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
030350/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
20250306,160354,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1178,-3,5,-0.25,58859366,49595,43.15,1183,1206,1168,1535,827,1181,1186.80,1.41,0,-10440,1243,1211,1193,1161,1143,1203,1153,69,354,500,700,1,1,13877794,163,-0.57,0.57,12,0.36,-2084.00,2065.00,4038,20240318,-70.83,859,20241206,37.14,1594,-26.10,20250114,1010,16.63,20250214,1700,-30.71,20241216,220,435.45,20241022,0.00,N,030350,500,69 억,,196054,N,N,0,N,00,N
20250306,150354,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1184,3,2,0.25,55268515,46553,40.50,1183,1206,1168,1535,827,1181,1187.22,1.41,0,-9739,1243,1211,1193,1161,1143,1203,1153,69,354,500,700,1,1,13877794,164,-0.57,0.57,12,0.34,-2084.00,2065.00,4038,20240318,-70.68,859,20241206,37.83,1594,-25.72,20250114,1010,17.23,20250214,1700,-30.35,20241216,220,438.18,20241022,0.00,N,030350,500,69 억,,196054,N,N,0,N,00,N
20250306,140354,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1182,1,2,0.08,50203135,42274,36.78,1183,1206,1168,1535,827,1181,1187.57,1.41,0,-10136,1243,1211,1193,1161,1143,1203,1153,69,354,500,700,1,1,13877794,164,-0.57,0.57,12,0.30,-2084.00,2065.00,4038,20240318,-70.73,859,20241206,37.60,1594,-25.85,20250114,1010,17.03,20250214,1700,-30.47,20241216,220,437.27,20241022,0.00,N,030350,500,69 억,,196054,N,N,0,N,00,N
20250306,130353,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1191,10,2,0.85,48653049,40971,35.65,1183,1206,1168,1535,827,1181,1187.50,1.41,0,-9785,1243,1211,1193,1161,1143,1203,1153,69,354,500,700,1,1,13877794,165,-0.57,0.58,12,0.30,-2084.00,2065.00,4038,20240318,-70.51,859,20241206,38.65,1594,-25.28,20250114,1010,17.92,20250214,1700,-29.94,20241216,220,441.36,20241022,0.00,N,030350,500,69 억,,196054,N,N,0,N,00,N
20250306,120354,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1191,10,2,0.85,43093009,36302,31.58,1183,1206,1168,1535,827,1181,1187.07,1.41,0,-9370,1243,1211,1193,1161,1143,1203,1153,69,354,500,700,1,1,13877794,165,-0.57,0.58,12,0.26,-2084.00,2065.00,4038,20240318,-70.51,859,20241206,38.65,1594,-25.28,20250114,1010,17.92,20250214,1700,-29.94,20241216,220,441.36,20241022,0.00,N,030350,500,69 억,,196054,N,N,0,N,00,N
20250306,110353,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1185,4,2,0.34,25181889,21272,18.51,1183,1206,1168,1535,827,1181,1183.80,1.41,0,-8752,1243,1211,1193,1161,1143,1203,1153,69,354,500,700,1,1,13877794,164,-0.57,0.57,12,0.15,-2084.00,2065.00,4038,20240318,-70.65,859,20241206,37.95,1594,-25.66,20250114,1010,17.33,20250214,1700,-30.29,20241216,220,438.64,20241022,0.00,N,030350,500,69 억,,196054,N,N,0,N,00,N
20250306,100354,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1176,-5,5,-0.42,21125328,17833,15.52,1183,1206,1168,1535,827,1181,1184.62,1.41,0,-7812,1243,1211,1193,1161,1143,1203,1153,69,354,500,700,1,1,13877794,163,-0.56,0.57,12,0.13,-2084.00,2065.00,4038,20240318,-70.88,859,20241206,36.90,1594,-26.22,20250114,1010,16.44,20250214,1700,-30.82,20241216,220,434.55,20241022,0.00,N,030350,500,69 억,,196054,N,N,0,N,00,N
20250306,090356,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1199,18,2,1.52,3888967,3258,2.83,1183,1206,1183,1535,827,1181,1193.67,1.41,0,-1174,1243,1211,1193,1161,1143,1203,1153,69,354,500,700,1,1,13877794,166,-0.58,0.58,12,0.02,-2084.00,2065.00,4038,20240318,-70.31,859,20241206,39.58,1594,-24.78,20250114,1010,18.71,20250214,1700,-29.47,20241216,220,445.00,20241022,0.00,N,030350,500,69 억,,196054,N,N,0,N,00,N
20250305,160351,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1181,-33,5,-2.72,136209062,114790,10.30,1214,1225,1175,1578,850,1214,1186.60,1.35,0,8639,1519,1366,1247,1094,975,1443,1171,69,364,500,720,1,1,13877794,164,-0.57,0.57,12,0.83,-2084.00,2065.00,4038,20240318,-70.75,859,20241206,37.49,1594,-25.91,20250114,1010,16.93,20250214,1700,-30.53,20241216,220,436.82,20241022,0.00,N,030350,500,69 억,,187505,N,N,0,N,00,N
20250305,150352,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1182,-32,5,-2.64,124853465,105179,9.43,1214,1225,1175,1578,850,1214,1187.06,1.35,0,9139,1519,1366,1247,1094,975,1443,1171,69,364,500,720,1,1,13877794,164,-0.57,0.57,12,0.76,-2084.00,2065.00,4038,20240318,-70.73,859,20241206,37.60,1594,-25.85,20250114,1010,17.03,20250214,1700,-30.47,20241216,220,437.27,20241022,0.00,N,030350,500,69 억,,187505,N,N,0,N,00,N
20250305,140350,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1181,-33,5,-2.72,111073552,93539,8.39,1214,1225,1175,1578,850,1214,1187.46,1.35,0,8458,1519,1366,1247,1094,975,1443,1171,69,364,500,720,1,1,13877794,164,-0.57,0.57,12,0.67,-2084.00,2065.00,4038,20240318,-70.75,859,20241206,37.49,1594,-25.91,20250114,1010,16.93,20250214,1700,-30.53,20241216,220,436.82,20241022,0.00,N,030350,500,69 억,,187505,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 160354 57 100.00 KOSDAQ IT 서비스 N N N N N 1178 -3 5 -0.25 58859366 49595 43.15 1183 1206 1168 1535 827 1181 1186.80 1.41 0 -10440 1243 1211 1193 1161 1143 1203 1153 69 354 500 700 1 1 13877794 163 -0.57 0.57 12 0.36 -2084.00 2065.00 4038 20240318 -70.83 859 20241206 37.14 1594 -26.10 20250114 1010 16.63 20250214 1700 -30.71 20241216 220 435.45 20241022 0.00 N 030350 500 69 억 196054 N N 0 N 00 N
3 20250306 150354 57 100.00 KOSDAQ IT 서비스 N N N N N 1184 3 2 0.25 55268515 46553 40.50 1183 1206 1168 1535 827 1181 1187.22 1.41 0 -9739 1243 1211 1193 1161 1143 1203 1153 69 354 500 700 1 1 13877794 164 -0.57 0.57 12 0.34 -2084.00 2065.00 4038 20240318 -70.68 859 20241206 37.83 1594 -25.72 20250114 1010 17.23 20250214 1700 -30.35 20241216 220 438.18 20241022 0.00 N 030350 500 69 억 196054 N N 0 N 00 N
4 20250306 140354 57 100.00 KOSDAQ IT 서비스 N N N N N 1182 1 2 0.08 50203135 42274 36.78 1183 1206 1168 1535 827 1181 1187.57 1.41 0 -10136 1243 1211 1193 1161 1143 1203 1153 69 354 500 700 1 1 13877794 164 -0.57 0.57 12 0.30 -2084.00 2065.00 4038 20240318 -70.73 859 20241206 37.60 1594 -25.85 20250114 1010 17.03 20250214 1700 -30.47 20241216 220 437.27 20241022 0.00 N 030350 500 69 억 196054 N N 0 N 00 N
5 20250306 130353 57 100.00 KOSDAQ IT 서비스 N N N N N 1191 10 2 0.85 48653049 40971 35.65 1183 1206 1168 1535 827 1181 1187.50 1.41 0 -9785 1243 1211 1193 1161 1143 1203 1153 69 354 500 700 1 1 13877794 165 -0.57 0.58 12 0.30 -2084.00 2065.00 4038 20240318 -70.51 859 20241206 38.65 1594 -25.28 20250114 1010 17.92 20250214 1700 -29.94 20241216 220 441.36 20241022 0.00 N 030350 500 69 억 196054 N N 0 N 00 N
6 20250306 120354 57 100.00 KOSDAQ IT 서비스 N N N N N 1191 10 2 0.85 43093009 36302 31.58 1183 1206 1168 1535 827 1181 1187.07 1.41 0 -9370 1243 1211 1193 1161 1143 1203 1153 69 354 500 700 1 1 13877794 165 -0.57 0.58 12 0.26 -2084.00 2065.00 4038 20240318 -70.51 859 20241206 38.65 1594 -25.28 20250114 1010 17.92 20250214 1700 -29.94 20241216 220 441.36 20241022 0.00 N 030350 500 69 억 196054 N N 0 N 00 N
7 20250306 110353 57 100.00 KOSDAQ IT 서비스 N N N N N 1185 4 2 0.34 25181889 21272 18.51 1183 1206 1168 1535 827 1181 1183.80 1.41 0 -8752 1243 1211 1193 1161 1143 1203 1153 69 354 500 700 1 1 13877794 164 -0.57 0.57 12 0.15 -2084.00 2065.00 4038 20240318 -70.65 859 20241206 37.95 1594 -25.66 20250114 1010 17.33 20250214 1700 -30.29 20241216 220 438.64 20241022 0.00 N 030350 500 69 억 196054 N N 0 N 00 N
8 20250306 100354 57 100.00 KOSDAQ IT 서비스 N N N N N 1176 -5 5 -0.42 21125328 17833 15.52 1183 1206 1168 1535 827 1181 1184.62 1.41 0 -7812 1243 1211 1193 1161 1143 1203 1153 69 354 500 700 1 1 13877794 163 -0.56 0.57 12 0.13 -2084.00 2065.00 4038 20240318 -70.88 859 20241206 36.90 1594 -26.22 20250114 1010 16.44 20250214 1700 -30.82 20241216 220 434.55 20241022 0.00 N 030350 500 69 억 196054 N N 0 N 00 N
9 20250306 090356 57 100.00 KOSDAQ IT 서비스 N N N N N 1199 18 2 1.52 3888967 3258 2.83 1183 1206 1183 1535 827 1181 1193.67 1.41 0 -1174 1243 1211 1193 1161 1143 1203 1153 69 354 500 700 1 1 13877794 166 -0.58 0.58 12 0.02 -2084.00 2065.00 4038 20240318 -70.31 859 20241206 39.58 1594 -24.78 20250114 1010 18.71 20250214 1700 -29.47 20241216 220 445.00 20241022 0.00 N 030350 500 69 억 196054 N N 0 N 00 N
10 20250305 160351 57 100.00 KOSDAQ IT 서비스 N N N N N 1181 -33 5 -2.72 136209062 114790 10.30 1214 1225 1175 1578 850 1214 1186.60 1.35 0 8639 1519 1366 1247 1094 975 1443 1171 69 364 500 720 1 1 13877794 164 -0.57 0.57 12 0.83 -2084.00 2065.00 4038 20240318 -70.75 859 20241206 37.49 1594 -25.91 20250114 1010 16.93 20250214 1700 -30.53 20241216 220 436.82 20241022 0.00 N 030350 500 69 억 187505 N N 0 N 00 N
11 20250305 150352 57 100.00 KOSDAQ IT 서비스 N N N N N 1182 -32 5 -2.64 124853465 105179 9.43 1214 1225 1175 1578 850 1214 1187.06 1.35 0 9139 1519 1366 1247 1094 975 1443 1171 69 364 500 720 1 1 13877794 164 -0.57 0.57 12 0.76 -2084.00 2065.00 4038 20240318 -70.73 859 20241206 37.60 1594 -25.85 20250114 1010 17.03 20250214 1700 -30.47 20241216 220 437.27 20241022 0.00 N 030350 500 69 억 187505 N N 0 N 00 N
12 20250305 140350 57 100.00 KOSDAQ IT 서비스 N N N N N 1181 -33 5 -2.72 111073552 93539 8.39 1214 1225 1175 1578 850 1214 1187.46 1.35 0 8458 1519 1366 1247 1094 975 1443 1171 69 364 500 720 1 1 13877794 164 -0.57 0.57 12 0.67 -2084.00 2065.00 4038 20240318 -70.75 859 20241206 37.49 1594 -25.91 20250114 1010 16.93 20250214 1700 -30.53 20241216 220 436.82 20241022 0.00 N 030350 500 69 억 187505 N N 0 N 00 N