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
351330/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
20250306,161122,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7820,0,3,0.00,229793225,29712,74.66,7820,8000,7670,10160,5480,7820,7733.83,0.85,0,-3662,8080,7950,7770,7640,7460,8015,7705,41,2340,500,4840,10,1,8288520,648,-139.64,1.35,12,0.36,-56.00,5794.00,22450,20240529,-65.17,5420,20241210,44.28,10390,-24.74,20250218,6860,13.99,20250102,22450,-65.17,20240529,5420,44.28,20241210,5.40,N,351330,500,41 억,,70268,N,N,0,N,00,N
20250306,151122,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7670,-150,5,-1.92,221973435,28700,72.12,7820,8000,7670,10160,5480,7820,7734.27,0.85,0,-3781,8080,7950,7770,7640,7460,8015,7705,41,2340,500,4840,10,1,8288520,636,-136.96,1.32,12,0.35,-56.00,5794.00,22450,20240529,-65.84,5420,20241210,41.51,10390,-26.18,20250218,6860,11.81,20250102,22450,-65.84,20240529,5420,41.51,20241210,5.40,N,351330,500,41 억,,70268,N,N,0,N,00,N
20250306,141122,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7770,-50,5,-0.64,128402815,16541,41.56,7820,8000,7690,10160,5480,7820,7762.70,0.85,0,-6972,8080,7950,7770,7640,7460,8015,7705,41,2340,500,4840,10,1,8288520,644,-138.75,1.34,12,0.20,-56.00,5794.00,22450,20240529,-65.39,5420,20241210,43.36,10390,-25.22,20250218,6860,13.27,20250102,22450,-65.39,20240529,5420,43.36,20241210,5.40,N,351330,500,41 억,,70268,N,N,0,N,00,N
20250306,131122,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7780,-40,5,-0.51,118409575,15251,38.32,7820,8000,7690,10160,5480,7820,7764.05,0.85,0,-6872,8080,7950,7770,7640,7460,8015,7705,41,2340,500,4840,10,1,8288520,645,-138.93,1.34,12,0.18,-56.00,5794.00,22450,20240529,-65.35,5420,20241210,43.54,10390,-25.12,20250218,6860,13.41,20250102,22450,-65.35,20240529,5420,43.54,20241210,5.40,N,351330,500,41 억,,70268,N,N,0,N,00,N
20250306,121122,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7750,-70,5,-0.90,95150485,12247,30.77,7820,8000,7690,10160,5480,7820,7769.29,0.85,0,-5594,8080,7950,7770,7640,7460,8015,7705,41,2340,500,4840,10,1,8288520,642,-138.39,1.34,12,0.15,-56.00,5794.00,22450,20240529,-65.48,5420,20241210,42.99,10390,-25.41,20250218,6860,12.97,20250102,22450,-65.48,20240529,5420,42.99,20241210,5.40,N,351330,500,41 억,,70268,N,N,0,N,00,N
20250306,111118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7770,-50,5,-0.64,86913455,11185,28.11,7820,8000,7690,10160,5480,7820,7770.54,0.85,0,-5503,8080,7950,7770,7640,7460,8015,7705,41,2340,500,4840,10,1,8288520,644,-138.75,1.34,12,0.13,-56.00,5794.00,22450,20240529,-65.39,5420,20241210,43.36,10390,-25.22,20250218,6860,13.27,20250102,22450,-65.39,20240529,5420,43.36,20241210,5.40,N,351330,500,41 억,,70268,N,N,0,N,00,N
20250306,101121,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7760,-60,5,-0.77,78611720,10111,25.41,7820,8000,7690,10160,5480,7820,7774.87,0.85,0,-5283,8080,7950,7770,7640,7460,8015,7705,41,2340,500,4840,10,1,8288520,643,-138.57,1.34,12,0.12,-56.00,5794.00,22450,20240529,-65.43,5420,20241210,43.17,10390,-25.31,20250218,6860,13.12,20250102,22450,-65.43,20240529,5420,43.17,20241210,5.40,N,351330,500,41 억,,70268,N,N,0,N,00,N
20250306,091125,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7870,50,2,0.64,13635590,1735,4.36,7820,8000,7800,10160,5480,7820,7859.13,0.85,0,-285,8080,7950,7770,7640,7460,8015,7705,41,2340,500,4840,10,1,8288520,652,-140.54,1.36,12,0.02,-56.00,5794.00,22450,20240529,-64.94,5420,20241210,45.20,10390,-24.25,20250218,6860,14.72,20250102,22450,-64.94,20240529,5420,45.20,20241210,5.40,N,351330,500,41 억,,70268,N,N,0,N,00,N
20250305,161107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7820,230,2,3.03,304742215,39321,80.51,7590,7900,7590,9860,5320,7590,7749.96,0.79,0,4978,7910,7750,7590,7430,7270,7670,7350,41,2270,500,4700,10,1,8288520,648,-139.64,1.35,12,0.47,-56.00,5794.00,22450,20240529,-65.17,5420,20241210,44.28,10390,-24.74,20250218,6860,13.99,20250102,22450,-65.17,20240529,5420,44.28,20241210,5.46,N,351330,500,41 억,,65523,N,N,0,N,00,N
20250305,151113,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7830,240,2,3.16,299295415,38623,79.08,7590,7900,7590,9860,5320,7590,7749.15,0.79,0,5380,7910,7750,7590,7430,7270,7670,7350,41,2270,500,4700,10,1,8288520,649,-139.82,1.35,12,0.47,-56.00,5794.00,22450,20240529,-65.12,5420,20241210,44.46,10390,-24.64,20250218,6860,14.14,20250102,22450,-65.12,20240529,5420,44.46,20241210,5.46,N,351330,500,41 억,,65523,N,N,0,N,00,N
20250305,141113,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7780,190,2,2.50,267028640,34491,70.62,7590,7900,7590,9860,5320,7590,7741.98,0.79,0,2346,7910,7750,7590,7430,7270,7670,7350,41,2270,500,4700,10,1,8288520,645,-138.93,1.34,12,0.42,-56.00,5794.00,22450,20240529,-65.35,5420,20241210,43.54,10390,-25.12,20250218,6860,13.41,20250102,22450,-65.35,20240529,5420,43.54,20241210,5.46,N,351330,500,41 억,,65523,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 161122 57 100.00 KOSDAQ IT 서비스 N N N N N 7820 0 3 0.00 229793225 29712 74.66 7820 8000 7670 10160 5480 7820 7733.83 0.85 0 -3662 8080 7950 7770 7640 7460 8015 7705 41 2340 500 4840 10 1 8288520 648 -139.64 1.35 12 0.36 -56.00 5794.00 22450 20240529 -65.17 5420 20241210 44.28 10390 -24.74 20250218 6860 13.99 20250102 22450 -65.17 20240529 5420 44.28 20241210 5.40 N 351330 500 41 억 70268 N N 0 N 00 N
3 20250306 151122 57 100.00 KOSDAQ IT 서비스 N N N N N 7670 -150 5 -1.92 221973435 28700 72.12 7820 8000 7670 10160 5480 7820 7734.27 0.85 0 -3781 8080 7950 7770 7640 7460 8015 7705 41 2340 500 4840 10 1 8288520 636 -136.96 1.32 12 0.35 -56.00 5794.00 22450 20240529 -65.84 5420 20241210 41.51 10390 -26.18 20250218 6860 11.81 20250102 22450 -65.84 20240529 5420 41.51 20241210 5.40 N 351330 500 41 억 70268 N N 0 N 00 N
4 20250306 141122 57 100.00 KOSDAQ IT 서비스 N N N N N 7770 -50 5 -0.64 128402815 16541 41.56 7820 8000 7690 10160 5480 7820 7762.70 0.85 0 -6972 8080 7950 7770 7640 7460 8015 7705 41 2340 500 4840 10 1 8288520 644 -138.75 1.34 12 0.20 -56.00 5794.00 22450 20240529 -65.39 5420 20241210 43.36 10390 -25.22 20250218 6860 13.27 20250102 22450 -65.39 20240529 5420 43.36 20241210 5.40 N 351330 500 41 억 70268 N N 0 N 00 N
5 20250306 131122 57 100.00 KOSDAQ IT 서비스 N N N N N 7780 -40 5 -0.51 118409575 15251 38.32 7820 8000 7690 10160 5480 7820 7764.05 0.85 0 -6872 8080 7950 7770 7640 7460 8015 7705 41 2340 500 4840 10 1 8288520 645 -138.93 1.34 12 0.18 -56.00 5794.00 22450 20240529 -65.35 5420 20241210 43.54 10390 -25.12 20250218 6860 13.41 20250102 22450 -65.35 20240529 5420 43.54 20241210 5.40 N 351330 500 41 억 70268 N N 0 N 00 N
6 20250306 121122 57 100.00 KOSDAQ IT 서비스 N N N N N 7750 -70 5 -0.90 95150485 12247 30.77 7820 8000 7690 10160 5480 7820 7769.29 0.85 0 -5594 8080 7950 7770 7640 7460 8015 7705 41 2340 500 4840 10 1 8288520 642 -138.39 1.34 12 0.15 -56.00 5794.00 22450 20240529 -65.48 5420 20241210 42.99 10390 -25.41 20250218 6860 12.97 20250102 22450 -65.48 20240529 5420 42.99 20241210 5.40 N 351330 500 41 억 70268 N N 0 N 00 N
7 20250306 111118 57 100.00 KOSDAQ IT 서비스 N N N N N 7770 -50 5 -0.64 86913455 11185 28.11 7820 8000 7690 10160 5480 7820 7770.54 0.85 0 -5503 8080 7950 7770 7640 7460 8015 7705 41 2340 500 4840 10 1 8288520 644 -138.75 1.34 12 0.13 -56.00 5794.00 22450 20240529 -65.39 5420 20241210 43.36 10390 -25.22 20250218 6860 13.27 20250102 22450 -65.39 20240529 5420 43.36 20241210 5.40 N 351330 500 41 억 70268 N N 0 N 00 N
8 20250306 101121 57 100.00 KOSDAQ IT 서비스 N N N N N 7760 -60 5 -0.77 78611720 10111 25.41 7820 8000 7690 10160 5480 7820 7774.87 0.85 0 -5283 8080 7950 7770 7640 7460 8015 7705 41 2340 500 4840 10 1 8288520 643 -138.57 1.34 12 0.12 -56.00 5794.00 22450 20240529 -65.43 5420 20241210 43.17 10390 -25.31 20250218 6860 13.12 20250102 22450 -65.43 20240529 5420 43.17 20241210 5.40 N 351330 500 41 억 70268 N N 0 N 00 N
9 20250306 091125 57 100.00 KOSDAQ IT 서비스 N N N N N 7870 50 2 0.64 13635590 1735 4.36 7820 8000 7800 10160 5480 7820 7859.13 0.85 0 -285 8080 7950 7770 7640 7460 8015 7705 41 2340 500 4840 10 1 8288520 652 -140.54 1.36 12 0.02 -56.00 5794.00 22450 20240529 -64.94 5420 20241210 45.20 10390 -24.25 20250218 6860 14.72 20250102 22450 -64.94 20240529 5420 45.20 20241210 5.40 N 351330 500 41 억 70268 N N 0 N 00 N
10 20250305 161107 57 100.00 KOSDAQ IT 서비스 N N N N N 7820 230 2 3.03 304742215 39321 80.51 7590 7900 7590 9860 5320 7590 7749.96 0.79 0 4978 7910 7750 7590 7430 7270 7670 7350 41 2270 500 4700 10 1 8288520 648 -139.64 1.35 12 0.47 -56.00 5794.00 22450 20240529 -65.17 5420 20241210 44.28 10390 -24.74 20250218 6860 13.99 20250102 22450 -65.17 20240529 5420 44.28 20241210 5.46 N 351330 500 41 억 65523 N N 0 N 00 N
11 20250305 151113 57 100.00 KOSDAQ IT 서비스 N N N N N 7830 240 2 3.16 299295415 38623 79.08 7590 7900 7590 9860 5320 7590 7749.15 0.79 0 5380 7910 7750 7590 7430 7270 7670 7350 41 2270 500 4700 10 1 8288520 649 -139.82 1.35 12 0.47 -56.00 5794.00 22450 20240529 -65.12 5420 20241210 44.46 10390 -24.64 20250218 6860 14.14 20250102 22450 -65.12 20240529 5420 44.46 20241210 5.46 N 351330 500 41 억 65523 N N 0 N 00 N
12 20250305 141113 57 100.00 KOSDAQ IT 서비스 N N N N N 7780 190 2 2.50 267028640 34491 70.62 7590 7900 7590 9860 5320 7590 7741.98 0.79 0 2346 7910 7750 7590 7430 7270 7670 7350 41 2270 500 4700 10 1 8288520 645 -138.93 1.34 12 0.42 -56.00 5794.00 22450 20240529 -65.35 5420 20241210 43.54 10390 -25.12 20250218 6860 13.41 20250102 22450 -65.35 20240529 5420 43.54 20241210 5.46 N 351330 500 41 억 65523 N N 0 N 00 N