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
328380/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
20250306,161105,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,922,-3,5,-0.32,28029127,30514,51.08,913,925,911,1202,648,925,918.57,1.04,0,-3618,951,938,913,900,875,944,906,34,277,100,590,1,1,34262778,316,41.91,1.38,12,0.09,22.00,670.00,1713,20240319,-46.18,755,20241209,22.12,1030,-10.49,20250227,815,13.13,20250122,1713,-46.18,20240319,755,22.12,20241209,0.78,N,328380,100,34 억,,357820,N,N,0,N,00,N
20250306,151105,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,921,-4,5,-0.43,26799639,29178,48.84,913,925,911,1202,648,925,918.49,1.04,0,-4238,951,938,913,900,875,944,906,34,277,100,590,1,1,34262778,316,41.86,1.37,12,0.09,22.00,670.00,1713,20240319,-46.23,755,20241209,21.99,1030,-10.58,20250227,815,13.01,20250122,1713,-46.23,20240319,755,21.99,20241209,0.78,N,328380,100,34 억,,357820,N,N,0,N,00,N
20250306,141105,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,921,-4,5,-0.43,26105335,28422,47.58,913,925,911,1202,648,925,918.49,1.04,0,-4282,951,938,913,900,875,944,906,34,277,100,590,1,1,34262778,316,41.86,1.37,12,0.08,22.00,670.00,1713,20240319,-46.23,755,20241209,21.99,1030,-10.58,20250227,815,13.01,20250122,1713,-46.23,20240319,755,21.99,20241209,0.78,N,328380,100,34 억,,357820,N,N,0,N,00,N
20250306,131105,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,920,-5,5,-0.54,24073013,26217,43.89,913,925,911,1202,648,925,918.22,1.04,0,-2904,951,938,913,900,875,944,906,34,277,100,590,1,1,34262778,315,41.82,1.37,12,0.08,22.00,670.00,1713,20240319,-46.29,755,20241209,21.85,1030,-10.68,20250227,815,12.88,20250122,1713,-46.29,20240319,755,21.85,20241209,0.78,N,328380,100,34 억,,357820,N,N,0,N,00,N
20250306,121105,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,914,-11,5,-1.19,19525537,21243,35.56,913,925,913,1202,648,925,919.15,1.04,0,-3016,951,938,913,900,875,944,906,34,277,100,590,1,1,34262778,313,41.55,1.36,12,0.06,22.00,670.00,1713,20240319,-46.64,755,20241209,21.06,1030,-11.26,20250227,815,12.15,20250122,1713,-46.64,20240319,755,21.06,20241209,0.78,N,328380,100,34 억,,357820,N,N,0,N,00,N
20250306,111101,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,925,0,3,0.00,7716401,8369,14.01,913,925,913,1202,648,925,922.02,1.04,0,-2401,951,938,913,900,875,944,906,34,277,100,590,1,1,34262778,317,42.05,1.38,12,0.02,22.00,670.00,1713,20240319,-46.00,755,20241209,22.52,1030,-10.19,20250227,815,13.50,20250122,1713,-46.00,20240319,755,22.52,20241209,0.78,N,328380,100,34 억,,357820,N,N,0,N,00,N
20250306,101104,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,920,-5,5,-0.54,5399223,5861,9.81,913,925,913,1202,648,925,921.21,1.04,0,-2129,951,938,913,900,875,944,906,34,277,100,590,1,1,34262778,315,41.82,1.37,12,0.02,22.00,670.00,1713,20240319,-46.29,755,20241209,21.85,1030,-10.68,20250227,815,12.88,20250122,1713,-46.29,20240319,755,21.85,20241209,0.78,N,328380,100,34 억,,357820,N,N,0,N,00,N
20250306,091108,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,921,-4,5,-0.43,172879,189,0.32,913,924,913,1202,648,925,914.70,1.04,0,-37,951,938,913,900,875,944,906,34,277,100,590,1,1,34262778,316,41.86,1.37,12,0.00,22.00,670.00,1713,20240319,-46.23,755,20241209,21.99,1030,-10.58,20250227,815,13.01,20250122,1713,-46.23,20240319,755,21.99,20241209,0.78,N,328380,100,34 억,,357820,N,N,0,N,00,N
20250305,161051,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,925,37,2,4.17,54602496,59736,24.99,909,926,888,1154,622,888,914.06,1.04,0,-922,964,925,901,862,838,914,851,34,266,100,560,1,1,34262778,317,42.05,1.38,12,0.17,22.00,670.00,1713,20240319,-46.00,755,20241209,22.52,1030,-10.19,20250227,815,13.50,20250122,1713,-46.00,20240319,755,22.52,20241209,0.80,N,328380,100,34 억,,357747,N,N,0,N,00,N
20250305,151056,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,922,34,2,3.83,49097541,53769,22.50,909,926,888,1154,622,888,913.12,1.04,0,-1584,964,925,901,862,838,914,851,34,266,100,560,1,1,34262778,316,41.91,1.38,12,0.16,22.00,670.00,1713,20240319,-46.18,755,20241209,22.12,1030,-10.49,20250227,815,13.13,20250122,1713,-46.18,20240319,755,22.12,20241209,0.80,N,328380,100,34 억,,357747,N,N,0,N,00,N
20250305,141056,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,920,32,2,3.60,41504082,45548,19.06,909,921,888,1154,622,888,911.22,1.04,0,-2832,964,925,901,862,838,914,851,34,266,100,560,1,1,34262778,315,41.82,1.37,12,0.13,22.00,670.00,1713,20240319,-46.29,755,20241209,21.85,1030,-10.68,20250227,815,12.88,20250122,1713,-46.29,20240319,755,21.85,20241209,0.80,N,328380,100,34 억,,357747,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 161105 57 100.00 KOSDAQ IT 서비스 N N N N N 922 -3 5 -0.32 28029127 30514 51.08 913 925 911 1202 648 925 918.57 1.04 0 -3618 951 938 913 900 875 944 906 34 277 100 590 1 1 34262778 316 41.91 1.38 12 0.09 22.00 670.00 1713 20240319 -46.18 755 20241209 22.12 1030 -10.49 20250227 815 13.13 20250122 1713 -46.18 20240319 755 22.12 20241209 0.78 N 328380 100 34 억 357820 N N 0 N 00 N
3 20250306 151105 57 100.00 KOSDAQ IT 서비스 N N N N N 921 -4 5 -0.43 26799639 29178 48.84 913 925 911 1202 648 925 918.49 1.04 0 -4238 951 938 913 900 875 944 906 34 277 100 590 1 1 34262778 316 41.86 1.37 12 0.09 22.00 670.00 1713 20240319 -46.23 755 20241209 21.99 1030 -10.58 20250227 815 13.01 20250122 1713 -46.23 20240319 755 21.99 20241209 0.78 N 328380 100 34 억 357820 N N 0 N 00 N
4 20250306 141105 57 100.00 KOSDAQ IT 서비스 N N N N N 921 -4 5 -0.43 26105335 28422 47.58 913 925 911 1202 648 925 918.49 1.04 0 -4282 951 938 913 900 875 944 906 34 277 100 590 1 1 34262778 316 41.86 1.37 12 0.08 22.00 670.00 1713 20240319 -46.23 755 20241209 21.99 1030 -10.58 20250227 815 13.01 20250122 1713 -46.23 20240319 755 21.99 20241209 0.78 N 328380 100 34 억 357820 N N 0 N 00 N
5 20250306 131105 57 100.00 KOSDAQ IT 서비스 N N N N N 920 -5 5 -0.54 24073013 26217 43.89 913 925 911 1202 648 925 918.22 1.04 0 -2904 951 938 913 900 875 944 906 34 277 100 590 1 1 34262778 315 41.82 1.37 12 0.08 22.00 670.00 1713 20240319 -46.29 755 20241209 21.85 1030 -10.68 20250227 815 12.88 20250122 1713 -46.29 20240319 755 21.85 20241209 0.78 N 328380 100 34 억 357820 N N 0 N 00 N
6 20250306 121105 57 100.00 KOSDAQ IT 서비스 N N N N N 914 -11 5 -1.19 19525537 21243 35.56 913 925 913 1202 648 925 919.15 1.04 0 -3016 951 938 913 900 875 944 906 34 277 100 590 1 1 34262778 313 41.55 1.36 12 0.06 22.00 670.00 1713 20240319 -46.64 755 20241209 21.06 1030 -11.26 20250227 815 12.15 20250122 1713 -46.64 20240319 755 21.06 20241209 0.78 N 328380 100 34 억 357820 N N 0 N 00 N
7 20250306 111101 57 100.00 KOSDAQ IT 서비스 N N N N N 925 0 3 0.00 7716401 8369 14.01 913 925 913 1202 648 925 922.02 1.04 0 -2401 951 938 913 900 875 944 906 34 277 100 590 1 1 34262778 317 42.05 1.38 12 0.02 22.00 670.00 1713 20240319 -46.00 755 20241209 22.52 1030 -10.19 20250227 815 13.50 20250122 1713 -46.00 20240319 755 22.52 20241209 0.78 N 328380 100 34 억 357820 N N 0 N 00 N
8 20250306 101104 57 100.00 KOSDAQ IT 서비스 N N N N N 920 -5 5 -0.54 5399223 5861 9.81 913 925 913 1202 648 925 921.21 1.04 0 -2129 951 938 913 900 875 944 906 34 277 100 590 1 1 34262778 315 41.82 1.37 12 0.02 22.00 670.00 1713 20240319 -46.29 755 20241209 21.85 1030 -10.68 20250227 815 12.88 20250122 1713 -46.29 20240319 755 21.85 20241209 0.78 N 328380 100 34 억 357820 N N 0 N 00 N
9 20250306 091108 57 100.00 KOSDAQ IT 서비스 N N N N N 921 -4 5 -0.43 172879 189 0.32 913 924 913 1202 648 925 914.70 1.04 0 -37 951 938 913 900 875 944 906 34 277 100 590 1 1 34262778 316 41.86 1.37 12 0.00 22.00 670.00 1713 20240319 -46.23 755 20241209 21.99 1030 -10.58 20250227 815 13.01 20250122 1713 -46.23 20240319 755 21.99 20241209 0.78 N 328380 100 34 억 357820 N N 0 N 00 N
10 20250305 161051 57 100.00 KOSDAQ IT 서비스 N N N N N 925 37 2 4.17 54602496 59736 24.99 909 926 888 1154 622 888 914.06 1.04 0 -922 964 925 901 862 838 914 851 34 266 100 560 1 1 34262778 317 42.05 1.38 12 0.17 22.00 670.00 1713 20240319 -46.00 755 20241209 22.52 1030 -10.19 20250227 815 13.50 20250122 1713 -46.00 20240319 755 22.52 20241209 0.80 N 328380 100 34 억 357747 N N 0 N 00 N
11 20250305 151056 57 100.00 KOSDAQ IT 서비스 N N N N N 922 34 2 3.83 49097541 53769 22.50 909 926 888 1154 622 888 913.12 1.04 0 -1584 964 925 901 862 838 914 851 34 266 100 560 1 1 34262778 316 41.91 1.38 12 0.16 22.00 670.00 1713 20240319 -46.18 755 20241209 22.12 1030 -10.49 20250227 815 13.13 20250122 1713 -46.18 20240319 755 22.12 20241209 0.80 N 328380 100 34 억 357747 N N 0 N 00 N
12 20250305 141056 57 100.00 KOSDAQ IT 서비스 N N N N N 920 32 2 3.60 41504082 45548 19.06 909 921 888 1154 622 888 911.22 1.04 0 -2832 964 925 901 862 838 914 851 34 266 100 560 1 1 34262778 315 41.82 1.37 12 0.13 22.00 670.00 1713 20240319 -46.29 755 20241209 21.85 1030 -10.68 20250227 815 12.88 20250122 1713 -46.29 20240319 755 21.85 20241209 0.80 N 328380 100 34 억 357747 N N 0 N 00 N