5462 5346 5232 5116 5520 5290 21 1600 100 3740 10 1 20921984 1253 -18.78 6.59 12 5.80 -319.00 909.00 8640 20240723 -30.67 4400 20241209 36.14 6570 -8.83 20250306 4800 24.79 20250102 8640 -30.67 20240723 4400 36.14 20241209 0.08 N 322180 100 20 억 206187 N N 0 N 00 N
5 20250306 131101 57 100.00 KOSDAQ IT 서비스 N N N N N 5980 630 2 11.78 6853233465 1130941 2381.23 5490 6570 5450 6950 3750 5350 6059.76 0.99 0 -55987 5576 5462 5346 5232 5116 5520 5290 21 1600 100 3740 10 1 20921984 1251 -18.75 6.58 12 5.41 -319.00 909.00 8640 20240723 -30.79 4400 20241209 35.91 6570 -8.98 20250306 4800 24.58 20250102 8640 -30.79 20240723 4400 35.91 20241209 0.08 N 322180 100 20 억 206187 N N 0 N 00 N
6 20250306 121101 57 100.00 KOSDAQ IT 서비스 N N N N N 6010 660 2 12.34 6637520715 1094940 2305.43 5490 6570 5450 6950 3750 5350 6061.99 0.99 0 -63311 5576 5462 5346 5232 5116 5520 5290 21 1600 100 3740 10 1 20921984 1257 -18.84 6.61 12 5.23 -319.00 909.00 8640 20240723 -30.44 4400 20241209 36.59 6570 -8.52 20250306 4800 25.21 20250102 8640 -30.44 20240723 4400 36.59 20241209 0.08 N 322180 100 20 억 206187 N N 0 N 00 N
7 20250306 111058 57 100.00 KOSDAQ IT 서비스 N N N N N 6020 670 2 12.52 5838503925 962767 2027.13 5490 6570 5450 6950 3750 5350 6064.30 0.99 0 -48035 5576 5462 5346 5232 5116 5520 5290 21 1600 100 3740 10 1 20921984 1260 -18.87 6.62 12 4.60 -319.00 909.00 8640 20240723 -30.32 4400 20241209 36.82 6570 -8.37 20250306 4800 25.42 20250102 8640 -30.32 20240723 4400 36.82 20241209 0.08 N 322180 100 20 억 206187 N N 0 N 00 N
8 20250306 101100 57 100.00 KOSDAQ IT 서비스 N N N N N 5950 600 2 11.21 4976204910 820064 1726.67 5490 6570 5450 6950 3750 5350 6068.07 0.99 0 -74686 5576 5462 5346 5232 5116 5520 5290 21 1600 100 3740 10 1 20921984 1245 -18.65 6.55 12 3.92 -319.00 909.00 8640 20240723 -31.13 4400 20241209 35.23 6570 -9.44 20250306 4800 23.96 20250102 8640 -31.13 20240723 4400 35.23 20241209 0.08 N 322180 100 20 억 206187 N N 0 N 00 N
9 20250306 091105 57 100.00 KOSDAQ IT 서비스 N N N N N 5670 320 2 5.98 230032225 40456 85.18 5490 5890 5450 6950 3750 5350 5685.99 0.99 0 -2747 5576 5462 5346 5232 5116 5520 5290 21 1600 100 3740 10 1 20921984 1186 -17.77 6.24 12 0.19 -319.00 909.00 8640 20240723 -34.38 4400 20241209 28.86 6410 -11.54 20250220 4800 18.12 20250102 8640 -34.38 20240723 4400 28.86 20241209 0.08 N 322180 100 20 억 206187 N N 0 N 00 N
10 20250305 161048 57 100.00 KOSDAQ IT 서비스 N N N N N 5350 30 2 0.56 247000630 46238 85.73 5300 5460 5230 6910 3730 5320 5341.94 1.06 0 -17203 5533 5426 5313 5206 5093 5370 5150 21 1590 100 3720 10 1 20921984 1119 -16.77 5.89 12 0.22 -319.00 909.00 8640 20240723 -38.08 4400 20241209 21.59 6410 -16.54 20250220 4800 11.46 20250102 8640 -38.08 20240723 4400 21.59 20241209 0.08 N 322180 100 20 억 222406 N N 0 N 00 N
11 20250305 151053 57 100.00 KOSDAQ IT 서비스 N N N N N 5360 40 2 0.75 238232400 44601 82.69 5300 5460 5230 6910 3730 5320 5341.41 1.06 0 -17300 5533 5426 5313 5206 5093 5370 5150 21 1590 100 3720 10 1 20921984 1121 -16.80 5.90 12 0.21 -319.00 909.00 8640 20240723 -37.96 4400 20241209 21.82 6410 -16.38 20250220 4800 11.67 20250102 8640 -37.96 20240723 4400 21.82 20241209 0.08 N 322180 100 20 억 222406 N N 0 N 00 N
12 20250305 141052 57 100.00 KOSDAQ IT 서비스 N N N N N 5370 50 2 0.94 208921680 39169 72.62 5300 5460 5230 6910 3730 5320 5333.85 1.06 0 -12938 5533 5426 5313 5206 5093 5370 5150 21 1590 100 3720 10 1 20921984 1124 -16.83 5.91 12 0.19 -319.00 909.00 8640 20240723 -37.85 4400 20241209 22.05 6410 -16.22 20250220 4800 11.88 20250102 8640 -37.85 20240723 4400 22.05 20241209 0.08 N 322180 100 20 억 222406 N N 0 N 00 N