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
372800/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
20250306,161138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4570,5,2,0.11,13970665,3036,105.60,4690,4800,4520,5930,3200,4565,4601.67,0.23,0,30,4925,4745,4655,4475,4385,4700,4430,30,1365,500,3190,5,1,6026990,275,-4.06,1.51,12,0.05,-1125.00,3024.00,10490,20240822,-56.43,4320,20250117,5.79,5520,-17.21,20250217,4320,5.79,20250117,10490,-56.43,20240822,4320,5.79,20250117,0.00,N,372800,500,30 억,,13826,N,N,0,N,00,N
20250306,151139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4575,10,2,0.22,13102365,2846,98.99,4690,4800,4520,5930,3200,4565,4603.78,0.23,0,37,4925,4745,4655,4475,4385,4700,4430,30,1365,500,3190,5,1,6026990,276,-4.07,1.51,12,0.05,-1125.00,3024.00,10490,20240822,-56.39,4320,20250117,5.90,5520,-17.12,20250217,4320,5.90,20250117,10490,-56.39,20240822,4320,5.90,20250117,0.00,N,372800,500,30 억,,13826,N,N,0,N,00,N
20250306,141138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4600,35,2,0.77,12800590,2780,96.70,4690,4800,4520,5930,3200,4565,4604.53,0.23,0,36,4925,4745,4655,4475,4385,4700,4430,30,1365,500,3190,5,1,6026990,277,-4.09,1.52,12,0.05,-1125.00,3024.00,10490,20240822,-56.15,4320,20250117,6.48,5520,-16.67,20250217,4320,6.48,20250117,10490,-56.15,20240822,4320,6.48,20250117,0.00,N,372800,500,30 억,,13826,N,N,0,N,00,N
20250306,131138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4600,35,2,0.77,12800590,2780,96.70,4690,4800,4520,5930,3200,4565,4604.53,0.23,0,36,4925,4745,4655,4475,4385,4700,4430,30,1365,500,3190,5,1,6026990,277,-4.09,1.52,12,0.05,-1125.00,3024.00,10490,20240822,-56.15,4320,20250117,6.48,5520,-16.67,20250217,4320,6.48,20250117,10490,-56.15,20240822,4320,6.48,20250117,0.00,N,372800,500,30 억,,13826,N,N,0,N,00,N
20250306,121138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4600,35,2,0.77,10884280,2359,82.05,4690,4800,4530,5930,3200,4565,4613.94,0.23,0,43,4925,4745,4655,4475,4385,4700,4430,30,1365,500,3190,5,1,6026990,277,-4.09,1.52,12,0.04,-1125.00,3024.00,10490,20240822,-56.15,4320,20250117,6.48,5520,-16.67,20250217,4320,6.48,20250117,10490,-56.15,20240822,4320,6.48,20250117,0.00,N,372800,500,30 억,,13826,N,N,0,N,00,N
20250306,111134,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4640,75,2,1.64,10833680,2348,81.67,4690,4800,4530,5930,3200,4565,4614.00,0.23,0,43,4925,4745,4655,4475,4385,4700,4430,30,1365,500,3190,5,1,6026990,280,-4.12,1.53,12,0.04,-1125.00,3024.00,10490,20240822,-55.77,4320,20250117,7.41,5520,-15.94,20250217,4320,7.41,20250117,10490,-55.77,20240822,4320,7.41,20250117,0.00,N,372800,500,30 억,,13826,N,N,0,N,00,N
20250306,101137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4655,90,2,1.97,5182145,1122,39.03,4690,4800,4570,5930,3200,4565,4618.67,0.23,0,-103,4925,4745,4655,4475,4385,4700,4430,30,1365,500,3190,5,1,6026990,281,-4.14,1.54,12,0.02,-1125.00,3024.00,10490,20240822,-55.62,4320,20250117,7.75,5520,-15.67,20250217,4320,7.75,20250117,10490,-55.62,20240822,4320,7.75,20250117,0.00,N,372800,500,30 억,,13826,N,N,0,N,00,N
20250306,091141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4570,5,2,0.11,1102435,239,8.31,4690,4800,4570,5930,3200,4565,4612.70,0.23,0,44,4925,4745,4655,4475,4385,4700,4430,30,1365,500,3190,5,1,6026990,275,-4.06,1.51,12,0.00,-1125.00,3024.00,10490,20240822,-56.43,4320,20250117,5.79,5520,-17.21,20250217,4320,5.79,20250117,10490,-56.43,20240822,4320,5.79,20250117,0.00,N,372800,500,30 억,,13826,N,N,0,N,00,N
20250305,161123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4565,-40,5,-0.87,13281465,2873,145.32,4605,4835,4565,5980,3225,4605,4622.86,0.23,0,-167,4778,4691,4648,4561,4518,4670,4540,30,1375,500,3220,5,1,6026990,275,-4.06,1.51,12,0.05,-1125.00,3024.00,10490,20240822,-56.48,4320,20250117,5.67,5520,-17.30,20250217,4320,5.67,20250117,10490,-56.48,20240822,4320,5.67,20250117,0.00,N,372800,500,30 억,,13993,N,N,0,N,00,N
20250305,151129,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4625,20,2,0.43,11364165,2453,124.08,4605,4835,4565,5980,3225,4605,4632.76,0.23,0,251,4778,4691,4648,4561,4518,4670,4540,30,1375,500,3220,5,1,6026990,279,-4.11,1.53,12,0.04,-1125.00,3024.00,10490,20240822,-55.91,4320,20250117,7.06,5520,-16.21,20250217,4320,7.06,20250117,10490,-55.91,20240822,4320,7.06,20250117,0.00,N,372800,500,30 억,,13993,N,N,0,N,00,N
20250305,141129,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4615,10,2,0.22,11308565,2441,123.47,4605,4835,4565,5980,3225,4605,4632.76,0.23,0,254,4778,4691,4648,4561,4518,4670,4540,30,1375,500,3220,5,1,6026990,278,-4.10,1.53,12,0.04,-1125.00,3024.00,10490,20240822,-56.01,4320,20250117,6.83,5520,-16.39,20250217,4320,6.83,20250117,10490,-56.01,20240822,4320,6.83,20250117,0.00,N,372800,500,30 억,,13993,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 161138 57 100.00 KOSDAQ IT 서비스 N N N N N 4570 5 2 0.11 13970665 3036 105.60 4690 4800 4520 5930 3200 4565 4601.67 0.23 0 30 4925 4745 4655 4475 4385 4700 4430 30 1365 500 3190 5 1 6026990 275 -4.06 1.51 12 0.05 -1125.00 3024.00 10490 20240822 -56.43 4320 20250117 5.79 5520 -17.21 20250217 4320 5.79 20250117 10490 -56.43 20240822 4320 5.79 20250117 0.00 N 372800 500 30 억 13826 N N 0 N 00 N
3 20250306 151139 57 100.00 KOSDAQ IT 서비스 N N N N N 4575 10 2 0.22 13102365 2846 98.99 4690 4800 4520 5930 3200 4565 4603.78 0.23 0 37 4925 4745 4655 4475 4385 4700 4430 30 1365 500 3190 5 1 6026990 276 -4.07 1.51 12 0.05 -1125.00 3024.00 10490 20240822 -56.39 4320 20250117 5.90 5520 -17.12 20250217 4320 5.90 20250117 10490 -56.39 20240822 4320 5.90 20250117 0.00 N 372800 500 30 억 13826 N N 0 N 00 N
4 20250306 141138 57 100.00 KOSDAQ IT 서비스 N N N N N 4600 35 2 0.77 12800590 2780 96.70 4690 4800 4520 5930 3200 4565 4604.53 0.23 0 36 4925 4745 4655 4475 4385 4700 4430 30 1365 500 3190 5 1 6026990 277 -4.09 1.52 12 0.05 -1125.00 3024.00 10490 20240822 -56.15 4320 20250117 6.48 5520 -16.67 20250217 4320 6.48 20250117 10490 -56.15 20240822 4320 6.48 20250117 0.00 N 372800 500 30 억 13826 N N 0 N 00 N
5 20250306 131138 57 100.00 KOSDAQ IT 서비스 N N N N N 4600 35 2 0.77 12800590 2780 96.70 4690 4800 4520 5930 3200 4565 4604.53 0.23 0 36 4925 4745 4655 4475 4385 4700 4430 30 1365 500 3190 5 1 6026990 277 -4.09 1.52 12 0.05 -1125.00 3024.00 10490 20240822 -56.15 4320 20250117 6.48 5520 -16.67 20250217 4320 6.48 20250117 10490 -56.15 20240822 4320 6.48 20250117 0.00 N 372800 500 30 억 13826 N N 0 N 00 N
6 20250306 121138 57 100.00 KOSDAQ IT 서비스 N N N N N 4600 35 2 0.77 10884280 2359 82.05 4690 4800 4530 5930 3200 4565 4613.94 0.23 0 43 4925 4745 4655 4475 4385 4700 4430 30 1365 500 3190 5 1 6026990 277 -4.09 1.52 12 0.04 -1125.00 3024.00 10490 20240822 -56.15 4320 20250117 6.48 5520 -16.67 20250217 4320 6.48 20250117 10490 -56.15 20240822 4320 6.48 20250117 0.00 N 372800 500 30 억 13826 N N 0 N 00 N
7 20250306 111134 57 100.00 KOSDAQ IT 서비스 N N N N N 4640 75 2 1.64 10833680 2348 81.67 4690 4800 4530 5930 3200 4565 4614.00 0.23 0 43 4925 4745 4655 4475 4385 4700 4430 30 1365 500 3190 5 1 6026990 280 -4.12 1.53 12 0.04 -1125.00 3024.00 10490 20240822 -55.77 4320 20250117 7.41 5520 -15.94 20250217 4320 7.41 20250117 10490 -55.77 20240822 4320 7.41 20250117 0.00 N 372800 500 30 억 13826 N N 0 N 00 N
8 20250306 101137 57 100.00 KOSDAQ IT 서비스 N N N N N 4655 90 2 1.97 5182145 1122 39.03 4690 4800 4570 5930 3200 4565 4618.67 0.23 0 -103 4925 4745 4655 4475 4385 4700 4430 30 1365 500 3190 5 1 6026990 281 -4.14 1.54 12 0.02 -1125.00 3024.00 10490 20240822 -55.62 4320 20250117 7.75 5520 -15.67 20250217 4320 7.75 20250117 10490 -55.62 20240822 4320 7.75 20250117 0.00 N 372800 500 30 억 13826 N N 0 N 00 N
9 20250306 091141 57 100.00 KOSDAQ IT 서비스 N N N N N 4570 5 2 0.11 1102435 239 8.31 4690 4800 4570 5930 3200 4565 4612.70 0.23 0 44 4925 4745 4655 4475 4385 4700 4430 30 1365 500 3190 5 1 6026990 275 -4.06 1.51 12 0.00 -1125.00 3024.00 10490 20240822 -56.43 4320 20250117 5.79 5520 -17.21 20250217 4320 5.79 20250117 10490 -56.43 20240822 4320 5.79 20250117 0.00 N 372800 500 30 억 13826 N N 0 N 00 N
10 20250305 161123 57 100.00 KOSDAQ IT 서비스 N N N N N 4565 -40 5 -0.87 13281465 2873 145.32 4605 4835 4565 5980 3225 4605 4622.86 0.23 0 -167 4778 4691 4648 4561 4518 4670 4540 30 1375 500 3220 5 1 6026990 275 -4.06 1.51 12 0.05 -1125.00 3024.00 10490 20240822 -56.48 4320 20250117 5.67 5520 -17.30 20250217 4320 5.67 20250117 10490 -56.48 20240822 4320 5.67 20250117 0.00 N 372800 500 30 억 13993 N N 0 N 00 N
11 20250305 151129 57 100.00 KOSDAQ IT 서비스 N N N N N 4625 20 2 0.43 11364165 2453 124.08 4605 4835 4565 5980 3225 4605 4632.76 0.23 0 251 4778 4691 4648 4561 4518 4670 4540 30 1375 500 3220 5 1 6026990 279 -4.11 1.53 12 0.04 -1125.00 3024.00 10490 20240822 -55.91 4320 20250117 7.06 5520 -16.21 20250217 4320 7.06 20250117 10490 -55.91 20240822 4320 7.06 20250117 0.00 N 372800 500 30 억 13993 N N 0 N 00 N
12 20250305 141129 57 100.00 KOSDAQ IT 서비스 N N N N N 4615 10 2 0.22 11308565 2441 123.47 4605 4835 4565 5980 3225 4605 4632.76 0.23 0 254 4778 4691 4648 4561 4518 4670 4540 30 1375 500 3220 5 1 6026990 278 -4.10 1.53 12 0.04 -1125.00 3024.00 10490 20240822 -56.01 4320 20250117 6.83 5520 -16.39 20250217 4320 6.83 20250117 10490 -56.01 20240822 4320 6.83 20250117 0.00 N 372800 500 30 억 13993 N N 0 N 00 N