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
020180/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
20250306,160327,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1168,15,2,1.30,211322008,182917,74.72,1145,1170,1143,1498,808,1153,1155.29,5.23,0,43508,1179,1165,1141,1127,1103,1173,1135,192,345,500,800,1,1,38428915,449,6.83,1.31,03,0.48,171.00,895.00,1395,20241220,-16.27,785,20241118,48.79,1244,-6.11,20250227,999,16.92,20250102,1395,-16.27,20241220,785,48.79,20241118,2.90,N,020180,500,192 억,,2011562,N,N,0,N,00,N
20250306,150327,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1164,11,2,0.95,189361686,164076,67.02,1145,1170,1143,1498,808,1153,1154.11,5.23,0,36772,1179,1165,1141,1127,1103,1173,1135,192,345,500,800,1,1,38428915,447,6.81,1.30,03,0.43,171.00,895.00,1395,20241220,-16.56,785,20241118,48.28,1244,-6.43,20250227,999,16.52,20250102,1395,-16.56,20241220,785,48.28,20241118,2.90,N,020180,500,192 억,,2011562,N,N,0,N,00,N
20250306,140327,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1158,5,2,0.43,148250147,128596,52.53,1145,1170,1143,1498,808,1153,1152.84,5.23,0,19658,1179,1165,1141,1127,1103,1173,1135,192,345,500,800,1,1,38428915,445,6.77,1.29,03,0.33,171.00,895.00,1395,20241220,-16.99,785,20241118,47.52,1244,-6.91,20250227,999,15.92,20250102,1395,-16.99,20241220,785,47.52,20241118,2.90,N,020180,500,192 억,,2011562,N,N,0,N,00,N
20250306,130327,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1152,-1,5,-0.09,118722613,103041,42.09,1145,1170,1143,1498,808,1153,1152.19,5.23,0,7921,1179,1165,1141,1127,1103,1173,1135,192,345,500,800,1,1,38428915,443,6.74,1.29,03,0.27,171.00,895.00,1395,20241220,-17.42,785,20241118,46.75,1244,-7.40,20250227,999,15.32,20250102,1395,-17.42,20241220,785,46.75,20241118,2.90,N,020180,500,192 억,,2011562,N,N,0,N,00,N
20250306,120327,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1159,6,2,0.52,97648906,84802,34.64,1145,1170,1143,1498,808,1153,1151.49,5.23,0,12244,1179,1165,1141,1127,1103,1173,1135,192,345,500,800,1,1,38428915,445,6.78,1.29,03,0.22,171.00,895.00,1395,20241220,-16.92,785,20241118,47.64,1244,-6.83,20250227,999,16.02,20250102,1395,-16.92,20241220,785,47.64,20241118,2.90,N,020180,500,192 억,,2011562,N,N,0,N,00,N
20250306,110326,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1148,-5,5,-0.43,77997216,67826,27.70,1145,1159,1143,1498,808,1153,1149.96,5.23,0,11859,1179,1165,1141,1127,1103,1173,1135,192,345,500,800,1,1,38428915,441,6.71,1.28,03,0.18,171.00,895.00,1395,20241220,-17.71,785,20241118,46.24,1244,-7.72,20250227,999,14.91,20250102,1395,-17.71,20241220,785,46.24,20241118,2.90,N,020180,500,192 억,,2011562,N,N,0,N,00,N
20250306,100327,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1151,-2,5,-0.17,50451475,43849,17.91,1145,1159,1144,1498,808,1153,1150.57,5.23,0,15154,1179,1165,1141,1127,1103,1173,1135,192,345,500,800,1,1,38428915,442,6.73,1.29,03,0.11,171.00,895.00,1395,20241220,-17.49,785,20241118,46.62,1244,-7.48,20250227,999,15.22,20250102,1395,-17.49,20241220,785,46.62,20241118,2.90,N,020180,500,192 억,,2011562,N,N,0,N,00,N
20250306,090329,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1155,2,2,0.17,7984103,6946,2.84,1145,1155,1145,1498,808,1153,1149.45,5.23,0,170,1179,1165,1141,1127,1103,1173,1135,192,345,500,800,1,1,38428915,444,6.75,1.29,03,0.02,171.00,895.00,1395,20241220,-17.20,785,20241118,47.13,1244,-7.15,20250227,999,15.62,20250102,1395,-17.20,20241220,785,47.13,20241118,2.90,N,020180,500,192 억,,2011562,N,N,0,N,00,N
20250305,160324,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1153,17,2,1.50,277367355,243548,33.09,1137,1155,1117,1476,796,1136,1138.86,5.10,0,52395,1256,1196,1152,1092,1048,1174,1070,192,340,500,790,1,1,38428915,443,6.74,1.29,03,0.63,171.00,895.00,1395,20241220,-17.35,785,20241118,46.88,1244,-7.32,20250227,999,15.42,20250102,1395,-17.35,20241220,785,46.88,20241118,2.93,N,020180,500,192 억,,1959439,N,N,0,N,00,N
20250305,150326,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1144,8,2,0.70,235651465,207251,28.16,1137,1155,1117,1476,796,1136,1137.03,5.10,0,42442,1256,1196,1152,1092,1048,1174,1070,192,340,500,790,1,1,38428915,440,6.69,1.28,03,0.54,171.00,895.00,1395,20241220,-17.99,785,20241118,45.73,1244,-8.04,20250227,999,14.51,20250102,1395,-17.99,20241220,785,45.73,20241118,2.93,N,020180,500,192 억,,1959439,N,N,0,N,00,N
20250305,140324,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1143,7,2,0.62,185062208,163241,22.18,1137,1147,1117,1476,796,1136,1133.67,5.10,0,45801,1256,1196,1152,1092,1048,1174,1070,192,340,500,790,1,1,38428915,439,6.68,1.28,03,0.42,171.00,895.00,1395,20241220,-18.06,785,20241118,45.61,1244,-8.12,20250227,999,14.41,20250102,1395,-18.06,20241220,785,45.61,20241118,2.93,N,020180,500,192 억,,1959439,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 160327 57 100.00 KOSDAQ IT 서비스 N N N N N 1168 15 2 1.30 211322008 182917 74.72 1145 1170 1143 1498 808 1153 1155.29 5.23 0 43508 1179 1165 1141 1127 1103 1173 1135 192 345 500 800 1 1 38428915 449 6.83 1.31 03 0.48 171.00 895.00 1395 20241220 -16.27 785 20241118 48.79 1244 -6.11 20250227 999 16.92 20250102 1395 -16.27 20241220 785 48.79 20241118 2.90 N 020180 500 192 억 2011562 N N 0 N 00 N
3 20250306 150327 57 100.00 KOSDAQ IT 서비스 N N N N N 1164 11 2 0.95 189361686 164076 67.02 1145 1170 1143 1498 808 1153 1154.11 5.23 0 36772 1179 1165 1141 1127 1103 1173 1135 192 345 500 800 1 1 38428915 447 6.81 1.30 03 0.43 171.00 895.00 1395 20241220 -16.56 785 20241118 48.28 1244 -6.43 20250227 999 16.52 20250102 1395 -16.56 20241220 785 48.28 20241118 2.90 N 020180 500 192 억 2011562 N N 0 N 00 N
4 20250306 140327 57 100.00 KOSDAQ IT 서비스 N N N N N 1158 5 2 0.43 148250147 128596 52.53 1145 1170 1143 1498 808 1153 1152.84 5.23 0 19658 1179 1165 1141 1127 1103 1173 1135 192 345 500 800 1 1 38428915 445 6.77 1.29 03 0.33 171.00 895.00 1395 20241220 -16.99 785 20241118 47.52 1244 -6.91 20250227 999 15.92 20250102 1395 -16.99 20241220 785 47.52 20241118 2.90 N 020180 500 192 억 2011562 N N 0 N 00 N
5 20250306 130327 57 100.00 KOSDAQ IT 서비스 N N N N N 1152 -1 5 -0.09 118722613 103041 42.09 1145 1170 1143 1498 808 1153 1152.19 5.23 0 7921 1179 1165 1141 1127 1103 1173 1135 192 345 500 800 1 1 38428915 443 6.74 1.29 03 0.27 171.00 895.00 1395 20241220 -17.42 785 20241118 46.75 1244 -7.40 20250227 999 15.32 20250102 1395 -17.42 20241220 785 46.75 20241118 2.90 N 020180 500 192 억 2011562 N N 0 N 00 N
6 20250306 120327 57 100.00 KOSDAQ IT 서비스 N N N N N 1159 6 2 0.52 97648906 84802 34.64 1145 1170 1143 1498 808 1153 1151.49 5.23 0 12244 1179 1165 1141 1127 1103 1173 1135 192 345 500 800 1 1 38428915 445 6.78 1.29 03 0.22 171.00 895.00 1395 20241220 -16.92 785 20241118 47.64 1244 -6.83 20250227 999 16.02 20250102 1395 -16.92 20241220 785 47.64 20241118 2.90 N 020180 500 192 억 2011562 N N 0 N 00 N
7 20250306 110326 57 100.00 KOSDAQ IT 서비스 N N N N N 1148 -5 5 -0.43 77997216 67826 27.70 1145 1159 1143 1498 808 1153 1149.96 5.23 0 11859 1179 1165 1141 1127 1103 1173 1135 192 345 500 800 1 1 38428915 441 6.71 1.28 03 0.18 171.00 895.00 1395 20241220 -17.71 785 20241118 46.24 1244 -7.72 20250227 999 14.91 20250102 1395 -17.71 20241220 785 46.24 20241118 2.90 N 020180 500 192 억 2011562 N N 0 N 00 N
8 20250306 100327 57 100.00 KOSDAQ IT 서비스 N N N N N 1151 -2 5 -0.17 50451475 43849 17.91 1145 1159 1144 1498 808 1153 1150.57 5.23 0 15154 1179 1165 1141 1127 1103 1173 1135 192 345 500 800 1 1 38428915 442 6.73 1.29 03 0.11 171.00 895.00 1395 20241220 -17.49 785 20241118 46.62 1244 -7.48 20250227 999 15.22 20250102 1395 -17.49 20241220 785 46.62 20241118 2.90 N 020180 500 192 억 2011562 N N 0 N 00 N
9 20250306 090329 57 100.00 KOSDAQ IT 서비스 N N N N N 1155 2 2 0.17 7984103 6946 2.84 1145 1155 1145 1498 808 1153 1149.45 5.23 0 170 1179 1165 1141 1127 1103 1173 1135 192 345 500 800 1 1 38428915 444 6.75 1.29 03 0.02 171.00 895.00 1395 20241220 -17.20 785 20241118 47.13 1244 -7.15 20250227 999 15.62 20250102 1395 -17.20 20241220 785 47.13 20241118 2.90 N 020180 500 192 억 2011562 N N 0 N 00 N
10 20250305 160324 57 100.00 KOSDAQ IT 서비스 N N N N N 1153 17 2 1.50 277367355 243548 33.09 1137 1155 1117 1476 796 1136 1138.86 5.10 0 52395 1256 1196 1152 1092 1048 1174 1070 192 340 500 790 1 1 38428915 443 6.74 1.29 03 0.63 171.00 895.00 1395 20241220 -17.35 785 20241118 46.88 1244 -7.32 20250227 999 15.42 20250102 1395 -17.35 20241220 785 46.88 20241118 2.93 N 020180 500 192 억 1959439 N N 0 N 00 N
11 20250305 150326 57 100.00 KOSDAQ IT 서비스 N N N N N 1144 8 2 0.70 235651465 207251 28.16 1137 1155 1117 1476 796 1136 1137.03 5.10 0 42442 1256 1196 1152 1092 1048 1174 1070 192 340 500 790 1 1 38428915 440 6.69 1.28 03 0.54 171.00 895.00 1395 20241220 -17.99 785 20241118 45.73 1244 -8.04 20250227 999 14.51 20250102 1395 -17.99 20241220 785 45.73 20241118 2.93 N 020180 500 192 억 1959439 N N 0 N 00 N
12 20250305 140324 57 100.00 KOSDAQ IT 서비스 N N N N N 1143 7 2 0.62 185062208 163241 22.18 1137 1147 1117 1476 796 1136 1133.67 5.10 0 45801 1256 1196 1152 1092 1048 1174 1070 192 340 500 790 1 1 38428915 439 6.68 1.28 03 0.42 171.00 895.00 1395 20241220 -18.06 785 20241118 45.61 1244 -8.12 20250227 999 14.41 20250102 1395 -18.06 20241220 785 45.61 20241118 2.93 N 020180 500 192 억 1959439 N N 0 N 00 N