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
084440/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
20250306,160638,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1075,40,2,3.86,70971587,66602,207.60,1035,1100,1035,1345,725,1035,1065.61,0.00,0,835,1073,1053,1039,1019,1005,1064,1030,20,310,100,640,1,1,19712800,212,-7.57,3.39,09,0.34,-142.00,317.00,1650,20241217,-34.85,728,20241115,47.66,1192,-9.82,20250204,942,14.12,20250123,1650,-34.85,20241217,728,47.66,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20250306,150637,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1079,44,2,4.25,70013788,65710,204.82,1035,1100,1035,1345,725,1035,1065.50,0.00,0,817,1073,1053,1039,1019,1005,1064,1030,20,310,100,640,1,1,19712800,213,-7.60,3.40,09,0.33,-142.00,317.00,1650,20241217,-34.61,728,20241115,48.21,1192,-9.48,20250204,942,14.54,20250123,1650,-34.61,20241217,728,48.21,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20250306,140636,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1067,32,2,3.09,53415840,50426,157.18,1035,1100,1035,1345,725,1035,1059.29,0.00,0,511,1073,1053,1039,1019,1005,1064,1030,20,310,100,640,1,1,19712800,210,-7.51,3.37,09,0.26,-142.00,317.00,1650,20241217,-35.33,728,20241115,46.57,1192,-10.49,20250204,942,13.27,20250123,1650,-35.33,20241217,728,46.57,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20250306,130638,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1057,22,2,2.13,30846682,29262,91.21,1035,1100,1035,1345,725,1035,1054.15,0.00,0,-4807,1073,1053,1039,1019,1005,1064,1030,20,310,100,640,1,1,19712800,208,-7.44,3.33,09,0.15,-142.00,317.00,1650,20241217,-35.94,728,20241115,45.19,1192,-11.33,20250204,942,12.21,20250123,1650,-35.94,20241217,728,45.19,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20250306,120637,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1058,23,2,2.22,29617334,28099,87.58,1035,1100,1035,1345,725,1035,1054.04,0.00,0,-4533,1073,1053,1039,1019,1005,1064,1030,20,310,100,640,1,1,19712800,209,-7.45,3.34,09,0.14,-142.00,317.00,1650,20241217,-35.88,728,20241115,45.33,1192,-11.24,20250204,942,12.31,20250123,1650,-35.88,20241217,728,45.33,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20250306,110635,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1059,24,2,2.32,26694750,25309,78.89,1035,1100,1035,1345,725,1035,1054.75,0.00,0,-5467,1073,1053,1039,1019,1005,1064,1030,20,310,100,640,1,1,19712800,209,-7.46,3.34,09,0.13,-142.00,317.00,1650,20241217,-35.82,728,20241115,45.47,1192,-11.16,20250204,942,12.42,20250123,1650,-35.82,20241217,728,45.47,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20250306,100637,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1071,36,2,3.48,14022165,13299,41.45,1035,1100,1035,1345,725,1035,1054.38,0.00,0,-2809,1073,1053,1039,1019,1005,1064,1030,20,310,100,640,1,1,19712800,211,-7.54,3.38,09,0.07,-142.00,317.00,1650,20241217,-35.09,728,20241115,47.12,1192,-10.15,20250204,942,13.69,20250123,1650,-35.09,20241217,728,47.12,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20250306,090640,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1055,20,2,1.93,2829178,2730,8.51,1035,1055,1035,1345,725,1035,1036.33,0.00,0,-168,1073,1053,1039,1019,1005,1064,1030,20,310,100,640,1,1,19712800,208,-7.43,3.33,09,0.01,-142.00,317.00,1650,20241217,-36.06,728,20241115,44.92,1192,-11.49,20250204,942,12.00,20250123,1650,-36.06,20241217,728,44.92,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20250305,160631,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1035,10,2,0.98,33344704,32082,90.01,1025,1059,1025,1332,718,1025,1039.36,0.00,0,-7330,1080,1052,1019,991,958,1036,975,20,307,100,630,1,1,19712800,204,-7.29,3.26,09,0.16,-142.00,317.00,1650,20241217,-37.27,728,20241115,42.17,1192,-13.17,20250204,942,9.87,20250123,1650,-37.27,20241217,728,42.17,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20250305,150633,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1038,13,2,1.27,29779613,28641,80.36,1025,1059,1025,1332,718,1025,1039.75,0.00,0,-6883,1080,1052,1019,991,958,1036,975,20,307,100,630,1,1,19712800,205,-7.31,3.27,09,0.15,-142.00,317.00,1650,20241217,-37.09,728,20241115,42.58,1192,-12.92,20250204,942,10.19,20250123,1650,-37.09,20241217,728,42.58,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20250305,140631,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1045,20,2,1.95,24181765,23251,65.24,1025,1059,1025,1332,718,1025,1040.03,0.00,0,-6545,1080,1052,1019,991,958,1036,975,20,307,100,630,1,1,19712800,206,-7.36,3.30,09,0.12,-142.00,317.00,1650,20241217,-36.67,728,20241115,43.54,1192,-12.33,20250204,942,10.93,20250123,1650,-36.67,20241217,728,43.54,20241115,0.06,N,084440,100,19 억,,0,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 160638 57 100.00 KOSDAQ IT 서비스 N N N N N 1075 40 2 3.86 70971587 66602 207.60 1035 1100 1035 1345 725 1035 1065.61 0.00 0 835 1073 1053 1039 1019 1005 1064 1030 20 310 100 640 1 1 19712800 212 -7.57 3.39 09 0.34 -142.00 317.00 1650 20241217 -34.85 728 20241115 47.66 1192 -9.82 20250204 942 14.12 20250123 1650 -34.85 20241217 728 47.66 20241115 0.06 N 084440 100 19 억 0 N N 0 N 00 N
3 20250306 150637 57 100.00 KOSDAQ IT 서비스 N N N N N 1079 44 2 4.25 70013788 65710 204.82 1035 1100 1035 1345 725 1035 1065.50 0.00 0 817 1073 1053 1039 1019 1005 1064 1030 20 310 100 640 1 1 19712800 213 -7.60 3.40 09 0.33 -142.00 317.00 1650 20241217 -34.61 728 20241115 48.21 1192 -9.48 20250204 942 14.54 20250123 1650 -34.61 20241217 728 48.21 20241115 0.06 N 084440 100 19 억 0 N N 0 N 00 N
4 20250306 140636 57 100.00 KOSDAQ IT 서비스 N N N N N 1067 32 2 3.09 53415840 50426 157.18 1035 1100 1035 1345 725 1035 1059.29 0.00 0 511 1073 1053 1039 1019 1005 1064 1030 20 310 100 640 1 1 19712800 210 -7.51 3.37 09 0.26 -142.00 317.00 1650 20241217 -35.33 728 20241115 46.57 1192 -10.49 20250204 942 13.27 20250123 1650 -35.33 20241217 728 46.57 20241115 0.06 N 084440 100 19 억 0 N N 0 N 00 N
5 20250306 130638 57 100.00 KOSDAQ IT 서비스 N N N N N 1057 22 2 2.13 30846682 29262 91.21 1035 1100 1035 1345 725 1035 1054.15 0.00 0 -4807 1073 1053 1039 1019 1005 1064 1030 20 310 100 640 1 1 19712800 208 -7.44 3.33 09 0.15 -142.00 317.00 1650 20241217 -35.94 728 20241115 45.19 1192 -11.33 20250204 942 12.21 20250123 1650 -35.94 20241217 728 45.19 20241115 0.06 N 084440 100 19 억 0 N N 0 N 00 N
6 20250306 120637 57 100.00 KOSDAQ IT 서비스 N N N N N 1058 23 2 2.22 29617334 28099 87.58 1035 1100 1035 1345 725 1035 1054.04 0.00 0 -4533 1073 1053 1039 1019 1005 1064 1030 20 310 100 640 1 1 19712800 209 -7.45 3.34 09 0.14 -142.00 317.00 1650 20241217 -35.88 728 20241115 45.33 1192 -11.24 20250204 942 12.31 20250123 1650 -35.88 20241217 728 45.33 20241115 0.06 N 084440 100 19 억 0 N N 0 N 00 N
7 20250306 110635 57 100.00 KOSDAQ IT 서비스 N N N N N 1059 24 2 2.32 26694750 25309 78.89 1035 1100 1035 1345 725 1035 1054.75 0.00 0 -5467 1073 1053 1039 1019 1005 1064 1030 20 310 100 640 1 1 19712800 209 -7.46 3.34 09 0.13 -142.00 317.00 1650 20241217 -35.82 728 20241115 45.47 1192 -11.16 20250204 942 12.42 20250123 1650 -35.82 20241217 728 45.47 20241115 0.06 N 084440 100 19 억 0 N N 0 N 00 N
8 20250306 100637 57 100.00 KOSDAQ IT 서비스 N N N N N 1071 36 2 3.48 14022165 13299 41.45 1035 1100 1035 1345 725 1035 1054.38 0.00 0 -2809 1073 1053 1039 1019 1005 1064 1030 20 310 100 640 1 1 19712800 211 -7.54 3.38 09 0.07 -142.00 317.00 1650 20241217 -35.09 728 20241115 47.12 1192 -10.15 20250204 942 13.69 20250123 1650 -35.09 20241217 728 47.12 20241115 0.06 N 084440 100 19 억 0 N N 0 N 00 N
9 20250306 090640 57 100.00 KOSDAQ IT 서비스 N N N N N 1055 20 2 1.93 2829178 2730 8.51 1035 1055 1035 1345 725 1035 1036.33 0.00 0 -168 1073 1053 1039 1019 1005 1064 1030 20 310 100 640 1 1 19712800 208 -7.43 3.33 09 0.01 -142.00 317.00 1650 20241217 -36.06 728 20241115 44.92 1192 -11.49 20250204 942 12.00 20250123 1650 -36.06 20241217 728 44.92 20241115 0.06 N 084440 100 19 억 0 N N 0 N 00 N
10 20250305 160631 57 100.00 KOSDAQ IT 서비스 N N N N N 1035 10 2 0.98 33344704 32082 90.01 1025 1059 1025 1332 718 1025 1039.36 0.00 0 -7330 1080 1052 1019 991 958 1036 975 20 307 100 630 1 1 19712800 204 -7.29 3.26 09 0.16 -142.00 317.00 1650 20241217 -37.27 728 20241115 42.17 1192 -13.17 20250204 942 9.87 20250123 1650 -37.27 20241217 728 42.17 20241115 0.06 N 084440 100 19 억 0 N N 0 N 00 N
11 20250305 150633 57 100.00 KOSDAQ IT 서비스 N N N N N 1038 13 2 1.27 29779613 28641 80.36 1025 1059 1025 1332 718 1025 1039.75 0.00 0 -6883 1080 1052 1019 991 958 1036 975 20 307 100 630 1 1 19712800 205 -7.31 3.27 09 0.15 -142.00 317.00 1650 20241217 -37.09 728 20241115 42.58 1192 -12.92 20250204 942 10.19 20250123 1650 -37.09 20241217 728 42.58 20241115 0.06 N 084440 100 19 억 0 N N 0 N 00 N
12 20250305 140631 57 100.00 KOSDAQ IT 서비스 N N N N N 1045 20 2 1.95 24181765 23251 65.24 1025 1059 1025 1332 718 1025 1040.03 0.00 0 -6545 1080 1052 1019 991 958 1036 975 20 307 100 630 1 1 19712800 206 -7.36 3.30 09 0.12 -142.00 317.00 1650 20241217 -36.67 728 20241115 43.54 1192 -12.33 20250204 942 10.93 20250123 1650 -36.67 20241217 728 43.54 20241115 0.06 N 084440 100 19 억 0 N N 0 N 00 N