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
336060/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
20250306,161111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1280,-30,5,-2.29,319498865,248348,23.58,1307,1307,1273,1703,917,1310,1286.54,1.90,0,-124892,1373,1341,1300,1268,1227,1357,1284,48,393,100,810,1,1,48155200,616,8.71,1.75,12,0.52,147.00,732.00,2210,20240619,-42.08,1018,20241210,25.74,1420,-9.86,20250107,1220,4.92,20250102,2210,-42.08,20240619,1018,25.74,20241210,4.07,N,336060,100,48 억,,915234,N,N,0,N,00,N
20250306,151112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1282,-28,5,-2.14,293232274,227821,21.63,1307,1307,1273,1703,917,1310,1287.12,1.90,0,-116378,1373,1341,1300,1268,1227,1357,1284,48,393,100,810,1,1,48155200,617,8.72,1.75,12,0.47,147.00,732.00,2210,20240619,-41.99,1018,20241210,25.93,1420,-9.72,20250107,1220,5.08,20250102,2210,-41.99,20240619,1018,25.93,20241210,4.07,N,336060,100,48 억,,915234,N,N,0,N,00,N
20250306,141111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1280,-30,5,-2.29,246568890,191234,18.16,1307,1307,1280,1703,917,1310,1289.36,1.90,0,-106731,1373,1341,1300,1268,1227,1357,1284,48,393,100,810,1,1,48155200,616,8.71,1.75,12,0.40,147.00,732.00,2210,20240619,-42.08,1018,20241210,25.74,1420,-9.86,20250107,1220,4.92,20250102,2210,-42.08,20240619,1018,25.74,20241210,4.07,N,336060,100,48 억,,915234,N,N,0,N,00,N
20250306,131111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1289,-21,5,-1.60,217186751,168293,15.98,1307,1307,1281,1703,917,1310,1290.53,1.90,0,-86150,1373,1341,1300,1268,1227,1357,1284,48,393,100,810,1,1,48155200,621,8.77,1.76,12,0.35,147.00,732.00,2210,20240619,-41.67,1018,20241210,26.62,1420,-9.23,20250107,1220,5.66,20250102,2210,-41.67,20240619,1018,26.62,20241210,4.07,N,336060,100,48 억,,915234,N,N,0,N,00,N
20250306,121111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1291,-19,5,-1.45,159112184,123092,11.69,1307,1307,1286,1703,917,1310,1292.63,1.90,0,-49814,1373,1341,1300,1268,1227,1357,1284,48,393,100,810,1,1,48155200,622,8.78,1.76,12,0.26,147.00,732.00,2210,20240619,-41.58,1018,20241210,26.82,1420,-9.08,20250107,1220,5.82,20250102,2210,-41.58,20240619,1018,26.82,20241210,4.07,N,336060,100,48 억,,915234,N,N,0,N,00,N
20250306,111107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1295,-15,5,-1.15,142611082,110273,10.47,1307,1307,1287,1703,917,1310,1293.25,1.90,0,-45073,1373,1341,1300,1268,1227,1357,1284,48,393,100,810,1,1,48155200,624,8.81,1.77,12,0.23,147.00,732.00,2210,20240619,-41.40,1018,20241210,27.21,1420,-8.80,20250107,1220,6.15,20250102,2210,-41.40,20240619,1018,27.21,20241210,4.07,N,336060,100,48 억,,915234,N,N,0,N,00,N
20250306,101110,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1290,-20,5,-1.53,117875736,91089,8.65,1307,1307,1287,1703,917,1310,1294.07,1.90,0,-36609,1373,1341,1300,1268,1227,1357,1284,48,393,100,810,1,1,48155200,621,8.78,1.76,12,0.19,147.00,732.00,2210,20240619,-41.63,1018,20241210,26.72,1420,-9.15,20250107,1220,5.74,20250102,2210,-41.63,20240619,1018,26.72,20241210,4.07,N,336060,100,48 억,,915234,N,N,0,N,00,N
20250306,091114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1302,-8,5,-0.61,5124113,3927,0.37,1307,1307,1300,1703,917,1310,1304.84,1.90,0,1610,1373,1341,1300,1268,1227,1357,1284,48,393,100,810,1,1,48155200,627,8.86,1.78,12,0.01,147.00,732.00,2210,20240619,-41.09,1018,20241210,27.90,1420,-8.31,20250107,1220,6.72,20250102,2210,-41.09,20240619,1018,27.90,20241210,4.07,N,336060,100,48 억,,915234,N,N,0,N,00,N
20250305,161057,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1310,50,2,3.97,1367507448,1045815,385.28,1259,1332,1259,1638,882,1260,1307.60,1.57,0,154920,1302,1281,1258,1237,1214,1269,1225,48,378,100,780,1,1,48155200,631,8.91,1.79,12,2.17,147.00,732.00,2210,20240619,-40.72,1018,20241210,28.68,1420,-7.75,20250107,1220,7.38,20250102,2210,-40.72,20240619,1018,28.68,20241210,4.14,N,336060,100,48 억,,757503,N,N,0,N,00,N
20250305,151102,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1307,47,2,3.73,1303814508,996912,367.27,1259,1332,1259,1638,882,1260,1307.85,1.57,0,150650,1302,1281,1258,1237,1214,1269,1225,48,378,100,780,1,1,48155200,629,8.89,1.79,12,2.07,147.00,732.00,2210,20240619,-40.86,1018,20241210,28.39,1420,-7.96,20250107,1220,7.13,20250102,2210,-40.86,20240619,1018,28.39,20241210,4.14,N,336060,100,48 억,,757503,N,N,0,N,00,N
20250305,141102,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1310,50,2,3.97,1261814966,964626,355.37,1259,1332,1259,1638,882,1260,1308.09,1.57,0,135351,1302,1281,1258,1237,1214,1269,1225,48,378,100,780,1,1,48155200,631,8.91,1.79,12,2.00,147.00,732.00,2210,20240619,-40.72,1018,20241210,28.68,1420,-7.75,20250107,1220,7.38,20250102,2210,-40.72,20240619,1018,28.68,20241210,4.14,N,336060,100,48 억,,757503,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 161111 57 100.00 KOSDAQ IT 서비스 N N N N N 1280 -30 5 -2.29 319498865 248348 23.58 1307 1307 1273 1703 917 1310 1286.54 1.90 0 -124892 1373 1341 1300 1268 1227 1357 1284 48 393 100 810 1 1 48155200 616 8.71 1.75 12 0.52 147.00 732.00 2210 20240619 -42.08 1018 20241210 25.74 1420 -9.86 20250107 1220 4.92 20250102 2210 -42.08 20240619 1018 25.74 20241210 4.07 N 336060 100 48 억 915234 N N 0 N 00 N
3 20250306 151112 57 100.00 KOSDAQ IT 서비스 N N N N N 1282 -28 5 -2.14 293232274 227821 21.63 1307 1307 1273 1703 917 1310 1287.12 1.90 0 -116378 1373 1341 1300 1268 1227 1357 1284 48 393 100 810 1 1 48155200 617 8.72 1.75 12 0.47 147.00 732.00 2210 20240619 -41.99 1018 20241210 25.93 1420 -9.72 20250107 1220 5.08 20250102 2210 -41.99 20240619 1018 25.93 20241210 4.07 N 336060 100 48 억 915234 N N 0 N 00 N
4 20250306 141111 57 100.00 KOSDAQ IT 서비스 N N N N N 1280 -30 5 -2.29 246568890 191234 18.16 1307 1307 1280 1703 917 1310 1289.36 1.90 0 -106731 1373 1341 1300 1268 1227 1357 1284 48 393 100 810 1 1 48155200 616 8.71 1.75 12 0.40 147.00 732.00 2210 20240619 -42.08 1018 20241210 25.74 1420 -9.86 20250107 1220 4.92 20250102 2210 -42.08 20240619 1018 25.74 20241210 4.07 N 336060 100 48 억 915234 N N 0 N 00 N
5 20250306 131111 57 100.00 KOSDAQ IT 서비스 N N N N N 1289 -21 5 -1.60 217186751 168293 15.98 1307 1307 1281 1703 917 1310 1290.53 1.90 0 -86150 1373 1341 1300 1268 1227 1357 1284 48 393 100 810 1 1 48155200 621 8.77 1.76 12 0.35 147.00 732.00 2210 20240619 -41.67 1018 20241210 26.62 1420 -9.23 20250107 1220 5.66 20250102 2210 -41.67 20240619 1018 26.62 20241210 4.07 N 336060 100 48 억 915234 N N 0 N 00 N
6 20250306 121111 57 100.00 KOSDAQ IT 서비스 N N N N N 1291 -19 5 -1.45 159112184 123092 11.69 1307 1307 1286 1703 917 1310 1292.63 1.90 0 -49814 1373 1341 1300 1268 1227 1357 1284 48 393 100 810 1 1 48155200 622 8.78 1.76 12 0.26 147.00 732.00 2210 20240619 -41.58 1018 20241210 26.82 1420 -9.08 20250107 1220 5.82 20250102 2210 -41.58 20240619 1018 26.82 20241210 4.07 N 336060 100 48 억 915234 N N 0 N 00 N
7 20250306 111107 57 100.00 KOSDAQ IT 서비스 N N N N N 1295 -15 5 -1.15 142611082 110273 10.47 1307 1307 1287 1703 917 1310 1293.25 1.90 0 -45073 1373 1341 1300 1268 1227 1357 1284 48 393 100 810 1 1 48155200 624 8.81 1.77 12 0.23 147.00 732.00 2210 20240619 -41.40 1018 20241210 27.21 1420 -8.80 20250107 1220 6.15 20250102 2210 -41.40 20240619 1018 27.21 20241210 4.07 N 336060 100 48 억 915234 N N 0 N 00 N
8 20250306 101110 57 100.00 KOSDAQ IT 서비스 N N N N N 1290 -20 5 -1.53 117875736 91089 8.65 1307 1307 1287 1703 917 1310 1294.07 1.90 0 -36609 1373 1341 1300 1268 1227 1357 1284 48 393 100 810 1 1 48155200 621 8.78 1.76 12 0.19 147.00 732.00 2210 20240619 -41.63 1018 20241210 26.72 1420 -9.15 20250107 1220 5.74 20250102 2210 -41.63 20240619 1018 26.72 20241210 4.07 N 336060 100 48 억 915234 N N 0 N 00 N
9 20250306 091114 57 100.00 KOSDAQ IT 서비스 N N N N N 1302 -8 5 -0.61 5124113 3927 0.37 1307 1307 1300 1703 917 1310 1304.84 1.90 0 1610 1373 1341 1300 1268 1227 1357 1284 48 393 100 810 1 1 48155200 627 8.86 1.78 12 0.01 147.00 732.00 2210 20240619 -41.09 1018 20241210 27.90 1420 -8.31 20250107 1220 6.72 20250102 2210 -41.09 20240619 1018 27.90 20241210 4.07 N 336060 100 48 억 915234 N N 0 N 00 N
10 20250305 161057 57 100.00 KOSDAQ IT 서비스 N N N N N 1310 50 2 3.97 1367507448 1045815 385.28 1259 1332 1259 1638 882 1260 1307.60 1.57 0 154920 1302 1281 1258 1237 1214 1269 1225 48 378 100 780 1 1 48155200 631 8.91 1.79 12 2.17 147.00 732.00 2210 20240619 -40.72 1018 20241210 28.68 1420 -7.75 20250107 1220 7.38 20250102 2210 -40.72 20240619 1018 28.68 20241210 4.14 N 336060 100 48 억 757503 N N 0 N 00 N
11 20250305 151102 57 100.00 KOSDAQ IT 서비스 N N N N N 1307 47 2 3.73 1303814508 996912 367.27 1259 1332 1259 1638 882 1260 1307.85 1.57 0 150650 1302 1281 1258 1237 1214 1269 1225 48 378 100 780 1 1 48155200 629 8.89 1.79 12 2.07 147.00 732.00 2210 20240619 -40.86 1018 20241210 28.39 1420 -7.96 20250107 1220 7.13 20250102 2210 -40.86 20240619 1018 28.39 20241210 4.14 N 336060 100 48 억 757503 N N 0 N 00 N
12 20250305 141102 57 100.00 KOSDAQ IT 서비스 N N N N N 1310 50 2 3.97 1261814966 964626 355.37 1259 1332 1259 1638 882 1260 1308.09 1.57 0 135351 1302 1281 1258 1237 1214 1269 1225 48 378 100 780 1 1 48155200 631 8.91 1.79 12 2.00 147.00 732.00 2210 20240619 -40.72 1018 20241210 28.68 1420 -7.75 20250107 1220 7.38 20250102 2210 -40.72 20240619 1018 28.68 20241210 4.14 N 336060 100 48 억 757503 N N 0 N 00 N