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
418250/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
20250306,161206,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,9790,20240223,-33.09,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,8720,-24.89,20240306,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N
20250306,151207,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,9790,20240223,-33.09,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,8720,-24.89,20240306,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N
20250306,141206,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,9790,20240223,-33.09,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,8720,-24.89,20240306,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N
20250306,131206,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,9790,20240223,-33.09,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,8720,-24.89,20240306,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N
20250306,121205,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,9790,20240223,-33.09,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,8720,-24.89,20240306,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N
20250306,111202,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,9790,20240223,-33.09,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,8720,-24.89,20240306,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N
20250306,101205,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,9790,20240223,-33.09,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,8720,-24.89,20240306,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N
20250306,091210,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,9790,20240223,-33.09,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,8720,-24.89,20240306,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N
20250305,161149,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,9790,20240223,-33.09,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,9140,-28.34,20240305,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N
20250305,151157,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,9790,20240223,-33.09,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,9140,-28.34,20240305,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N
20250305,141156,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,9790,20240223,-33.09,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,9140,-28.34,20240305,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,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 161206 58 100.00 KOSDAQ IT 서비스 N N N N N 6550 0 3 0.00 0 0 0.00 0 0 0 8510 4590 6550 0.00 0.57 0 0 6550 6550 6550 6550 6550 6550 6550 40 1960 500 0 10 1 7981542 523 -7.99 3.24 12 0.00 -820.00 2021.00 9790 20240223 -33.09 6480 20240403 1.08 6550 0.00 20250102 6550 0.00 20250102 8720 -24.89 20240306 6480 1.08 20240403 0.00 N 418250 500 39 억 45153 N N 0 N 00 N
3 20250306 151207 58 100.00 KOSDAQ IT 서비스 N N N N N 6550 0 3 0.00 0 0 0.00 0 0 0 8510 4590 6550 0.00 0.57 0 0 6550 6550 6550 6550 6550 6550 6550 40 1960 500 0 10 1 7981542 523 -7.99 3.24 12 0.00 -820.00 2021.00 9790 20240223 -33.09 6480 20240403 1.08 6550 0.00 20250102 6550 0.00 20250102 8720 -24.89 20240306 6480 1.08 20240403 0.00 N 418250 500 39 억 45153 N N 0 N 00 N
4 20250306 141206 58 100.00 KOSDAQ IT 서비스 N N N N N 6550 0 3 0.00 0 0 0.00 0 0 0 8510 4590 6550 0.00 0.57 0 0 6550 6550 6550 6550 6550 6550 6550 40 1960 500 0 10 1 7981542 523 -7.99 3.24 12 0.00 -820.00 2021.00 9790 20240223 -33.09 6480 20240403 1.08 6550 0.00 20250102 6550 0.00 20250102 8720 -24.89 20240306 6480 1.08 20240403 0.00 N 418250 500 39 억 45153 N N 0 N 00 N
5 20250306 131206 58 100.00 KOSDAQ IT 서비스 N N N N N 6550 0 3 0.00 0 0 0.00 0 0 0 8510 4590 6550 0.00 0.57 0 0 6550 6550 6550 6550 6550 6550 6550 40 1960 500 0 10 1 7981542 523 -7.99 3.24 12 0.00 -820.00 2021.00 9790 20240223 -33.09 6480 20240403 1.08 6550 0.00 20250102 6550 0.00 20250102 8720 -24.89 20240306 6480 1.08 20240403 0.00 N 418250 500 39 억 45153 N N 0 N 00 N
6 20250306 121205 58 100.00 KOSDAQ IT 서비스 N N N N N 6550 0 3 0.00 0 0 0.00 0 0 0 8510 4590 6550 0.00 0.57 0 0 6550 6550 6550 6550 6550 6550 6550 40 1960 500 0 10 1 7981542 523 -7.99 3.24 12 0.00 -820.00 2021.00 9790 20240223 -33.09 6480 20240403 1.08 6550 0.00 20250102 6550 0.00 20250102 8720 -24.89 20240306 6480 1.08 20240403 0.00 N 418250 500 39 억 45153 N N 0 N 00 N
7 20250306 111202 58 100.00 KOSDAQ IT 서비스 N N N N N 6550 0 3 0.00 0 0 0.00 0 0 0 8510 4590 6550 0.00 0.57 0 0 6550 6550 6550 6550 6550 6550 6550 40 1960 500 0 10 1 7981542 523 -7.99 3.24 12 0.00 -820.00 2021.00 9790 20240223 -33.09 6480 20240403 1.08 6550 0.00 20250102 6550 0.00 20250102 8720 -24.89 20240306 6480 1.08 20240403 0.00 N 418250 500 39 억 45153 N N 0 N 00 N
8 20250306 101205 58 100.00 KOSDAQ IT 서비스 N N N N N 6550 0 3 0.00 0 0 0.00 0 0 0 8510 4590 6550 0.00 0.57 0 0 6550 6550 6550 6550 6550 6550 6550 40 1960 500 0 10 1 7981542 523 -7.99 3.24 12 0.00 -820.00 2021.00 9790 20240223 -33.09 6480 20240403 1.08 6550 0.00 20250102 6550 0.00 20250102 8720 -24.89 20240306 6480 1.08 20240403 0.00 N 418250 500 39 억 45153 N N 0 N 00 N
9 20250306 091210 58 100.00 KOSDAQ IT 서비스 N N N N N 6550 0 3 0.00 0 0 0.00 0 0 0 8510 4590 6550 0.00 0.57 0 0 6550 6550 6550 6550 6550 6550 6550 40 1960 500 0 10 1 7981542 523 -7.99 3.24 12 0.00 -820.00 2021.00 9790 20240223 -33.09 6480 20240403 1.08 6550 0.00 20250102 6550 0.00 20250102 8720 -24.89 20240306 6480 1.08 20240403 0.00 N 418250 500 39 억 45153 N N 0 N 00 N
10 20250305 161149 58 100.00 KOSDAQ IT 서비스 N N N N N 6550 0 3 0.00 0 0 0.00 0 0 0 8510 4590 6550 0.00 0.57 0 0 6550 6550 6550 6550 6550 6550 6550 40 1960 500 0 10 1 7981542 523 -7.99 3.24 12 0.00 -820.00 2021.00 9790 20240223 -33.09 6480 20240403 1.08 6550 0.00 20250102 6550 0.00 20250102 9140 -28.34 20240305 6480 1.08 20240403 0.00 N 418250 500 39 억 45153 N N 0 N 00 N
11 20250305 151157 58 100.00 KOSDAQ IT 서비스 N N N N N 6550 0 3 0.00 0 0 0.00 0 0 0 8510 4590 6550 0.00 0.57 0 0 6550 6550 6550 6550 6550 6550 6550 40 1960 500 0 10 1 7981542 523 -7.99 3.24 12 0.00 -820.00 2021.00 9790 20240223 -33.09 6480 20240403 1.08 6550 0.00 20250102 6550 0.00 20250102 9140 -28.34 20240305 6480 1.08 20240403 0.00 N 418250 500 39 억 45153 N N 0 N 00 N
12 20250305 141156 58 100.00 KOSDAQ IT 서비스 N N N N N 6550 0 3 0.00 0 0 0.00 0 0 0 8510 4590 6550 0.00 0.57 0 0 6550 6550 6550 6550 6550 6550 6550 40 1960 500 0 10 1 7981542 523 -7.99 3.24 12 0.00 -820.00 2021.00 9790 20240223 -33.09 6480 20240403 1.08 6550 0.00 20250102 6550 0.00 20250102 9140 -28.34 20240305 6480 1.08 20240403 0.00 N 418250 500 39 억 45153 N N 0 N 00 N