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
352910/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
20250306,161124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6130,-60,5,-0.97,32961970,5409,58.50,6160,6250,6040,8040,4340,6190,6093.91,0.43,0,-400,6323,6256,6133,6066,5943,6290,6100,63,1850,500,4330,10,1,12637802,775,185.76,2.03,12,0.04,33.00,3017.00,8550,20240222,-28.30,5750,20241209,6.61,6900,-11.16,20250110,6010,2.00,20250228,8260,-25.79,20240314,5750,6.61,20241209,0.39,N,352910,500,63 억,,53917,N,N,0,N,00,N
20250306,151124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6110,-80,5,-1.29,31350110,5146,55.66,6160,6250,6040,8040,4340,6190,6092.13,0.43,0,-298,6323,6256,6133,6066,5943,6290,6100,63,1850,500,4330,10,1,12637802,772,185.15,2.03,12,0.04,33.00,3017.00,8550,20240222,-28.54,5750,20241209,6.26,6900,-11.45,20250110,6010,1.66,20250228,8260,-26.03,20240314,5750,6.26,20241209,0.39,N,352910,500,63 억,,53917,N,N,0,N,00,N
20250306,141124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6100,-90,5,-1.45,30051530,4933,53.35,6160,6250,6040,8040,4340,6190,6091.94,0.43,0,-296,6323,6256,6133,6066,5943,6290,6100,63,1850,500,4330,10,1,12637802,771,184.85,2.02,12,0.04,33.00,3017.00,8550,20240222,-28.65,5750,20241209,6.09,6900,-11.59,20250110,6010,1.50,20250228,8260,-26.15,20240314,5750,6.09,20241209,0.39,N,352910,500,63 억,,53917,N,N,0,N,00,N
20250306,131124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6080,-110,5,-1.78,29874600,4904,53.04,6160,6250,6040,8040,4340,6190,6091.88,0.43,0,-290,6323,6256,6133,6066,5943,6290,6100,63,1850,500,4330,10,1,12637802,768,184.24,2.02,12,0.04,33.00,3017.00,8550,20240222,-28.89,5750,20241209,5.74,6900,-11.88,20250110,6010,1.16,20250228,8260,-26.39,20240314,5750,5.74,20241209,0.39,N,352910,500,63 억,,53917,N,N,0,N,00,N
20250306,121124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6120,-70,5,-1.13,27440580,4504,48.71,6160,6250,6040,8040,4340,6190,6092.49,0.43,0,-361,6323,6256,6133,6066,5943,6290,6100,63,1850,500,4330,10,1,12637802,773,185.45,2.03,12,0.04,33.00,3017.00,8550,20240222,-28.42,5750,20241209,6.43,6900,-11.30,20250110,6010,1.83,20250228,8260,-25.91,20240314,5750,6.43,20241209,0.39,N,352910,500,63 억,,53917,N,N,0,N,00,N
20250306,111120,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6110,-80,5,-1.29,8513140,1393,15.07,6160,6250,6070,8040,4340,6190,6111.37,0.43,0,-74,6323,6256,6133,6066,5943,6290,6100,63,1850,500,4330,10,1,12637802,772,185.15,2.03,12,0.01,33.00,3017.00,8550,20240222,-28.54,5750,20241209,6.26,6900,-11.45,20250110,6010,1.66,20250228,8260,-26.03,20240314,5750,6.26,20241209,0.39,N,352910,500,63 억,,53917,N,N,0,N,00,N
20250306,101123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6120,-70,5,-1.13,4806200,784,8.48,6160,6250,6100,8040,4340,6190,6130.36,0.43,0,-78,6323,6256,6133,6066,5943,6290,6100,63,1850,500,4330,10,1,12637802,773,185.45,2.03,12,0.01,33.00,3017.00,8550,20240222,-28.42,5750,20241209,6.43,6900,-11.30,20250110,6010,1.83,20250228,8260,-25.91,20240314,5750,6.43,20241209,0.39,N,352910,500,63 억,,53917,N,N,0,N,00,N
20250306,091127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6230,40,2,0.65,587510,95,1.03,6160,6250,6160,8040,4340,6190,6184.32,0.43,0,-49,6323,6256,6133,6066,5943,6290,6100,63,1850,500,4330,10,1,12637802,787,188.79,2.06,12,0.00,33.00,3017.00,8550,20240222,-27.13,5750,20241209,8.35,6900,-9.71,20250110,6010,3.66,20250228,8260,-24.58,20240314,5750,8.35,20241209,0.39,N,352910,500,63 억,,53917,N,N,0,N,00,N
20250305,161109,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6190,60,2,0.98,56014245,9170,530.06,6100,6200,6010,7960,4300,6130,6108.42,0.43,0,46,6236,6182,6116,6062,5996,6210,6090,63,1830,500,4290,10,1,12637802,782,187.58,2.05,12,0.07,33.00,3017.00,8550,20240222,-27.60,5750,20241209,7.65,6900,-10.29,20250110,6010,3.00,20250305,8260,-25.06,20240314,5750,7.65,20241209,0.39,N,352910,500,63 억,,53871,N,N,0,N,00,N
20250305,151115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6200,70,2,1.14,53334555,8736,504.97,6100,6200,6010,7960,4300,6130,6105.15,0.43,0,54,6236,6182,6116,6062,5996,6210,6090,63,1830,500,4290,10,1,12637802,784,187.88,2.06,12,0.07,33.00,3017.00,8550,20240222,-27.49,5750,20241209,7.83,6900,-10.14,20250110,6010,3.16,20250305,8260,-24.94,20240314,5750,7.83,20241209,0.39,N,352910,500,63 억,,53871,N,N,0,N,00,N
20250305,141115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6180,50,2,0.82,51032725,8364,483.47,6100,6180,6010,7960,4300,6130,6101.47,0.43,0,57,6236,6182,6116,6062,5996,6210,6090,63,1830,500,4290,10,1,12637802,781,187.27,2.05,12,0.07,33.00,3017.00,8550,20240222,-27.72,5750,20241209,7.48,6900,-10.43,20250110,6010,2.83,20250305,8260,-25.18,20240314,5750,7.48,20241209,0.39,N,352910,500,63 억,,53871,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 161124 57 100.00 KOSDAQ IT 서비스 N N N N N 6130 -60 5 -0.97 32961970 5409 58.50 6160 6250 6040 8040 4340 6190 6093.91 0.43 0 -400 6323 6256 6133 6066 5943 6290 6100 63 1850 500 4330 10 1 12637802 775 185.76 2.03 12 0.04 33.00 3017.00 8550 20240222 -28.30 5750 20241209 6.61 6900 -11.16 20250110 6010 2.00 20250228 8260 -25.79 20240314 5750 6.61 20241209 0.39 N 352910 500 63 억 53917 N N 0 N 00 N
3 20250306 151124 57 100.00 KOSDAQ IT 서비스 N N N N N 6110 -80 5 -1.29 31350110 5146 55.66 6160 6250 6040 8040 4340 6190 6092.13 0.43 0 -298 6323 6256 6133 6066 5943 6290 6100 63 1850 500 4330 10 1 12637802 772 185.15 2.03 12 0.04 33.00 3017.00 8550 20240222 -28.54 5750 20241209 6.26 6900 -11.45 20250110 6010 1.66 20250228 8260 -26.03 20240314 5750 6.26 20241209 0.39 N 352910 500 63 억 53917 N N 0 N 00 N
4 20250306 141124 57 100.00 KOSDAQ IT 서비스 N N N N N 6100 -90 5 -1.45 30051530 4933 53.35 6160 6250 6040 8040 4340 6190 6091.94 0.43 0 -296 6323 6256 6133 6066 5943 6290 6100 63 1850 500 4330 10 1 12637802 771 184.85 2.02 12 0.04 33.00 3017.00 8550 20240222 -28.65 5750 20241209 6.09 6900 -11.59 20250110 6010 1.50 20250228 8260 -26.15 20240314 5750 6.09 20241209 0.39 N 352910 500 63 억 53917 N N 0 N 00 N
5 20250306 131124 57 100.00 KOSDAQ IT 서비스 N N N N N 6080 -110 5 -1.78 29874600 4904 53.04 6160 6250 6040 8040 4340 6190 6091.88 0.43 0 -290 6323 6256 6133 6066 5943 6290 6100 63 1850 500 4330 10 1 12637802 768 184.24 2.02 12 0.04 33.00 3017.00 8550 20240222 -28.89 5750 20241209 5.74 6900 -11.88 20250110 6010 1.16 20250228 8260 -26.39 20240314 5750 5.74 20241209 0.39 N 352910 500 63 억 53917 N N 0 N 00 N
6 20250306 121124 57 100.00 KOSDAQ IT 서비스 N N N N N 6120 -70 5 -1.13 27440580 4504 48.71 6160 6250 6040 8040 4340 6190 6092.49 0.43 0 -361 6323 6256 6133 6066 5943 6290 6100 63 1850 500 4330 10 1 12637802 773 185.45 2.03 12 0.04 33.00 3017.00 8550 20240222 -28.42 5750 20241209 6.43 6900 -11.30 20250110 6010 1.83 20250228 8260 -25.91 20240314 5750 6.43 20241209 0.39 N 352910 500 63 억 53917 N N 0 N 00 N
7 20250306 111120 57 100.00 KOSDAQ IT 서비스 N N N N N 6110 -80 5 -1.29 8513140 1393 15.07 6160 6250 6070 8040 4340 6190 6111.37 0.43 0 -74 6323 6256 6133 6066 5943 6290 6100 63 1850 500 4330 10 1 12637802 772 185.15 2.03 12 0.01 33.00 3017.00 8550 20240222 -28.54 5750 20241209 6.26 6900 -11.45 20250110 6010 1.66 20250228 8260 -26.03 20240314 5750 6.26 20241209 0.39 N 352910 500 63 억 53917 N N 0 N 00 N
8 20250306 101123 57 100.00 KOSDAQ IT 서비스 N N N N N 6120 -70 5 -1.13 4806200 784 8.48 6160 6250 6100 8040 4340 6190 6130.36 0.43 0 -78 6323 6256 6133 6066 5943 6290 6100 63 1850 500 4330 10 1 12637802 773 185.45 2.03 12 0.01 33.00 3017.00 8550 20240222 -28.42 5750 20241209 6.43 6900 -11.30 20250110 6010 1.83 20250228 8260 -25.91 20240314 5750 6.43 20241209 0.39 N 352910 500 63 억 53917 N N 0 N 00 N
9 20250306 091127 57 100.00 KOSDAQ IT 서비스 N N N N N 6230 40 2 0.65 587510 95 1.03 6160 6250 6160 8040 4340 6190 6184.32 0.43 0 -49 6323 6256 6133 6066 5943 6290 6100 63 1850 500 4330 10 1 12637802 787 188.79 2.06 12 0.00 33.00 3017.00 8550 20240222 -27.13 5750 20241209 8.35 6900 -9.71 20250110 6010 3.66 20250228 8260 -24.58 20240314 5750 8.35 20241209 0.39 N 352910 500 63 억 53917 N N 0 N 00 N
10 20250305 161109 57 100.00 KOSDAQ IT 서비스 N N N N N 6190 60 2 0.98 56014245 9170 530.06 6100 6200 6010 7960 4300 6130 6108.42 0.43 0 46 6236 6182 6116 6062 5996 6210 6090 63 1830 500 4290 10 1 12637802 782 187.58 2.05 12 0.07 33.00 3017.00 8550 20240222 -27.60 5750 20241209 7.65 6900 -10.29 20250110 6010 3.00 20250305 8260 -25.06 20240314 5750 7.65 20241209 0.39 N 352910 500 63 억 53871 N N 0 N 00 N
11 20250305 151115 57 100.00 KOSDAQ IT 서비스 N N N N N 6200 70 2 1.14 53334555 8736 504.97 6100 6200 6010 7960 4300 6130 6105.15 0.43 0 54 6236 6182 6116 6062 5996 6210 6090 63 1830 500 4290 10 1 12637802 784 187.88 2.06 12 0.07 33.00 3017.00 8550 20240222 -27.49 5750 20241209 7.83 6900 -10.14 20250110 6010 3.16 20250305 8260 -24.94 20240314 5750 7.83 20241209 0.39 N 352910 500 63 억 53871 N N 0 N 00 N
12 20250305 141115 57 100.00 KOSDAQ IT 서비스 N N N N N 6180 50 2 0.82 51032725 8364 483.47 6100 6180 6010 7960 4300 6130 6101.47 0.43 0 57 6236 6182 6116 6062 5996 6210 6090 63 1830 500 4290 10 1 12637802 781 187.27 2.05 12 0.07 33.00 3017.00 8550 20240222 -27.72 5750 20241209 7.48 6900 -10.43 20250110 6010 2.83 20250305 8260 -25.18 20240314 5750 7.48 20241209 0.39 N 352910 500 63 억 53871 N N 0 N 00 N