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
475460/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
20250306,161256,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9960,-170,5,-1.68,836503950,83699,23.33,10150,10220,9890,13160,7100,10130,9989.36,0.51,0,-3594,10883,10506,10313,9936,9743,10410,9840,6,3030,100,7090,10,1,5587025,556,7.77,3.02,12,1.50,1282.00,3294.00,20500,20250123,-51.41,9640,20250304,3.32,20500,-51.41,20250123,9640,3.32,20250304,20500,-51.41,20250123,9640,3.32,20250304,0.05,N,475460,100,5 억,,28497,N,N,0,N,00,N
20250306,151256,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9970,-160,5,-1.58,785503920,78570,21.90,10150,10220,9890,13160,7100,10130,9992.45,0.51,0,-3055,10883,10506,10313,9936,9743,10410,9840,6,3030,100,7090,10,1,5587025,557,7.78,3.03,12,1.41,1282.00,3294.00,20500,20250123,-51.37,9640,20250304,3.42,20500,-51.37,20250123,9640,3.42,20250304,20500,-51.37,20250123,9640,3.42,20250304,0.05,N,475460,100,5 억,,28497,N,N,0,N,00,N
20250306,141255,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9940,-190,5,-1.88,720891570,72071,20.09,10150,10220,9890,13160,7100,10130,9997.20,0.51,0,-2356,10883,10506,10313,9936,9743,10410,9840,6,3030,100,7090,10,1,5587025,555,7.75,3.02,12,1.29,1282.00,3294.00,20500,20250123,-51.51,9640,20250304,3.11,20500,-51.51,20250123,9640,3.11,20250304,20500,-51.51,20250123,9640,3.11,20250304,0.05,N,475460,100,5 억,,28497,N,N,0,N,00,N
20250306,131256,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9950,-180,5,-1.78,626349605,62596,17.45,10150,10220,9890,13160,7100,10130,10000.24,0.51,0,-2336,10883,10506,10313,9936,9743,10410,9840,6,3030,100,7090,10,1,5587025,556,7.76,3.02,12,1.12,1282.00,3294.00,20500,20250123,-51.46,9640,20250304,3.22,20500,-51.46,20250123,9640,3.22,20250304,20500,-51.46,20250123,9640,3.22,20250304,0.05,N,475460,100,5 억,,28497,N,N,0,N,00,N
20250306,121255,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9970,-160,5,-1.58,604592035,60406,16.84,10150,10220,9890,13160,7100,10130,10002.72,0.51,0,-1984,10883,10506,10313,9936,9743,10410,9840,6,3030,100,7090,10,1,5587025,557,7.78,3.03,12,1.08,1282.00,3294.00,20500,20250123,-51.37,9640,20250304,3.42,20500,-51.37,20250123,9640,3.42,20250304,20500,-51.37,20250123,9640,3.42,20250304,0.05,N,475460,100,5 억,,28497,N,N,0,N,00,N
20250306,111251,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9960,-170,5,-1.68,581604710,58097,16.19,10150,10220,9890,13160,7100,10130,10004.70,0.51,0,-2186,10883,10506,10313,9936,9743,10410,9840,6,3030,100,7090,10,1,5587025,556,7.77,3.02,12,1.04,1282.00,3294.00,20500,20250123,-51.41,9640,20250304,3.32,20500,-51.41,20250123,9640,3.32,20250304,20500,-51.41,20250123,9640,3.32,20250304,0.05,N,475460,100,5 억,,28497,N,N,0,N,00,N
20250306,101253,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9990,-140,5,-1.38,517246055,51617,14.39,10150,10220,9890,13160,7100,10130,10014.38,0.51,0,-1723,10883,10506,10313,9936,9743,10410,9840,6,3030,100,7090,10,1,5587025,558,7.79,3.03,12,0.92,1282.00,3294.00,20500,20250123,-51.27,9640,20250304,3.63,20500,-51.27,20250123,9640,3.63,20250304,20500,-51.27,20250123,9640,3.63,20250304,0.05,N,475460,100,5 억,,28497,N,N,0,N,00,N
20250306,091259,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10160,30,2,0.30,306704595,30515,8.51,10150,10220,9970,13160,7100,10130,10042.68,0.51,0,-1411,10883,10506,10313,9936,9743,10410,9840,6,3030,100,7090,10,1,5587025,568,7.93,3.08,12,0.55,1282.00,3294.00,20500,20250123,-50.44,9640,20250304,5.39,20500,-50.44,20250123,9640,5.39,20250304,20500,-50.44,20250123,9640,5.39,20250304,0.05,N,475460,100,5 억,,28497,N,N,0,N,00,N
20250305,161237,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10130,-730,5,-6.72,3683106220,354084,29.68,10460,10690,10120,14110,7610,10860,10401.86,0.35,0,5851,12246,11552,10596,9902,8946,11900,10250,6,3250,100,7600,10,1,5587025,566,7.90,3.08,12,6.34,1282.00,3294.00,20500,20250123,-50.59,9640,20250304,5.08,20500,-50.59,20250123,9640,5.08,20250304,20500,-50.59,20250123,9640,5.08,20250304,0.00,N,475460,100,5 억,,19739,N,N,0,N,00,N
20250305,151245,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10180,-680,5,-6.26,3544563550,340432,28.53,10460,10690,10120,14110,7610,10860,10411.94,0.35,0,8321,12246,11552,10596,9902,8946,11900,10250,6,3250,100,7600,10,1,5587025,569,7.94,3.09,12,6.09,1282.00,3294.00,20500,20250123,-50.34,9640,20250304,5.60,20500,-50.34,20250123,9640,5.60,20250304,20500,-50.34,20250123,9640,5.60,20250304,0.00,N,475460,100,5 억,,19739,N,N,0,N,00,N
20250305,141245,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10370,-490,5,-4.51,3215326700,308244,25.84,10460,10690,10230,14110,7610,10860,10431.09,0.35,0,10519,12246,11552,10596,9902,8946,11900,10250,6,3250,100,7600,10,1,5587025,579,8.09,3.15,12,5.52,1282.00,3294.00,20500,20250123,-49.41,9640,20250304,7.57,20500,-49.41,20250123,9640,7.57,20250304,20500,-49.41,20250123,9640,7.57,20250304,0.00,N,475460,100,5 억,,19739,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 161256 57 100.00 KOSDAQ IT 서비스 N N N N N 9960 -170 5 -1.68 836503950 83699 23.33 10150 10220 9890 13160 7100 10130 9989.36 0.51 0 -3594 10883 10506 10313 9936 9743 10410 9840 6 3030 100 7090 10 1 5587025 556 7.77 3.02 12 1.50 1282.00 3294.00 20500 20250123 -51.41 9640 20250304 3.32 20500 -51.41 20250123 9640 3.32 20250304 20500 -51.41 20250123 9640 3.32 20250304 0.05 N 475460 100 5 억 28497 N N 0 N 00 N
3 20250306 151256 57 100.00 KOSDAQ IT 서비스 N N N N N 9970 -160 5 -1.58 785503920 78570 21.90 10150 10220 9890 13160 7100 10130 9992.45 0.51 0 -3055 10883 10506 10313 9936 9743 10410 9840 6 3030 100 7090 10 1 5587025 557 7.78 3.03 12 1.41 1282.00 3294.00 20500 20250123 -51.37 9640 20250304 3.42 20500 -51.37 20250123 9640 3.42 20250304 20500 -51.37 20250123 9640 3.42 20250304 0.05 N 475460 100 5 억 28497 N N 0 N 00 N
4 20250306 141255 57 100.00 KOSDAQ IT 서비스 N N N N N 9940 -190 5 -1.88 720891570 72071 20.09 10150 10220 9890 13160 7100 10130 9997.20 0.51 0 -2356 10883 10506 10313 9936 9743 10410 9840 6 3030 100 7090 10 1 5587025 555 7.75 3.02 12 1.29 1282.00 3294.00 20500 20250123 -51.51 9640 20250304 3.11 20500 -51.51 20250123 9640 3.11 20250304 20500 -51.51 20250123 9640 3.11 20250304 0.05 N 475460 100 5 억 28497 N N 0 N 00 N
5 20250306 131256 57 100.00 KOSDAQ IT 서비스 N N N N N 9950 -180 5 -1.78 626349605 62596 17.45 10150 10220 9890 13160 7100 10130 10000.24 0.51 0 -2336 10883 10506 10313 9936 9743 10410 9840 6 3030 100 7090 10 1 5587025 556 7.76 3.02 12 1.12 1282.00 3294.00 20500 20250123 -51.46 9640 20250304 3.22 20500 -51.46 20250123 9640 3.22 20250304 20500 -51.46 20250123 9640 3.22 20250304 0.05 N 475460 100 5 억 28497 N N 0 N 00 N
6 20250306 121255 57 100.00 KOSDAQ IT 서비스 N N N N N 9970 -160 5 -1.58 604592035 60406 16.84 10150 10220 9890 13160 7100 10130 10002.72 0.51 0 -1984 10883 10506 10313 9936 9743 10410 9840 6 3030 100 7090 10 1 5587025 557 7.78 3.03 12 1.08 1282.00 3294.00 20500 20250123 -51.37 9640 20250304 3.42 20500 -51.37 20250123 9640 3.42 20250304 20500 -51.37 20250123 9640 3.42 20250304 0.05 N 475460 100 5 억 28497 N N 0 N 00 N
7 20250306 111251 57 100.00 KOSDAQ IT 서비스 N N N N N 9960 -170 5 -1.68 581604710 58097 16.19 10150 10220 9890 13160 7100 10130 10004.70 0.51 0 -2186 10883 10506 10313 9936 9743 10410 9840 6 3030 100 7090 10 1 5587025 556 7.77 3.02 12 1.04 1282.00 3294.00 20500 20250123 -51.41 9640 20250304 3.32 20500 -51.41 20250123 9640 3.32 20250304 20500 -51.41 20250123 9640 3.32 20250304 0.05 N 475460 100 5 억 28497 N N 0 N 00 N
8 20250306 101253 57 100.00 KOSDAQ IT 서비스 N N N N N 9990 -140 5 -1.38 517246055 51617 14.39 10150 10220 9890 13160 7100 10130 10014.38 0.51 0 -1723 10883 10506 10313 9936 9743 10410 9840 6 3030 100 7090 10 1 5587025 558 7.79 3.03 12 0.92 1282.00 3294.00 20500 20250123 -51.27 9640 20250304 3.63 20500 -51.27 20250123 9640 3.63 20250304 20500 -51.27 20250123 9640 3.63 20250304 0.05 N 475460 100 5 억 28497 N N 0 N 00 N
9 20250306 091259 57 100.00 KOSDAQ IT 서비스 N N N N N 10160 30 2 0.30 306704595 30515 8.51 10150 10220 9970 13160 7100 10130 10042.68 0.51 0 -1411 10883 10506 10313 9936 9743 10410 9840 6 3030 100 7090 10 1 5587025 568 7.93 3.08 12 0.55 1282.00 3294.00 20500 20250123 -50.44 9640 20250304 5.39 20500 -50.44 20250123 9640 5.39 20250304 20500 -50.44 20250123 9640 5.39 20250304 0.05 N 475460 100 5 억 28497 N N 0 N 00 N
10 20250305 161237 57 100.00 KOSDAQ IT 서비스 N N N N N 10130 -730 5 -6.72 3683106220 354084 29.68 10460 10690 10120 14110 7610 10860 10401.86 0.35 0 5851 12246 11552 10596 9902 8946 11900 10250 6 3250 100 7600 10 1 5587025 566 7.90 3.08 12 6.34 1282.00 3294.00 20500 20250123 -50.59 9640 20250304 5.08 20500 -50.59 20250123 9640 5.08 20250304 20500 -50.59 20250123 9640 5.08 20250304 0.00 N 475460 100 5 억 19739 N N 0 N 00 N
11 20250305 151245 57 100.00 KOSDAQ IT 서비스 N N N N N 10180 -680 5 -6.26 3544563550 340432 28.53 10460 10690 10120 14110 7610 10860 10411.94 0.35 0 8321 12246 11552 10596 9902 8946 11900 10250 6 3250 100 7600 10 1 5587025 569 7.94 3.09 12 6.09 1282.00 3294.00 20500 20250123 -50.34 9640 20250304 5.60 20500 -50.34 20250123 9640 5.60 20250304 20500 -50.34 20250123 9640 5.60 20250304 0.00 N 475460 100 5 억 19739 N N 0 N 00 N
12 20250305 141245 57 100.00 KOSDAQ IT 서비스 N N N N N 10370 -490 5 -4.51 3215326700 308244 25.84 10460 10690 10230 14110 7610 10860 10431.09 0.35 0 10519 12246 11552 10596 9902 8946 11900 10250 6 3250 100 7600 10 1 5587025 579 8.09 3.15 12 5.52 1282.00 3294.00 20500 20250123 -49.41 9640 20250304 7.57 20500 -49.41 20250123 9640 7.57 20250304 20500 -49.41 20250123 9640 7.57 20250304 0.00 N 475460 100 5 억 19739 N N 0 N 00 N