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
440320/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
20250306,161218,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,9410,100,2,1.07,1176049530,127266,82.57,9340,9430,9050,12100,6520,9310,9240.16,0.52,0,-6627,9656,9482,9166,8992,8676,9570,9080,10,2790,100,6510,10,1,9805000,923,61.50,2.46,12,1.30,153.00,3828.00,9430,20250306,-0.21,3780,20240909,148.94,9430,-0.21,20250306,6070,55.02,20250102,9430,-0.21,20250306,3780,148.94,20240909,4.06,N,440320,100,9 억,,51153,N,N,0,N,00,N
20250306,151219,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,9390,80,2,0.86,1131540180,122529,79.50,9340,9430,9050,12100,6520,9310,9234.15,0.52,0,-6990,9656,9482,9166,8992,8676,9570,9080,10,2790,100,6510,10,1,9805000,921,61.37,2.45,12,1.25,153.00,3828.00,9430,20250306,-0.42,3780,20240909,148.41,9430,-0.42,20250306,6070,54.70,20250102,9430,-0.42,20250306,3780,148.41,20240909,4.06,N,440320,100,9 억,,51153,N,N,0,N,00,N
20250306,141218,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9350,40,2,0.43,961394150,104387,67.73,9340,9380,9050,12100,6520,9310,9208.76,0.52,0,-4987,9656,9482,9166,8992,8676,9570,9080,10,2790,100,6510,10,1,9805000,917,61.11,2.44,12,1.06,153.00,3828.00,9410,20250225,-0.64,3780,20240909,147.35,9410,-0.64,20250225,6070,54.04,20250102,9410,-0.64,20250225,3780,147.35,20240909,4.06,N,440320,100,9 억,,51153,N,N,0,N,00,N
20250306,131218,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9300,-10,5,-0.11,844208610,91825,59.58,9340,9380,9050,12100,6520,9310,9192.16,0.52,0,-6236,9656,9482,9166,8992,8676,9570,9080,10,2790,100,6510,10,1,9805000,912,60.78,2.43,12,0.94,153.00,3828.00,9410,20250225,-1.17,3780,20240909,146.03,9410,-1.17,20250225,6070,53.21,20250102,9410,-1.17,20250225,3780,146.03,20240909,4.06,N,440320,100,9 억,,51153,N,N,0,N,00,N
20250306,121217,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9380,70,2,0.75,744200950,81032,52.57,9340,9380,9050,12100,6520,9310,9182.18,0.52,0,-6948,9656,9482,9166,8992,8676,9570,9080,10,2790,100,6510,10,1,9805000,920,61.31,2.45,12,0.83,153.00,3828.00,9410,20250225,-0.32,3780,20240909,148.15,9410,-0.32,20250225,6070,54.53,20250102,9410,-0.32,20250225,3780,148.15,20240909,4.06,N,440320,100,9 억,,51153,N,N,0,N,00,N
20250306,111214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9230,-80,5,-0.86,606287730,66258,42.99,9340,9340,9050,12100,6520,9310,9147.53,0.52,0,-7097,9656,9482,9166,8992,8676,9570,9080,10,2790,100,6510,10,1,9805000,905,60.33,2.41,12,0.68,153.00,3828.00,9410,20250225,-1.91,3780,20240909,144.18,9410,-1.91,20250225,6070,52.06,20250102,9410,-1.91,20250225,3780,144.18,20240909,4.06,N,440320,100,9 억,,51153,N,N,0,N,00,N
20250306,101217,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9150,-160,5,-1.72,471056900,51494,33.41,9340,9340,9050,12100,6520,9310,9144.01,0.52,0,-10001,9656,9482,9166,8992,8676,9570,9080,10,2790,100,6510,10,1,9805000,897,59.80,2.39,12,0.53,153.00,3828.00,9410,20250225,-2.76,3780,20240909,142.06,9410,-2.76,20250225,6070,50.74,20250102,9410,-2.76,20250225,3780,142.06,20240909,4.06,N,440320,100,9 억,,51153,N,N,0,N,00,N
20250306,091222,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9160,-150,5,-1.61,196731970,21475,13.93,9340,9340,9080,12100,6520,9310,9152.35,0.52,0,-4997,9656,9482,9166,8992,8676,9570,9080,10,2790,100,6510,10,1,9805000,898,59.87,2.39,12,0.22,153.00,3828.00,9410,20250225,-2.66,3780,20240909,142.33,9410,-2.66,20250225,6070,50.91,20250102,9410,-2.66,20250225,3780,142.33,20240909,4.06,N,440320,100,9 억,,51153,N,N,0,N,00,N
20250305,161201,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9310,430,2,4.84,1386563810,152543,71.83,8890,9340,8850,11540,6220,8880,9089.59,0.31,0,20805,9380,9130,8950,8700,8520,9040,8610,10,2660,100,6210,10,1,9805000,913,60.85,2.43,12,1.56,153.00,3828.00,9410,20250225,-1.06,3780,20240909,146.30,9410,-1.06,20250225,6070,53.38,20250102,9410,-1.06,20250225,3780,146.30,20240909,4.22,N,440320,100,9 억,,30423,N,N,0,N,00,N
20250305,151208,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9250,370,2,4.17,1255323220,138412,65.18,8890,9250,8850,11540,6220,8880,9069.47,0.31,0,17129,9380,9130,8950,8700,8520,9040,8610,10,2660,100,6210,10,1,9805000,907,60.46,2.42,12,1.41,153.00,3828.00,9410,20250225,-1.70,3780,20240909,144.71,9410,-1.70,20250225,6070,52.39,20250102,9410,-1.70,20250225,3780,144.71,20240909,4.22,N,440320,100,9 억,,30423,N,N,0,N,00,N
20250305,141208,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9100,220,2,2.48,1005156380,111109,52.32,8890,9160,8850,11540,6220,8880,9046.58,0.31,0,7180,9380,9130,8950,8700,8520,9040,8610,10,2660,100,6210,10,1,9805000,892,59.48,2.38,12,1.13,153.00,3828.00,9410,20250225,-3.29,3780,20240909,140.74,9410,-3.29,20250225,6070,49.92,20250102,9410,-3.29,20250225,3780,140.74,20240909,4.22,N,440320,100,9 억,,30423,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 161218 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 9410 100 2 1.07 1176049530 127266 82.57 9340 9430 9050 12100 6520 9310 9240.16 0.52 0 -6627 9656 9482 9166 8992 8676 9570 9080 10 2790 100 6510 10 1 9805000 923 61.50 2.46 12 1.30 153.00 3828.00 9430 20250306 -0.21 3780 20240909 148.94 9430 -0.21 20250306 6070 55.02 20250102 9430 -0.21 20250306 3780 148.94 20240909 4.06 N 440320 100 9 억 51153 N N 0 N 00 N
3 20250306 151219 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 9390 80 2 0.86 1131540180 122529 79.50 9340 9430 9050 12100 6520 9310 9234.15 0.52 0 -6990 9656 9482 9166 8992 8676 9570 9080 10 2790 100 6510 10 1 9805000 921 61.37 2.45 12 1.25 153.00 3828.00 9430 20250306 -0.42 3780 20240909 148.41 9430 -0.42 20250306 6070 54.70 20250102 9430 -0.42 20250306 3780 148.41 20240909 4.06 N 440320 100 9 억 51153 N N 0 N 00 N
4 20250306 141218 57 100.00 KOSDAQ IT 서비스 N N N N N 9350 40 2 0.43 961394150 104387 67.73 9340 9380 9050 12100 6520 9310 9208.76 0.52 0 -4987 9656 9482 9166 8992 8676 9570 9080 10 2790 100 6510 10 1 9805000 917 61.11 2.44 12 1.06 153.00 3828.00 9410 20250225 -0.64 3780 20240909 147.35 9410 -0.64 20250225 6070 54.04 20250102 9410 -0.64 20250225 3780 147.35 20240909 4.06 N 440320 100 9 억 51153 N N 0 N 00 N
5 20250306 131218 57 100.00 KOSDAQ IT 서비스 N N N N N 9300 -10 5 -0.11 844208610 91825 59.58 9340 9380 9050 12100 6520 9310 9192.16 0.52 0 -6236 9656 9482 9166 8992 8676 9570 9080 10 2790 100 6510 10 1 9805000 912 60.78 2.43 12 0.94 153.00 3828.00 9410 20250225 -1.17 3780 20240909 146.03 9410 -1.17 20250225 6070 53.21 20250102 9410 -1.17 20250225 3780 146.03 20240909 4.06 N 440320 100 9 억 51153 N N 0 N 00 N
6 20250306 121217 57 100.00 KOSDAQ IT 서비스 N N N N N 9380 70 2 0.75 744200950 81032 52.57 9340 9380 9050 12100 6520 9310 9182.18 0.52 0 -6948 9656 9482 9166 8992 8676 9570 9080 10 2790 100 6510 10 1 9805000 920 61.31 2.45 12 0.83 153.00 3828.00 9410 20250225 -0.32 3780 20240909 148.15 9410 -0.32 20250225 6070 54.53 20250102 9410 -0.32 20250225 3780 148.15 20240909 4.06 N 440320 100 9 억 51153 N N 0 N 00 N
7 20250306 111214 57 100.00 KOSDAQ IT 서비스 N N N N N 9230 -80 5 -0.86 606287730 66258 42.99 9340 9340 9050 12100 6520 9310 9147.53 0.52 0 -7097 9656 9482 9166 8992 8676 9570 9080 10 2790 100 6510 10 1 9805000 905 60.33 2.41 12 0.68 153.00 3828.00 9410 20250225 -1.91 3780 20240909 144.18 9410 -1.91 20250225 6070 52.06 20250102 9410 -1.91 20250225 3780 144.18 20240909 4.06 N 440320 100 9 억 51153 N N 0 N 00 N
8 20250306 101217 57 100.00 KOSDAQ IT 서비스 N N N N N 9150 -160 5 -1.72 471056900 51494 33.41 9340 9340 9050 12100 6520 9310 9144.01 0.52 0 -10001 9656 9482 9166 8992 8676 9570 9080 10 2790 100 6510 10 1 9805000 897 59.80 2.39 12 0.53 153.00 3828.00 9410 20250225 -2.76 3780 20240909 142.06 9410 -2.76 20250225 6070 50.74 20250102 9410 -2.76 20250225 3780 142.06 20240909 4.06 N 440320 100 9 억 51153 N N 0 N 00 N
9 20250306 091222 57 100.00 KOSDAQ IT 서비스 N N N N N 9160 -150 5 -1.61 196731970 21475 13.93 9340 9340 9080 12100 6520 9310 9152.35 0.52 0 -4997 9656 9482 9166 8992 8676 9570 9080 10 2790 100 6510 10 1 9805000 898 59.87 2.39 12 0.22 153.00 3828.00 9410 20250225 -2.66 3780 20240909 142.33 9410 -2.66 20250225 6070 50.91 20250102 9410 -2.66 20250225 3780 142.33 20240909 4.06 N 440320 100 9 억 51153 N N 0 N 00 N
10 20250305 161201 57 100.00 KOSDAQ IT 서비스 N N N N N 9310 430 2 4.84 1386563810 152543 71.83 8890 9340 8850 11540 6220 8880 9089.59 0.31 0 20805 9380 9130 8950 8700 8520 9040 8610 10 2660 100 6210 10 1 9805000 913 60.85 2.43 12 1.56 153.00 3828.00 9410 20250225 -1.06 3780 20240909 146.30 9410 -1.06 20250225 6070 53.38 20250102 9410 -1.06 20250225 3780 146.30 20240909 4.22 N 440320 100 9 억 30423 N N 0 N 00 N
11 20250305 151208 57 100.00 KOSDAQ IT 서비스 N N N N N 9250 370 2 4.17 1255323220 138412 65.18 8890 9250 8850 11540 6220 8880 9069.47 0.31 0 17129 9380 9130 8950 8700 8520 9040 8610 10 2660 100 6210 10 1 9805000 907 60.46 2.42 12 1.41 153.00 3828.00 9410 20250225 -1.70 3780 20240909 144.71 9410 -1.70 20250225 6070 52.39 20250102 9410 -1.70 20250225 3780 144.71 20240909 4.22 N 440320 100 9 억 30423 N N 0 N 00 N
12 20250305 141208 57 100.00 KOSDAQ IT 서비스 N N N N N 9100 220 2 2.48 1005156380 111109 52.32 8890 9160 8850 11540 6220 8880 9046.58 0.31 0 7180 9380 9130 8950 8700 8520 9040 8610 10 2660 100 6210 10 1 9805000 892 59.48 2.38 12 1.13 153.00 3828.00 9410 20250225 -3.29 3780 20240909 140.74 9410 -3.29 20250225 6070 49.92 20250102 9410 -3.29 20250225 3780 140.74 20240909 4.22 N 440320 100 9 억 30423 N N 0 N 00 N