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
052400/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
20250306,160515,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,29000,0,3,0.00,2713662400,94347,34.29,28800,29100,28500,37700,20300,29000,28762.26,2.52,0,-32277,30300,29650,29000,28350,27700,29975,28675,78,8700,500,20880,50,1,14563291,4223,14.91,2.06,12,0.65,1945.00,14089.00,33800,20241216,-14.20,12000,20240805,141.67,30000,-3.33,20250102,20500,41.46,20250203,33800,-14.20,20241216,12000,141.67,20240805,3.40,N,052400,500,77 억,,366648,N,N,171,N,00,N
20250306,150514,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,28750,-250,5,-0.86,2549314000,88666,32.23,28800,29100,28500,37700,20300,29000,28751.88,2.52,0,-30793,30300,29650,29000,28350,27700,29975,28675,78,8700,500,20880,50,1,14563291,4187,14.78,2.04,12,0.61,1945.00,14089.00,33800,20241216,-14.94,12000,20240805,139.58,30000,-4.17,20250102,20500,40.24,20250203,33800,-14.94,20241216,12000,139.58,20240805,3.40,N,052400,500,77 억,,366648,N,N,14,N,00,N
20250306,140513,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,28850,-150,5,-0.52,2084224425,72581,26.38,28800,29000,28500,37700,20300,29000,28715.84,2.52,0,-23060,30300,29650,29000,28350,27700,29975,28675,78,8700,500,20880,50,1,14563291,4202,14.83,2.05,12,0.50,1945.00,14089.00,33800,20241216,-14.64,12000,20240805,140.42,30000,-3.83,20250102,20500,40.73,20250203,33800,-14.64,20241216,12000,140.42,20240805,3.40,N,052400,500,77 억,,366648,N,N,14,N,00,N
20250306,130514,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,28700,-300,5,-1.03,1786634700,62288,22.64,28800,29000,28500,37700,20300,29000,28683.45,2.52,0,-20658,30300,29650,29000,28350,27700,29975,28675,78,8700,500,20880,50,1,14563291,4180,14.76,2.04,12,0.43,1945.00,14089.00,33800,20241216,-15.09,12000,20240805,139.17,30000,-4.33,20250102,20500,40.00,20250203,33800,-15.09,20241216,12000,139.17,20240805,3.40,N,052400,500,77 억,,366648,N,N,14,N,00,N
20250306,120514,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,28775,-225,5,-0.78,1519900975,52985,19.26,28800,29000,28500,37700,20300,29000,28685.50,2.52,0,-14852,30300,29650,29000,28350,27700,29975,28675,78,8700,500,20880,50,1,14563291,4191,14.79,2.04,12,0.36,1945.00,14089.00,33800,20241216,-14.87,12000,20240805,139.79,30000,-4.08,20250102,20500,40.37,20250203,33800,-14.87,20241216,12000,139.79,20240805,3.40,N,052400,500,77 억,,366648,N,N,14,N,00,N
20250306,110512,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,28700,-300,5,-1.03,1403525075,48931,17.79,28800,29000,28500,37700,20300,29000,28683.76,2.52,0,-14819,30300,29650,29000,28350,27700,29975,28675,78,8700,500,20880,50,1,14563291,4180,14.76,2.04,12,0.34,1945.00,14089.00,33800,20241216,-15.09,12000,20240805,139.17,30000,-4.33,20250102,20500,40.00,20250203,33800,-15.09,20241216,12000,139.17,20240805,3.40,N,052400,500,77 억,,366648,N,N,14,N,00,N
20250306,100514,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,28550,-450,5,-1.55,1193058225,41571,15.11,28800,29000,28500,37700,20300,29000,28699.29,2.52,0,-13930,30300,29650,29000,28350,27700,29975,28675,78,8700,500,20880,50,1,14563291,4158,14.68,2.03,12,0.29,1945.00,14089.00,33800,20241216,-15.53,12000,20240805,137.92,30000,-4.83,20250102,20500,39.27,20250203,33800,-15.53,20241216,12000,137.92,20240805,3.40,N,052400,500,77 억,,366648,N,N,14,N,00,N
20250306,090517,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,28850,-150,5,-0.52,127246550,4426,1.61,28800,28950,28550,37700,20300,29000,28749.79,2.52,0,91,30300,29650,29000,28350,27700,29975,28675,78,8700,500,20880,50,1,14563291,4202,14.83,2.05,12,0.03,1945.00,14089.00,33800,20241216,-14.64,12000,20240805,140.42,30000,-3.83,20250102,20500,40.73,20250203,33800,-14.64,20241216,12000,140.42,20240805,3.40,N,052400,500,77 억,,366648,N,N,14,N,00,N
20250305,160509,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,29000,750,2,2.65,7985619250,274150,160.57,28450,29650,28350,36700,19800,28250,29128.66,2.55,0,-1145,29083,28666,27833,27416,26583,28875,27625,78,8450,500,20340,50,1,14563291,4223,14.91,2.06,12,1.88,1945.00,14089.00,33800,20241216,-14.20,12000,20240805,141.67,30000,-3.33,20250102,20500,41.46,20250203,33800,-14.20,20241216,12000,141.67,20240805,3.42,N,052400,500,77 억,,371594,N,N,14,N,00,N
20250305,150510,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,29000,750,2,2.65,7637778050,262140,153.54,28450,29650,28350,36700,19800,28250,29136.26,2.55,0,-2718,29083,28666,27833,27416,26583,28875,27625,78,8450,500,20340,50,1,14563291,4223,14.91,2.06,12,1.80,1945.00,14089.00,33800,20241216,-14.20,12000,20240805,141.67,30000,-3.33,20250102,20500,41.46,20250203,33800,-14.20,20241216,12000,141.67,20240805,3.42,N,052400,500,77 억,,371594,N,N,4,N,00,N
20250305,140509,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,28700,450,2,1.59,7199969325,246962,144.65,28450,29650,28350,36700,19800,28250,29154.16,2.55,0,4324,29083,28666,27833,27416,26583,28875,27625,78,8450,500,20340,50,1,14563291,4180,14.76,2.04,12,1.70,1945.00,14089.00,33800,20241216,-15.09,12000,20240805,139.17,30000,-4.33,20250102,20500,40.00,20250203,33800,-15.09,20241216,12000,139.17,20240805,3.42,N,052400,500,77 억,,371594,N,N,4,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 160515 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 29000 0 3 0.00 2713662400 94347 34.29 28800 29100 28500 37700 20300 29000 28762.26 2.52 0 -32277 30300 29650 29000 28350 27700 29975 28675 78 8700 500 20880 50 1 14563291 4223 14.91 2.06 12 0.65 1945.00 14089.00 33800 20241216 -14.20 12000 20240805 141.67 30000 -3.33 20250102 20500 41.46 20250203 33800 -14.20 20241216 12000 141.67 20240805 3.40 N 052400 500 77 억 366648 N N 171 N 00 N
3 20250306 150514 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 28750 -250 5 -0.86 2549314000 88666 32.23 28800 29100 28500 37700 20300 29000 28751.88 2.52 0 -30793 30300 29650 29000 28350 27700 29975 28675 78 8700 500 20880 50 1 14563291 4187 14.78 2.04 12 0.61 1945.00 14089.00 33800 20241216 -14.94 12000 20240805 139.58 30000 -4.17 20250102 20500 40.24 20250203 33800 -14.94 20241216 12000 139.58 20240805 3.40 N 052400 500 77 억 366648 N N 14 N 00 N
4 20250306 140513 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 28850 -150 5 -0.52 2084224425 72581 26.38 28800 29000 28500 37700 20300 29000 28715.84 2.52 0 -23060 30300 29650 29000 28350 27700 29975 28675 78 8700 500 20880 50 1 14563291 4202 14.83 2.05 12 0.50 1945.00 14089.00 33800 20241216 -14.64 12000 20240805 140.42 30000 -3.83 20250102 20500 40.73 20250203 33800 -14.64 20241216 12000 140.42 20240805 3.40 N 052400 500 77 억 366648 N N 14 N 00 N
5 20250306 130514 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 28700 -300 5 -1.03 1786634700 62288 22.64 28800 29000 28500 37700 20300 29000 28683.45 2.52 0 -20658 30300 29650 29000 28350 27700 29975 28675 78 8700 500 20880 50 1 14563291 4180 14.76 2.04 12 0.43 1945.00 14089.00 33800 20241216 -15.09 12000 20240805 139.17 30000 -4.33 20250102 20500 40.00 20250203 33800 -15.09 20241216 12000 139.17 20240805 3.40 N 052400 500 77 억 366648 N N 14 N 00 N
6 20250306 120514 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 28775 -225 5 -0.78 1519900975 52985 19.26 28800 29000 28500 37700 20300 29000 28685.50 2.52 0 -14852 30300 29650 29000 28350 27700 29975 28675 78 8700 500 20880 50 1 14563291 4191 14.79 2.04 12 0.36 1945.00 14089.00 33800 20241216 -14.87 12000 20240805 139.79 30000 -4.08 20250102 20500 40.37 20250203 33800 -14.87 20241216 12000 139.79 20240805 3.40 N 052400 500 77 억 366648 N N 14 N 00 N
7 20250306 110512 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 28700 -300 5 -1.03 1403525075 48931 17.79 28800 29000 28500 37700 20300 29000 28683.76 2.52 0 -14819 30300 29650 29000 28350 27700 29975 28675 78 8700 500 20880 50 1 14563291 4180 14.76 2.04 12 0.34 1945.00 14089.00 33800 20241216 -15.09 12000 20240805 139.17 30000 -4.33 20250102 20500 40.00 20250203 33800 -15.09 20241216 12000 139.17 20240805 3.40 N 052400 500 77 억 366648 N N 14 N 00 N
8 20250306 100514 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 28550 -450 5 -1.55 1193058225 41571 15.11 28800 29000 28500 37700 20300 29000 28699.29 2.52 0 -13930 30300 29650 29000 28350 27700 29975 28675 78 8700 500 20880 50 1 14563291 4158 14.68 2.03 12 0.29 1945.00 14089.00 33800 20241216 -15.53 12000 20240805 137.92 30000 -4.83 20250102 20500 39.27 20250203 33800 -15.53 20241216 12000 137.92 20240805 3.40 N 052400 500 77 억 366648 N N 14 N 00 N
9 20250306 090517 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 28850 -150 5 -0.52 127246550 4426 1.61 28800 28950 28550 37700 20300 29000 28749.79 2.52 0 91 30300 29650 29000 28350 27700 29975 28675 78 8700 500 20880 50 1 14563291 4202 14.83 2.05 12 0.03 1945.00 14089.00 33800 20241216 -14.64 12000 20240805 140.42 30000 -3.83 20250102 20500 40.73 20250203 33800 -14.64 20241216 12000 140.42 20240805 3.40 N 052400 500 77 억 366648 N N 14 N 00 N
10 20250305 160509 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 29000 750 2 2.65 7985619250 274150 160.57 28450 29650 28350 36700 19800 28250 29128.66 2.55 0 -1145 29083 28666 27833 27416 26583 28875 27625 78 8450 500 20340 50 1 14563291 4223 14.91 2.06 12 1.88 1945.00 14089.00 33800 20241216 -14.20 12000 20240805 141.67 30000 -3.33 20250102 20500 41.46 20250203 33800 -14.20 20241216 12000 141.67 20240805 3.42 N 052400 500 77 억 371594 N N 14 N 00 N
11 20250305 150510 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 29000 750 2 2.65 7637778050 262140 153.54 28450 29650 28350 36700 19800 28250 29136.26 2.55 0 -2718 29083 28666 27833 27416 26583 28875 27625 78 8450 500 20340 50 1 14563291 4223 14.91 2.06 12 1.80 1945.00 14089.00 33800 20241216 -14.20 12000 20240805 141.67 30000 -3.33 20250102 20500 41.46 20250203 33800 -14.20 20241216 12000 141.67 20240805 3.42 N 052400 500 77 억 371594 N N 4 N 00 N
12 20250305 140509 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 28700 450 2 1.59 7199969325 246962 144.65 28450 29650 28350 36700 19800 28250 29154.16 2.55 0 4324 29083 28666 27833 27416 26583 28875 27625 78 8450 500 20340 50 1 14563291 4180 14.76 2.04 12 1.70 1945.00 14089.00 33800 20241216 -15.09 12000 20240805 139.17 30000 -4.33 20250102 20500 40.00 20250203 33800 -15.09 20241216 12000 139.17 20240805 3.42 N 052400 500 77 억 371594 N N 4 N 00 N