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
411080/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
20250306,161201,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8890,500,2,5.96,13425697380,1523929,215.54,8640,9270,8150,10900,5880,8390,8809.33,1.76,0,-65655,8803,8596,8223,8016,7643,8700,8120,15,2510,100,5200,10,1,15248638,1356,296.33,3.29,12,9.99,30.00,2701.00,16690,20240416,-46.73,5220,20240805,70.31,11980,-25.79,20250206,6630,34.09,20250102,16690,-46.73,20240416,5220,70.31,20240805,5.93,N,411080,100,15 억,,268633,N,Y,236,N,00,N
20250306,151202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8700,310,2,3.69,10822239945,1229574,173.90,8640,9270,8150,10900,5880,8390,8801.62,1.76,0,-71452,8803,8596,8223,8016,7643,8700,8120,15,2510,100,5200,10,1,15248638,1327,290.00,3.22,12,8.06,30.00,2701.00,16690,20240416,-47.87,5220,20240805,66.67,11980,-27.38,20250206,6630,31.22,20250102,16690,-47.87,20240416,5220,66.67,20240805,5.93,N,411080,100,15 억,,268633,N,N,1167,N,00,N
20250306,141201,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8240,-150,5,-1.79,1932780570,230495,32.60,8640,8750,8220,10900,5880,8390,8385.35,1.76,0,-55710,8803,8596,8223,8016,7643,8700,8120,15,2510,100,5200,10,1,15248638,1256,274.67,3.05,12,1.51,30.00,2701.00,16690,20240416,-50.63,5220,20240805,57.85,11980,-31.22,20250206,6630,24.28,20250102,16690,-50.63,20240416,5220,57.85,20240805,5.93,N,411080,100,15 억,,268633,N,N,1167,N,00,N
20250306,131201,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8270,-120,5,-1.43,1808644255,215440,30.47,8640,8750,8230,10900,5880,8390,8395.12,1.76,0,-57225,8803,8596,8223,8016,7643,8700,8120,15,2510,100,5200,10,1,15248638,1261,275.67,3.06,12,1.41,30.00,2701.00,16690,20240416,-50.45,5220,20240805,58.43,11980,-30.97,20250206,6630,24.74,20250102,16690,-50.45,20240416,5220,58.43,20240805,5.93,N,411080,100,15 억,,268633,N,N,1167,N,00,N
20250306,121200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8280,-110,5,-1.31,1739647505,207093,29.29,8640,8750,8230,10900,5880,8390,8400.32,1.76,0,-56030,8803,8596,8223,8016,7643,8700,8120,15,2510,100,5200,10,1,15248638,1263,276.00,3.07,12,1.36,30.00,2701.00,16690,20240416,-50.39,5220,20240805,58.62,11980,-30.88,20250206,6630,24.89,20250102,16690,-50.39,20240416,5220,58.62,20240805,5.93,N,411080,100,15 억,,268633,N,N,1167,N,00,N
20250306,111157,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8320,-70,5,-0.83,1690767410,201200,28.46,8640,8750,8230,10900,5880,8390,8403.42,1.76,0,-53802,8803,8596,8223,8016,7643,8700,8120,15,2510,100,5200,10,1,15248638,1269,277.33,3.08,12,1.32,30.00,2701.00,16690,20240416,-50.15,5220,20240805,59.39,11980,-30.55,20250206,6630,25.49,20250102,16690,-50.15,20240416,5220,59.39,20240805,5.93,N,411080,100,15 억,,268633,N,N,1167,N,00,N
20250306,101159,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8270,-120,5,-1.43,1502514150,178485,25.24,8640,8750,8230,10900,5880,8390,8418.15,1.76,0,-49732,8803,8596,8223,8016,7643,8700,8120,15,2510,100,5200,10,1,15248638,1261,275.67,3.06,12,1.17,30.00,2701.00,16690,20240416,-50.45,5220,20240805,58.43,11980,-30.97,20250206,6630,24.74,20250102,16690,-50.45,20240416,5220,58.43,20240805,5.93,N,411080,100,15 억,,268633,N,N,1167,N,00,N
20250306,091204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8375,-15,5,-0.18,879644680,103631,14.66,8640,8750,8350,10900,5880,8390,8488.24,1.76,0,-37776,8803,8596,8223,8016,7643,8700,8120,15,2510,100,5200,10,1,15248638,1277,279.17,3.10,12,0.68,30.00,2701.00,16690,20240416,-49.82,5220,20240805,60.44,11980,-30.09,20250206,6630,26.32,20250102,16690,-49.82,20240416,5220,60.44,20240805,5.93,N,411080,100,15 억,,268633,N,N,1167,N,00,N
20250305,161144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8390,520,2,6.61,5152299725,622285,496.64,7850,8430,7850,10230,5510,7870,8279.32,1.88,0,14676,8256,8062,7896,7702,7536,7980,7620,15,2360,100,4870,10,1,15248638,1279,279.67,3.11,12,4.08,30.00,2701.00,16690,20240416,-49.73,5220,20240805,60.73,11980,-29.97,20250206,6630,26.55,20250102,16690,-49.73,20240416,5220,60.73,20240805,6.04,N,411080,100,15 억,,286844,N,Y,1167,N,00,N
20250305,151151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8330,460,2,5.84,5015913625,606003,483.65,7850,8430,7850,10230,5510,7870,8277.04,1.88,0,13284,8256,8062,7896,7702,7536,7980,7620,15,2360,100,4870,10,1,15248638,1270,277.67,3.08,12,3.97,30.00,2701.00,16690,20240416,-50.09,5220,20240805,59.58,11980,-30.47,20250206,6630,25.64,20250102,16690,-50.09,20240416,5220,59.58,20240805,6.04,N,411080,100,15 억,,286844,N,N,3,N,00,N
20250305,141151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8420,550,2,6.99,4642570110,561325,447.99,7850,8430,7850,10230,5510,7870,8270.73,1.88,0,-346,8256,8062,7896,7702,7536,7980,7620,15,2360,100,4870,10,1,15248638,1284,280.67,3.12,12,3.68,30.00,2701.00,16690,20240416,-49.55,5220,20240805,61.30,11980,-29.72,20250206,6630,27.00,20250102,16690,-49.55,20240416,5220,61.30,20240805,6.04,N,411080,100,15 억,,286844,N,N,3,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 161201 57 100.00 KOSDAQ IT 서비스 N N N N N 8890 500 2 5.96 13425697380 1523929 215.54 8640 9270 8150 10900 5880 8390 8809.33 1.76 0 -65655 8803 8596 8223 8016 7643 8700 8120 15 2510 100 5200 10 1 15248638 1356 296.33 3.29 12 9.99 30.00 2701.00 16690 20240416 -46.73 5220 20240805 70.31 11980 -25.79 20250206 6630 34.09 20250102 16690 -46.73 20240416 5220 70.31 20240805 5.93 N 411080 100 15 억 268633 N Y 236 N 00 N
3 20250306 151202 57 100.00 KOSDAQ IT 서비스 N N N N N 8700 310 2 3.69 10822239945 1229574 173.90 8640 9270 8150 10900 5880 8390 8801.62 1.76 0 -71452 8803 8596 8223 8016 7643 8700 8120 15 2510 100 5200 10 1 15248638 1327 290.00 3.22 12 8.06 30.00 2701.00 16690 20240416 -47.87 5220 20240805 66.67 11980 -27.38 20250206 6630 31.22 20250102 16690 -47.87 20240416 5220 66.67 20240805 5.93 N 411080 100 15 억 268633 N N 1167 N 00 N
4 20250306 141201 57 100.00 KOSDAQ IT 서비스 N N N N N 8240 -150 5 -1.79 1932780570 230495 32.60 8640 8750 8220 10900 5880 8390 8385.35 1.76 0 -55710 8803 8596 8223 8016 7643 8700 8120 15 2510 100 5200 10 1 15248638 1256 274.67 3.05 12 1.51 30.00 2701.00 16690 20240416 -50.63 5220 20240805 57.85 11980 -31.22 20250206 6630 24.28 20250102 16690 -50.63 20240416 5220 57.85 20240805 5.93 N 411080 100 15 억 268633 N N 1167 N 00 N
5 20250306 131201 57 100.00 KOSDAQ IT 서비스 N N N N N 8270 -120 5 -1.43 1808644255 215440 30.47 8640 8750 8230 10900 5880 8390 8395.12 1.76 0 -57225 8803 8596 8223 8016 7643 8700 8120 15 2510 100 5200 10 1 15248638 1261 275.67 3.06 12 1.41 30.00 2701.00 16690 20240416 -50.45 5220 20240805 58.43 11980 -30.97 20250206 6630 24.74 20250102 16690 -50.45 20240416 5220 58.43 20240805 5.93 N 411080 100 15 억 268633 N N 1167 N 00 N
6 20250306 121200 57 100.00 KOSDAQ IT 서비스 N N N N N 8280 -110 5 -1.31 1739647505 207093 29.29 8640 8750 8230 10900 5880 8390 8400.32 1.76 0 -56030 8803 8596 8223 8016 7643 8700 8120 15 2510 100 5200 10 1 15248638 1263 276.00 3.07 12 1.36 30.00 2701.00 16690 20240416 -50.39 5220 20240805 58.62 11980 -30.88 20250206 6630 24.89 20250102 16690 -50.39 20240416 5220 58.62 20240805 5.93 N 411080 100 15 억 268633 N N 1167 N 00 N
7 20250306 111157 57 100.00 KOSDAQ IT 서비스 N N N N N 8320 -70 5 -0.83 1690767410 201200 28.46 8640 8750 8230 10900 5880 8390 8403.42 1.76 0 -53802 8803 8596 8223 8016 7643 8700 8120 15 2510 100 5200 10 1 15248638 1269 277.33 3.08 12 1.32 30.00 2701.00 16690 20240416 -50.15 5220 20240805 59.39 11980 -30.55 20250206 6630 25.49 20250102 16690 -50.15 20240416 5220 59.39 20240805 5.93 N 411080 100 15 억 268633 N N 1167 N 00 N
8 20250306 101159 57 100.00 KOSDAQ IT 서비스 N N N N N 8270 -120 5 -1.43 1502514150 178485 25.24 8640 8750 8230 10900 5880 8390 8418.15 1.76 0 -49732 8803 8596 8223 8016 7643 8700 8120 15 2510 100 5200 10 1 15248638 1261 275.67 3.06 12 1.17 30.00 2701.00 16690 20240416 -50.45 5220 20240805 58.43 11980 -30.97 20250206 6630 24.74 20250102 16690 -50.45 20240416 5220 58.43 20240805 5.93 N 411080 100 15 억 268633 N N 1167 N 00 N
9 20250306 091204 57 100.00 KOSDAQ IT 서비스 N N N N N 8375 -15 5 -0.18 879644680 103631 14.66 8640 8750 8350 10900 5880 8390 8488.24 1.76 0 -37776 8803 8596 8223 8016 7643 8700 8120 15 2510 100 5200 10 1 15248638 1277 279.17 3.10 12 0.68 30.00 2701.00 16690 20240416 -49.82 5220 20240805 60.44 11980 -30.09 20250206 6630 26.32 20250102 16690 -49.82 20240416 5220 60.44 20240805 5.93 N 411080 100 15 억 268633 N N 1167 N 00 N
10 20250305 161144 57 100.00 KOSDAQ IT 서비스 N N N N N 8390 520 2 6.61 5152299725 622285 496.64 7850 8430 7850 10230 5510 7870 8279.32 1.88 0 14676 8256 8062 7896 7702 7536 7980 7620 15 2360 100 4870 10 1 15248638 1279 279.67 3.11 12 4.08 30.00 2701.00 16690 20240416 -49.73 5220 20240805 60.73 11980 -29.97 20250206 6630 26.55 20250102 16690 -49.73 20240416 5220 60.73 20240805 6.04 N 411080 100 15 억 286844 N Y 1167 N 00 N
11 20250305 151151 57 100.00 KOSDAQ IT 서비스 N N N N N 8330 460 2 5.84 5015913625 606003 483.65 7850 8430 7850 10230 5510 7870 8277.04 1.88 0 13284 8256 8062 7896 7702 7536 7980 7620 15 2360 100 4870 10 1 15248638 1270 277.67 3.08 12 3.97 30.00 2701.00 16690 20240416 -50.09 5220 20240805 59.58 11980 -30.47 20250206 6630 25.64 20250102 16690 -50.09 20240416 5220 59.58 20240805 6.04 N 411080 100 15 억 286844 N N 3 N 00 N
12 20250305 141151 57 100.00 KOSDAQ IT 서비스 N N N N N 8420 550 2 6.99 4642570110 561325 447.99 7850 8430 7850 10230 5510 7870 8270.73 1.88 0 -346 8256 8062 7896 7702 7536 7980 7620 15 2360 100 4870 10 1 15248638 1284 280.67 3.12 12 3.68 30.00 2701.00 16690 20240416 -49.55 5220 20240805 61.30 11980 -29.72 20250206 6630 27.00 20250102 16690 -49.55 20240416 5220 61.30 20240805 6.04 N 411080 100 15 억 286844 N N 3 N 00 N