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
417860/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
20250306,161205,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8470,-280,5,-3.20,30609200,3573,107.72,8750,8850,8470,11370,6130,8750,8566.81,0.26,0,-834,9076,8912,8616,8452,8156,8995,8535,22,2620,500,5420,10,1,4430614,375,-6.02,4.03,12,0.08,-1407.00,2101.00,21500,20240223,-60.60,7610,20241209,11.30,11070,-23.49,20250205,8090,4.70,20250102,19240,-55.98,20240308,7610,11.30,20241209,0.05,N,417860,500,22 억,,11607,N,N,0,N,00,N
20250306,151206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8490,-260,5,-2.97,27779970,3239,97.65,8750,8850,8480,11370,6130,8750,8576.71,0.26,0,-683,9076,8912,8616,8452,8156,8995,8535,22,2620,500,5420,10,1,4430614,376,-6.03,4.04,12,0.07,-1407.00,2101.00,21500,20240223,-60.51,7610,20241209,11.56,11070,-23.31,20250205,8090,4.94,20250102,19240,-55.87,20240308,7610,11.56,20241209,0.05,N,417860,500,22 억,,11607,N,N,0,N,00,N
20250306,141205,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8480,-270,5,-3.09,27192060,3170,95.57,8750,8850,8480,11370,6130,8750,8577.94,0.26,0,-655,9076,8912,8616,8452,8156,8995,8535,22,2620,500,5420,10,1,4430614,376,-6.03,4.04,12,0.07,-1407.00,2101.00,21500,20240223,-60.56,7610,20241209,11.43,11070,-23.40,20250205,8090,4.82,20250102,19240,-55.93,20240308,7610,11.43,20241209,0.05,N,417860,500,22 억,,11607,N,N,0,N,00,N
20250306,131206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8600,-150,5,-1.71,15563230,1803,54.36,8750,8850,8580,11370,6130,8750,8631.85,0.26,0,-651,9076,8912,8616,8452,8156,8995,8535,22,2620,500,5420,10,1,4430614,381,-6.11,4.09,12,0.04,-1407.00,2101.00,21500,20240223,-60.00,7610,20241209,13.01,11070,-22.31,20250205,8090,6.30,20250102,19240,-55.30,20240308,7610,13.01,20241209,0.05,N,417860,500,22 억,,11607,N,N,0,N,00,N
20250306,121204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8610,-140,5,-1.60,15270330,1769,53.33,8750,8850,8580,11370,6130,8750,8632.18,0.26,0,-643,9076,8912,8616,8452,8156,8995,8535,22,2620,500,5420,10,1,4430614,381,-6.12,4.10,12,0.04,-1407.00,2101.00,21500,20240223,-59.95,7610,20241209,13.14,11070,-22.22,20250205,8090,6.43,20250102,19240,-55.25,20240308,7610,13.14,20241209,0.05,N,417860,500,22 억,,11607,N,N,0,N,00,N
20250306,111201,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8650,-100,5,-1.14,13955250,1616,48.72,8750,8850,8580,11370,6130,8750,8635.67,0.26,0,-655,9076,8912,8616,8452,8156,8995,8535,22,2620,500,5420,10,1,4430614,383,-6.15,4.12,12,0.04,-1407.00,2101.00,21500,20240223,-59.77,7610,20241209,13.67,11070,-21.86,20250205,8090,6.92,20250102,19240,-55.04,20240308,7610,13.67,20241209,0.05,N,417860,500,22 억,,11607,N,N,0,N,00,N
20250306,101204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8580,-170,5,-1.94,12953070,1500,45.22,8750,8850,8580,11370,6130,8750,8635.38,0.26,0,-567,9076,8912,8616,8452,8156,8995,8535,22,2620,500,5420,10,1,4430614,380,-6.10,4.08,12,0.03,-1407.00,2101.00,21500,20240223,-60.09,7610,20241209,12.75,11070,-22.49,20250205,8090,6.06,20250102,19240,-55.41,20240308,7610,12.75,20241209,0.05,N,417860,500,22 억,,11607,N,N,0,N,00,N
20250306,091209,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8850,100,2,1.14,3755770,432,13.02,8750,8850,8610,11370,6130,8750,8693.91,0.26,0,-169,9076,8912,8616,8452,8156,8995,8535,22,2620,500,5420,10,1,4430614,392,-6.29,4.21,12,0.01,-1407.00,2101.00,21500,20240223,-58.84,7610,20241209,16.29,11070,-20.05,20250205,8090,9.39,20250102,19240,-54.00,20240308,7610,16.29,20241209,0.05,N,417860,500,22 억,,11607,N,N,0,N,00,N
20250305,161148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8750,390,2,4.67,28154210,3317,65.59,8320,8780,8320,10860,5860,8360,8487.85,0.28,0,-858,8993,8676,8473,8156,7953,8575,8055,22,2500,500,5180,10,1,4430614,388,-6.22,4.16,12,0.07,-1407.00,2101.00,21500,20240223,-59.30,7610,20241209,14.98,11070,-20.96,20250205,8090,8.16,20250102,19240,-54.52,20240308,7610,14.98,20241209,0.05,N,417860,500,22 억,,12465,N,N,0,N,00,N
20250305,151156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8660,300,2,3.59,25765760,3044,60.19,8320,8700,8320,10860,5860,8360,8464.44,0.28,0,-829,8993,8676,8473,8156,7953,8575,8055,22,2500,500,5180,10,1,4430614,384,-6.15,4.12,12,0.07,-1407.00,2101.00,21500,20240223,-59.72,7610,20241209,13.80,11070,-21.77,20250205,8090,7.05,20250102,19240,-54.99,20240308,7610,13.80,20241209,0.05,N,417860,500,22 억,,12465,N,N,0,N,00,N
20250305,141156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8500,140,2,1.67,19260450,2285,45.18,8320,8700,8320,10860,5860,8360,8429.08,0.28,0,-699,8993,8676,8473,8156,7953,8575,8055,22,2500,500,5180,10,1,4430614,377,-6.04,4.05,12,0.05,-1407.00,2101.00,21500,20240223,-60.47,7610,20241209,11.70,11070,-23.22,20250205,8090,5.07,20250102,19240,-55.82,20240308,7610,11.70,20241209,0.05,N,417860,500,22 억,,12465,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 161205 57 100.00 KOSDAQ IT 서비스 N N N N N 8470 -280 5 -3.20 30609200 3573 107.72 8750 8850 8470 11370 6130 8750 8566.81 0.26 0 -834 9076 8912 8616 8452 8156 8995 8535 22 2620 500 5420 10 1 4430614 375 -6.02 4.03 12 0.08 -1407.00 2101.00 21500 20240223 -60.60 7610 20241209 11.30 11070 -23.49 20250205 8090 4.70 20250102 19240 -55.98 20240308 7610 11.30 20241209 0.05 N 417860 500 22 억 11607 N N 0 N 00 N
3 20250306 151206 57 100.00 KOSDAQ IT 서비스 N N N N N 8490 -260 5 -2.97 27779970 3239 97.65 8750 8850 8480 11370 6130 8750 8576.71 0.26 0 -683 9076 8912 8616 8452 8156 8995 8535 22 2620 500 5420 10 1 4430614 376 -6.03 4.04 12 0.07 -1407.00 2101.00 21500 20240223 -60.51 7610 20241209 11.56 11070 -23.31 20250205 8090 4.94 20250102 19240 -55.87 20240308 7610 11.56 20241209 0.05 N 417860 500 22 억 11607 N N 0 N 00 N
4 20250306 141205 57 100.00 KOSDAQ IT 서비스 N N N N N 8480 -270 5 -3.09 27192060 3170 95.57 8750 8850 8480 11370 6130 8750 8577.94 0.26 0 -655 9076 8912 8616 8452 8156 8995 8535 22 2620 500 5420 10 1 4430614 376 -6.03 4.04 12 0.07 -1407.00 2101.00 21500 20240223 -60.56 7610 20241209 11.43 11070 -23.40 20250205 8090 4.82 20250102 19240 -55.93 20240308 7610 11.43 20241209 0.05 N 417860 500 22 억 11607 N N 0 N 00 N
5 20250306 131206 57 100.00 KOSDAQ IT 서비스 N N N N N 8600 -150 5 -1.71 15563230 1803 54.36 8750 8850 8580 11370 6130 8750 8631.85 0.26 0 -651 9076 8912 8616 8452 8156 8995 8535 22 2620 500 5420 10 1 4430614 381 -6.11 4.09 12 0.04 -1407.00 2101.00 21500 20240223 -60.00 7610 20241209 13.01 11070 -22.31 20250205 8090 6.30 20250102 19240 -55.30 20240308 7610 13.01 20241209 0.05 N 417860 500 22 억 11607 N N 0 N 00 N
6 20250306 121204 57 100.00 KOSDAQ IT 서비스 N N N N N 8610 -140 5 -1.60 15270330 1769 53.33 8750 8850 8580 11370 6130 8750 8632.18 0.26 0 -643 9076 8912 8616 8452 8156 8995 8535 22 2620 500 5420 10 1 4430614 381 -6.12 4.10 12 0.04 -1407.00 2101.00 21500 20240223 -59.95 7610 20241209 13.14 11070 -22.22 20250205 8090 6.43 20250102 19240 -55.25 20240308 7610 13.14 20241209 0.05 N 417860 500 22 억 11607 N N 0 N 00 N
7 20250306 111201 57 100.00 KOSDAQ IT 서비스 N N N N N 8650 -100 5 -1.14 13955250 1616 48.72 8750 8850 8580 11370 6130 8750 8635.67 0.26 0 -655 9076 8912 8616 8452 8156 8995 8535 22 2620 500 5420 10 1 4430614 383 -6.15 4.12 12 0.04 -1407.00 2101.00 21500 20240223 -59.77 7610 20241209 13.67 11070 -21.86 20250205 8090 6.92 20250102 19240 -55.04 20240308 7610 13.67 20241209 0.05 N 417860 500 22 억 11607 N N 0 N 00 N
8 20250306 101204 57 100.00 KOSDAQ IT 서비스 N N N N N 8580 -170 5 -1.94 12953070 1500 45.22 8750 8850 8580 11370 6130 8750 8635.38 0.26 0 -567 9076 8912 8616 8452 8156 8995 8535 22 2620 500 5420 10 1 4430614 380 -6.10 4.08 12 0.03 -1407.00 2101.00 21500 20240223 -60.09 7610 20241209 12.75 11070 -22.49 20250205 8090 6.06 20250102 19240 -55.41 20240308 7610 12.75 20241209 0.05 N 417860 500 22 억 11607 N N 0 N 00 N
9 20250306 091209 57 100.00 KOSDAQ IT 서비스 N N N N N 8850 100 2 1.14 3755770 432 13.02 8750 8850 8610 11370 6130 8750 8693.91 0.26 0 -169 9076 8912 8616 8452 8156 8995 8535 22 2620 500 5420 10 1 4430614 392 -6.29 4.21 12 0.01 -1407.00 2101.00 21500 20240223 -58.84 7610 20241209 16.29 11070 -20.05 20250205 8090 9.39 20250102 19240 -54.00 20240308 7610 16.29 20241209 0.05 N 417860 500 22 억 11607 N N 0 N 00 N
10 20250305 161148 57 100.00 KOSDAQ IT 서비스 N N N N N 8750 390 2 4.67 28154210 3317 65.59 8320 8780 8320 10860 5860 8360 8487.85 0.28 0 -858 8993 8676 8473 8156 7953 8575 8055 22 2500 500 5180 10 1 4430614 388 -6.22 4.16 12 0.07 -1407.00 2101.00 21500 20240223 -59.30 7610 20241209 14.98 11070 -20.96 20250205 8090 8.16 20250102 19240 -54.52 20240308 7610 14.98 20241209 0.05 N 417860 500 22 억 12465 N N 0 N 00 N
11 20250305 151156 57 100.00 KOSDAQ IT 서비스 N N N N N 8660 300 2 3.59 25765760 3044 60.19 8320 8700 8320 10860 5860 8360 8464.44 0.28 0 -829 8993 8676 8473 8156 7953 8575 8055 22 2500 500 5180 10 1 4430614 384 -6.15 4.12 12 0.07 -1407.00 2101.00 21500 20240223 -59.72 7610 20241209 13.80 11070 -21.77 20250205 8090 7.05 20250102 19240 -54.99 20240308 7610 13.80 20241209 0.05 N 417860 500 22 억 12465 N N 0 N 00 N
12 20250305 141156 57 100.00 KOSDAQ IT 서비스 N N N N N 8500 140 2 1.67 19260450 2285 45.18 8320 8700 8320 10860 5860 8360 8429.08 0.28 0 -699 8993 8676 8473 8156 7953 8575 8055 22 2500 500 5180 10 1 4430614 377 -6.04 4.05 12 0.05 -1407.00 2101.00 21500 20240223 -60.47 7610 20241209 11.70 11070 -23.22 20250205 8090 5.07 20250102 19240 -55.82 20240308 7610 11.70 20241209 0.05 N 417860 500 22 억 12465 N N 0 N 00 N