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
075130/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
20250306,160618,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2570,0,3,0.00,130072360,50949,53.89,2595,2605,2525,3340,1800,2570,2552.99,3.08,0,-2771,2703,2636,2543,2476,2383,2670,2510,83,770,500,1540,5,1,16622320,427,27.63,0.56,12,0.31,93.00,4575.00,3820,20240905,-32.72,1864,20240805,37.88,2675,-3.93,20250225,2335,10.06,20250115,3820,-32.72,20240905,1864,37.88,20240805,3.09,N,075130,500,83 억,,511159,N,N,0,N,00,N
20250306,150617,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2530,-40,5,-1.56,109646430,42959,45.44,2595,2605,2525,3340,1800,2570,2552.35,3.08,0,-1062,2703,2636,2543,2476,2383,2670,2510,83,770,500,1540,5,1,16622320,421,27.20,0.55,12,0.26,93.00,4575.00,3820,20240905,-33.77,1864,20240805,35.73,2675,-5.42,20250225,2335,8.35,20250115,3820,-33.77,20240905,1864,35.73,20240805,3.09,N,075130,500,83 억,,511159,N,N,0,N,00,N
20250306,140616,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2545,-25,5,-0.97,80075940,31293,33.10,2595,2605,2540,3340,1800,2570,2558.91,3.08,0,-891,2703,2636,2543,2476,2383,2670,2510,83,770,500,1540,5,1,16622320,423,27.37,0.56,12,0.19,93.00,4575.00,3820,20240905,-33.38,1864,20240805,36.53,2675,-4.86,20250225,2335,8.99,20250115,3820,-33.38,20240905,1864,36.53,20240805,3.09,N,075130,500,83 억,,511159,N,N,0,N,00,N
20250306,130618,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2565,-5,5,-0.19,49726260,19366,20.48,2595,2605,2545,3340,1800,2570,2567.71,3.08,0,-4606,2703,2636,2543,2476,2383,2670,2510,83,770,500,1540,5,1,16622320,426,27.58,0.56,12,0.12,93.00,4575.00,3820,20240905,-32.85,1864,20240805,37.61,2675,-4.11,20250225,2335,9.85,20250115,3820,-32.85,20240905,1864,37.61,20240805,3.09,N,075130,500,83 억,,511159,N,N,0,N,00,N
20250306,120617,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2550,-20,5,-0.78,36553375,14216,15.04,2595,2605,2545,3340,1800,2570,2571.28,3.08,0,-1302,2703,2636,2543,2476,2383,2670,2510,83,770,500,1540,5,1,16622320,424,27.42,0.56,12,0.09,93.00,4575.00,3820,20240905,-33.25,1864,20240805,36.80,2675,-4.67,20250225,2335,9.21,20250115,3820,-33.25,20240905,1864,36.80,20240805,3.09,N,075130,500,83 억,,511159,N,N,0,N,00,N
20250306,110615,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2575,5,2,0.19,29761680,11557,12.22,2595,2605,2545,3340,1800,2570,2575.21,3.08,0,-212,2703,2636,2543,2476,2383,2670,2510,83,770,500,1540,5,1,16622320,428,27.69,0.56,12,0.07,93.00,4575.00,3820,20240905,-32.59,1864,20240805,38.14,2675,-3.74,20250225,2335,10.28,20250115,3820,-32.59,20240905,1864,38.14,20240805,3.09,N,075130,500,83 억,,511159,N,N,0,N,00,N
20250306,100617,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2575,5,2,0.19,22527535,8726,9.23,2595,2605,2565,3340,1800,2570,2581.66,3.08,0,-190,2703,2636,2543,2476,2383,2670,2510,83,770,500,1540,5,1,16622320,428,27.69,0.56,12,0.05,93.00,4575.00,3820,20240905,-32.59,1864,20240805,38.14,2675,-3.74,20250225,2335,10.28,20250115,3820,-32.59,20240905,1864,38.14,20240805,3.09,N,075130,500,83 억,,511159,N,N,0,N,00,N
20250306,090620,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2570,0,3,0.00,14518855,5620,5.94,2595,2605,2570,3340,1800,2570,2583.43,3.08,0,-48,2703,2636,2543,2476,2383,2670,2510,83,770,500,1540,5,1,16622320,427,27.63,0.56,12,0.03,93.00,4575.00,3820,20240905,-32.72,1864,20240805,37.88,2675,-3.93,20250225,2335,10.06,20250115,3820,-32.72,20240905,1864,37.88,20240805,3.09,N,075130,500,83 억,,511159,N,N,0,N,00,N
20250305,160611,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2570,70,2,2.80,241076535,94033,199.12,2480,2610,2450,3250,1750,2500,2563.74,2.81,0,44710,2573,2536,2518,2481,2463,2527,2472,83,750,500,1500,5,1,16622320,427,27.63,0.56,12,0.57,93.00,4575.00,3820,20240905,-32.72,1864,20240805,37.88,2675,-3.93,20250225,2335,10.06,20250115,3820,-32.72,20240905,1864,37.88,20240805,3.15,N,075130,500,83 억,,466961,N,N,0,N,00,N
20250305,150613,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2575,75,2,3.00,237506115,92646,196.18,2480,2610,2450,3250,1750,2500,2563.59,2.81,0,44087,2573,2536,2518,2481,2463,2527,2472,83,750,500,1500,5,1,16622320,428,27.69,0.56,12,0.56,93.00,4575.00,3820,20240905,-32.59,1864,20240805,38.14,2675,-3.74,20250225,2335,10.28,20250115,3820,-32.59,20240905,1864,38.14,20240805,3.15,N,075130,500,83 억,,466961,N,N,0,N,00,N
20250305,140612,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2565,65,2,2.60,232055525,90533,191.71,2480,2610,2450,3250,1750,2500,2563.21,2.81,0,42649,2573,2536,2518,2481,2463,2527,2472,83,750,500,1500,5,1,16622320,426,27.58,0.56,12,0.54,93.00,4575.00,3820,20240905,-32.85,1864,20240805,37.61,2675,-4.11,20250225,2335,9.85,20250115,3820,-32.85,20240905,1864,37.61,20240805,3.15,N,075130,500,83 억,,466961,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 160618 57 100.00 KOSDAQ IT 서비스 N N N N N 2570 0 3 0.00 130072360 50949 53.89 2595 2605 2525 3340 1800 2570 2552.99 3.08 0 -2771 2703 2636 2543 2476 2383 2670 2510 83 770 500 1540 5 1 16622320 427 27.63 0.56 12 0.31 93.00 4575.00 3820 20240905 -32.72 1864 20240805 37.88 2675 -3.93 20250225 2335 10.06 20250115 3820 -32.72 20240905 1864 37.88 20240805 3.09 N 075130 500 83 억 511159 N N 0 N 00 N
3 20250306 150617 57 100.00 KOSDAQ IT 서비스 N N N N N 2530 -40 5 -1.56 109646430 42959 45.44 2595 2605 2525 3340 1800 2570 2552.35 3.08 0 -1062 2703 2636 2543 2476 2383 2670 2510 83 770 500 1540 5 1 16622320 421 27.20 0.55 12 0.26 93.00 4575.00 3820 20240905 -33.77 1864 20240805 35.73 2675 -5.42 20250225 2335 8.35 20250115 3820 -33.77 20240905 1864 35.73 20240805 3.09 N 075130 500 83 억 511159 N N 0 N 00 N
4 20250306 140616 57 100.00 KOSDAQ IT 서비스 N N N N N 2545 -25 5 -0.97 80075940 31293 33.10 2595 2605 2540 3340 1800 2570 2558.91 3.08 0 -891 2703 2636 2543 2476 2383 2670 2510 83 770 500 1540 5 1 16622320 423 27.37 0.56 12 0.19 93.00 4575.00 3820 20240905 -33.38 1864 20240805 36.53 2675 -4.86 20250225 2335 8.99 20250115 3820 -33.38 20240905 1864 36.53 20240805 3.09 N 075130 500 83 억 511159 N N 0 N 00 N
5 20250306 130618 57 100.00 KOSDAQ IT 서비스 N N N N N 2565 -5 5 -0.19 49726260 19366 20.48 2595 2605 2545 3340 1800 2570 2567.71 3.08 0 -4606 2703 2636 2543 2476 2383 2670 2510 83 770 500 1540 5 1 16622320 426 27.58 0.56 12 0.12 93.00 4575.00 3820 20240905 -32.85 1864 20240805 37.61 2675 -4.11 20250225 2335 9.85 20250115 3820 -32.85 20240905 1864 37.61 20240805 3.09 N 075130 500 83 억 511159 N N 0 N 00 N
6 20250306 120617 57 100.00 KOSDAQ IT 서비스 N N N N N 2550 -20 5 -0.78 36553375 14216 15.04 2595 2605 2545 3340 1800 2570 2571.28 3.08 0 -1302 2703 2636 2543 2476 2383 2670 2510 83 770 500 1540 5 1 16622320 424 27.42 0.56 12 0.09 93.00 4575.00 3820 20240905 -33.25 1864 20240805 36.80 2675 -4.67 20250225 2335 9.21 20250115 3820 -33.25 20240905 1864 36.80 20240805 3.09 N 075130 500 83 억 511159 N N 0 N 00 N
7 20250306 110615 57 100.00 KOSDAQ IT 서비스 N N N N N 2575 5 2 0.19 29761680 11557 12.22 2595 2605 2545 3340 1800 2570 2575.21 3.08 0 -212 2703 2636 2543 2476 2383 2670 2510 83 770 500 1540 5 1 16622320 428 27.69 0.56 12 0.07 93.00 4575.00 3820 20240905 -32.59 1864 20240805 38.14 2675 -3.74 20250225 2335 10.28 20250115 3820 -32.59 20240905 1864 38.14 20240805 3.09 N 075130 500 83 억 511159 N N 0 N 00 N
8 20250306 100617 57 100.00 KOSDAQ IT 서비스 N N N N N 2575 5 2 0.19 22527535 8726 9.23 2595 2605 2565 3340 1800 2570 2581.66 3.08 0 -190 2703 2636 2543 2476 2383 2670 2510 83 770 500 1540 5 1 16622320 428 27.69 0.56 12 0.05 93.00 4575.00 3820 20240905 -32.59 1864 20240805 38.14 2675 -3.74 20250225 2335 10.28 20250115 3820 -32.59 20240905 1864 38.14 20240805 3.09 N 075130 500 83 억 511159 N N 0 N 00 N
9 20250306 090620 57 100.00 KOSDAQ IT 서비스 N N N N N 2570 0 3 0.00 14518855 5620 5.94 2595 2605 2570 3340 1800 2570 2583.43 3.08 0 -48 2703 2636 2543 2476 2383 2670 2510 83 770 500 1540 5 1 16622320 427 27.63 0.56 12 0.03 93.00 4575.00 3820 20240905 -32.72 1864 20240805 37.88 2675 -3.93 20250225 2335 10.06 20250115 3820 -32.72 20240905 1864 37.88 20240805 3.09 N 075130 500 83 억 511159 N N 0 N 00 N
10 20250305 160611 57 100.00 KOSDAQ IT 서비스 N N N N N 2570 70 2 2.80 241076535 94033 199.12 2480 2610 2450 3250 1750 2500 2563.74 2.81 0 44710 2573 2536 2518 2481 2463 2527 2472 83 750 500 1500 5 1 16622320 427 27.63 0.56 12 0.57 93.00 4575.00 3820 20240905 -32.72 1864 20240805 37.88 2675 -3.93 20250225 2335 10.06 20250115 3820 -32.72 20240905 1864 37.88 20240805 3.15 N 075130 500 83 억 466961 N N 0 N 00 N
11 20250305 150613 57 100.00 KOSDAQ IT 서비스 N N N N N 2575 75 2 3.00 237506115 92646 196.18 2480 2610 2450 3250 1750 2500 2563.59 2.81 0 44087 2573 2536 2518 2481 2463 2527 2472 83 750 500 1500 5 1 16622320 428 27.69 0.56 12 0.56 93.00 4575.00 3820 20240905 -32.59 1864 20240805 38.14 2675 -3.74 20250225 2335 10.28 20250115 3820 -32.59 20240905 1864 38.14 20240805 3.15 N 075130 500 83 억 466961 N N 0 N 00 N
12 20250305 140612 57 100.00 KOSDAQ IT 서비스 N N N N N 2565 65 2 2.60 232055525 90533 191.71 2480 2610 2450 3250 1750 2500 2563.21 2.81 0 42649 2573 2536 2518 2481 2463 2527 2472 83 750 500 1500 5 1 16622320 426 27.58 0.56 12 0.54 93.00 4575.00 3820 20240905 -32.85 1864 20240805 37.61 2675 -4.11 20250225 2335 9.85 20250115 3820 -32.85 20240905 1864 37.61 20240805 3.15 N 075130 500 83 억 466961 N N 0 N 00 N