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
384470/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
20250306,161149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8550,-60,5,-0.70,1063817935,126389,201.07,8550,8690,8170,11190,6030,8610,8416.56,0.34,0,9767,8950,8780,8660,8490,8370,8865,8575,64,2580,500,6020,10,1,12841064,1098,-7.22,9.03,12,0.98,-1184.00,947.00,20950,20240223,-59.19,5750,20241230,48.70,11650,-26.61,20250218,5890,45.16,20250114,19460,-56.06,20240402,5750,48.70,20241230,0.45,N,384470,500,64 억,,44026,N,N,0,N,00,N
20250306,151149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8660,50,2,0.58,1021242255,121417,193.16,8550,8690,8170,11190,6030,8610,8411.03,0.34,0,11474,8950,8780,8660,8490,8370,8865,8575,64,2580,500,6020,10,1,12841064,1112,-7.31,9.14,12,0.95,-1184.00,947.00,20950,20240223,-58.66,5750,20241230,50.61,11650,-25.67,20250218,5890,47.03,20250114,19460,-55.50,20240402,5750,50.61,20241230,0.45,N,384470,500,64 억,,44026,N,N,0,N,00,N
20250306,141149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8600,-10,5,-0.12,815240455,97465,155.06,8550,8670,8170,11190,6030,8610,8364.44,0.34,0,19729,8950,8780,8660,8490,8370,8865,8575,64,2580,500,6020,10,1,12841064,1104,-7.26,9.08,12,0.76,-1184.00,947.00,20950,20240223,-58.95,5750,20241230,49.57,11650,-26.18,20250218,5890,46.01,20250114,19460,-55.81,20240402,5750,49.57,20241230,0.45,N,384470,500,64 억,,44026,N,N,0,N,00,N
20250306,131149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8250,-360,5,-4.18,664316545,79633,126.69,8550,8670,8170,11190,6030,8610,8342.23,0.34,0,17697,8950,8780,8660,8490,8370,8865,8575,64,2580,500,6020,10,1,12841064,1059,-6.97,8.71,12,0.62,-1184.00,947.00,20950,20240223,-60.62,5750,20241230,43.48,11650,-29.18,20250218,5890,40.07,20250114,19460,-57.61,20240402,5750,43.48,20241230,0.45,N,384470,500,64 억,,44026,N,N,0,N,00,N
20250306,121148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8190,-420,5,-4.88,614341535,73549,117.01,8550,8670,8190,11190,6030,8610,8352.82,0.34,0,18242,8950,8780,8660,8490,8370,8865,8575,64,2580,500,6020,10,1,12841064,1052,-6.92,8.65,12,0.57,-1184.00,947.00,20950,20240223,-60.91,5750,20241230,42.43,11650,-29.70,20250218,5890,39.05,20250114,19460,-57.91,20240402,5750,42.43,20241230,0.45,N,384470,500,64 억,,44026,N,N,0,N,00,N
20250306,111144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8360,-250,5,-2.90,452121470,53915,85.77,8550,8670,8330,11190,6030,8610,8385.82,0.34,0,17869,8950,8780,8660,8490,8370,8865,8575,64,2580,500,6020,10,1,12841064,1074,-7.06,8.83,12,0.42,-1184.00,947.00,20950,20240223,-60.10,5750,20241230,45.39,11650,-28.24,20250218,5890,41.94,20250114,19460,-57.04,20240402,5750,45.39,20241230,0.45,N,384470,500,64 억,,44026,N,N,0,N,00,N
20250306,101147,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8440,-170,5,-1.97,304303780,36197,57.59,8550,8670,8340,11190,6030,8610,8406.88,0.34,0,9255,8950,8780,8660,8490,8370,8865,8575,64,2580,500,6020,10,1,12841064,1084,-7.13,8.91,12,0.28,-1184.00,947.00,20950,20240223,-59.71,5750,20241230,46.78,11650,-27.55,20250218,5890,43.29,20250114,19460,-56.63,20240402,5750,46.78,20241230,0.45,N,384470,500,64 억,,44026,N,N,0,N,00,N
20250306,091151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8630,20,2,0.23,30862450,3606,5.74,8550,8670,8530,11190,6030,8610,8558.64,0.34,0,-400,8950,8780,8660,8490,8370,8865,8575,64,2580,500,6020,10,1,12841064,1108,-7.29,9.11,12,0.03,-1184.00,947.00,20950,20240223,-58.81,5750,20241230,50.09,11650,-25.92,20250218,5890,46.52,20250114,19460,-55.65,20240402,5750,50.09,20241230,0.45,N,384470,500,64 억,,44026,N,N,0,N,00,N
20250305,161133,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8610,-20,5,-0.23,539202380,62326,59.99,8580,8830,8540,11210,6050,8630,8651.72,0.38,0,-4891,9203,8916,8573,8286,7943,8745,8115,64,2580,500,6040,10,1,12841064,1106,-7.27,9.09,12,0.49,-1184.00,947.00,20950,20240223,-58.90,5750,20241230,49.74,11650,-26.09,20250218,5890,46.18,20250114,19460,-55.76,20240402,5750,49.74,20241230,0.56,N,384470,500,64 억,,48771,N,N,0,N,00,N
20250305,151139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8640,10,2,0.12,505642620,58429,56.24,8580,8830,8540,11210,6050,8630,8653.97,0.38,0,-4348,9203,8916,8573,8286,7943,8745,8115,64,2580,500,6040,10,1,12841064,1109,-7.30,9.12,12,0.46,-1184.00,947.00,20950,20240223,-58.76,5750,20241230,50.26,11650,-25.84,20250218,5890,46.69,20250114,19460,-55.60,20240402,5750,50.26,20241230,0.56,N,384470,500,64 억,,48771,N,N,0,N,00,N
20250305,141139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8730,100,2,1.16,444062740,51289,49.37,8580,8830,8540,11210,6050,8630,8658.05,0.38,0,-5836,9203,8916,8573,8286,7943,8745,8115,64,2580,500,6040,10,1,12841064,1121,-7.37,9.22,12,0.40,-1184.00,947.00,20950,20240223,-58.33,5750,20241230,51.83,11650,-25.06,20250218,5890,48.22,20250114,19460,-55.14,20240402,5750,51.83,20241230,0.56,N,384470,500,64 억,,48771,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 161149 57 100.00 KOSDAQ IT 서비스 N N N N N 8550 -60 5 -0.70 1063817935 126389 201.07 8550 8690 8170 11190 6030 8610 8416.56 0.34 0 9767 8950 8780 8660 8490 8370 8865 8575 64 2580 500 6020 10 1 12841064 1098 -7.22 9.03 12 0.98 -1184.00 947.00 20950 20240223 -59.19 5750 20241230 48.70 11650 -26.61 20250218 5890 45.16 20250114 19460 -56.06 20240402 5750 48.70 20241230 0.45 N 384470 500 64 억 44026 N N 0 N 00 N
3 20250306 151149 57 100.00 KOSDAQ IT 서비스 N N N N N 8660 50 2 0.58 1021242255 121417 193.16 8550 8690 8170 11190 6030 8610 8411.03 0.34 0 11474 8950 8780 8660 8490 8370 8865 8575 64 2580 500 6020 10 1 12841064 1112 -7.31 9.14 12 0.95 -1184.00 947.00 20950 20240223 -58.66 5750 20241230 50.61 11650 -25.67 20250218 5890 47.03 20250114 19460 -55.50 20240402 5750 50.61 20241230 0.45 N 384470 500 64 억 44026 N N 0 N 00 N
4 20250306 141149 57 100.00 KOSDAQ IT 서비스 N N N N N 8600 -10 5 -0.12 815240455 97465 155.06 8550 8670 8170 11190 6030 8610 8364.44 0.34 0 19729 8950 8780 8660 8490 8370 8865 8575 64 2580 500 6020 10 1 12841064 1104 -7.26 9.08 12 0.76 -1184.00 947.00 20950 20240223 -58.95 5750 20241230 49.57 11650 -26.18 20250218 5890 46.01 20250114 19460 -55.81 20240402 5750 49.57 20241230 0.45 N 384470 500 64 억 44026 N N 0 N 00 N
5 20250306 131149 57 100.00 KOSDAQ IT 서비스 N N N N N 8250 -360 5 -4.18 664316545 79633 126.69 8550 8670 8170 11190 6030 8610 8342.23 0.34 0 17697 8950 8780 8660 8490 8370 8865 8575 64 2580 500 6020 10 1 12841064 1059 -6.97 8.71 12 0.62 -1184.00 947.00 20950 20240223 -60.62 5750 20241230 43.48 11650 -29.18 20250218 5890 40.07 20250114 19460 -57.61 20240402 5750 43.48 20241230 0.45 N 384470 500 64 억 44026 N N 0 N 00 N
6 20250306 121148 57 100.00 KOSDAQ IT 서비스 N N N N N 8190 -420 5 -4.88 614341535 73549 117.01 8550 8670 8190 11190 6030 8610 8352.82 0.34 0 18242 8950 8780 8660 8490 8370 8865 8575 64 2580 500 6020 10 1 12841064 1052 -6.92 8.65 12 0.57 -1184.00 947.00 20950 20240223 -60.91 5750 20241230 42.43 11650 -29.70 20250218 5890 39.05 20250114 19460 -57.91 20240402 5750 42.43 20241230 0.45 N 384470 500 64 억 44026 N N 0 N 00 N
7 20250306 111144 57 100.00 KOSDAQ IT 서비스 N N N N N 8360 -250 5 -2.90 452121470 53915 85.77 8550 8670 8330 11190 6030 8610 8385.82 0.34 0 17869 8950 8780 8660 8490 8370 8865 8575 64 2580 500 6020 10 1 12841064 1074 -7.06 8.83 12 0.42 -1184.00 947.00 20950 20240223 -60.10 5750 20241230 45.39 11650 -28.24 20250218 5890 41.94 20250114 19460 -57.04 20240402 5750 45.39 20241230 0.45 N 384470 500 64 억 44026 N N 0 N 00 N
8 20250306 101147 57 100.00 KOSDAQ IT 서비스 N N N N N 8440 -170 5 -1.97 304303780 36197 57.59 8550 8670 8340 11190 6030 8610 8406.88 0.34 0 9255 8950 8780 8660 8490 8370 8865 8575 64 2580 500 6020 10 1 12841064 1084 -7.13 8.91 12 0.28 -1184.00 947.00 20950 20240223 -59.71 5750 20241230 46.78 11650 -27.55 20250218 5890 43.29 20250114 19460 -56.63 20240402 5750 46.78 20241230 0.45 N 384470 500 64 억 44026 N N 0 N 00 N
9 20250306 091151 57 100.00 KOSDAQ IT 서비스 N N N N N 8630 20 2 0.23 30862450 3606 5.74 8550 8670 8530 11190 6030 8610 8558.64 0.34 0 -400 8950 8780 8660 8490 8370 8865 8575 64 2580 500 6020 10 1 12841064 1108 -7.29 9.11 12 0.03 -1184.00 947.00 20950 20240223 -58.81 5750 20241230 50.09 11650 -25.92 20250218 5890 46.52 20250114 19460 -55.65 20240402 5750 50.09 20241230 0.45 N 384470 500 64 억 44026 N N 0 N 00 N
10 20250305 161133 57 100.00 KOSDAQ IT 서비스 N N N N N 8610 -20 5 -0.23 539202380 62326 59.99 8580 8830 8540 11210 6050 8630 8651.72 0.38 0 -4891 9203 8916 8573 8286 7943 8745 8115 64 2580 500 6040 10 1 12841064 1106 -7.27 9.09 12 0.49 -1184.00 947.00 20950 20240223 -58.90 5750 20241230 49.74 11650 -26.09 20250218 5890 46.18 20250114 19460 -55.76 20240402 5750 49.74 20241230 0.56 N 384470 500 64 억 48771 N N 0 N 00 N
11 20250305 151139 57 100.00 KOSDAQ IT 서비스 N N N N N 8640 10 2 0.12 505642620 58429 56.24 8580 8830 8540 11210 6050 8630 8653.97 0.38 0 -4348 9203 8916 8573 8286 7943 8745 8115 64 2580 500 6040 10 1 12841064 1109 -7.30 9.12 12 0.46 -1184.00 947.00 20950 20240223 -58.76 5750 20241230 50.26 11650 -25.84 20250218 5890 46.69 20250114 19460 -55.60 20240402 5750 50.26 20241230 0.56 N 384470 500 64 억 48771 N N 0 N 00 N
12 20250305 141139 57 100.00 KOSDAQ IT 서비스 N N N N N 8730 100 2 1.16 444062740 51289 49.37 8580 8830 8540 11210 6050 8630 8658.05 0.38 0 -5836 9203 8916 8573 8286 7943 8745 8115 64 2580 500 6040 10 1 12841064 1121 -7.37 9.22 12 0.40 -1184.00 947.00 20950 20240223 -58.33 5750 20241230 51.83 11650 -25.06 20250218 5890 48.22 20250114 19460 -55.14 20240402 5750 51.83 20241230 0.56 N 384470 500 64 억 48771 N N 0 N 00 N