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
092130/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
20250306,160700,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13310,-10,5,-0.08,70926605,5321,62.53,13290,13360,13290,17310,9330,13320,13329.95,7.76,0,139,13480,13400,13300,13220,13120,13440,13260,61,3990,500,9850,10,1,12043600,1603,12.42,3.27,12,0.04,1072.00,4068.00,13690,20241224,-2.78,11490,20240805,15.84,13400,-0.67,20250224,12310,8.12,20250102,13690,-2.78,20241224,11490,15.84,20240805,0.01,N,092130,500,61 억,,935049,N,N,0,N,00,N
20250306,150659,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13330,10,2,0.08,65813115,4937,58.02,13290,13360,13290,17310,9330,13320,13330.59,7.76,0,90,13480,13400,13300,13220,13120,13440,13260,61,3990,500,9850,10,1,12043600,1605,12.43,3.28,12,0.04,1072.00,4068.00,13690,20241224,-2.63,11490,20240805,16.01,13400,-0.52,20250224,12310,8.29,20250102,13690,-2.63,20241224,11490,16.01,20240805,0.01,N,092130,500,61 억,,935049,N,N,0,N,00,N
20250306,140658,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13330,10,2,0.08,62628075,4698,55.21,13290,13360,13290,17310,9330,13320,13330.80,7.76,0,87,13480,13400,13300,13220,13120,13440,13260,61,3990,500,9850,10,1,12043600,1605,12.43,3.28,12,0.04,1072.00,4068.00,13690,20241224,-2.63,11490,20240805,16.01,13400,-0.52,20250224,12310,8.29,20250102,13690,-2.63,20241224,11490,16.01,20240805,0.01,N,092130,500,61 억,,935049,N,N,0,N,00,N
20250306,130700,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13320,0,3,0.00,42747200,3208,37.70,13290,13360,13290,17310,9330,13320,13325.19,7.76,0,87,13480,13400,13300,13220,13120,13440,13260,61,3990,500,9850,10,1,12043600,1604,12.43,3.27,12,0.03,1072.00,4068.00,13690,20241224,-2.70,11490,20240805,15.93,13400,-0.60,20250224,12310,8.20,20250102,13690,-2.70,20241224,11490,15.93,20240805,0.01,N,092130,500,61 억,,935049,N,N,0,N,00,N
20250306,120659,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13320,0,3,0.00,32839280,2465,28.97,13290,13360,13290,17310,9330,13320,13322.22,7.76,0,87,13480,13400,13300,13220,13120,13440,13260,61,3990,500,9850,10,1,12043600,1604,12.43,3.27,12,0.02,1072.00,4068.00,13690,20241224,-2.70,11490,20240805,15.93,13400,-0.60,20250224,12310,8.20,20250102,13690,-2.70,20241224,11490,15.93,20240805,0.01,N,092130,500,61 억,,935049,N,N,0,N,00,N
20250306,110656,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13330,10,2,0.08,30735310,2307,27.11,13290,13360,13290,17310,9330,13320,13322.63,7.76,0,47,13480,13400,13300,13220,13120,13440,13260,61,3990,500,9850,10,1,12043600,1605,12.43,3.28,12,0.02,1072.00,4068.00,13690,20241224,-2.63,11490,20240805,16.01,13400,-0.52,20250224,12310,8.29,20250102,13690,-2.63,20241224,11490,16.01,20240805,0.01,N,092130,500,61 억,,935049,N,N,0,N,00,N
20250306,100658,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13350,30,2,0.23,18554120,1392,16.36,13290,13360,13290,17310,9330,13320,13329.11,7.76,0,-37,13480,13400,13300,13220,13120,13440,13260,61,3990,500,9850,10,1,12043600,1608,12.45,3.28,12,0.01,1072.00,4068.00,13690,20241224,-2.48,11490,20240805,16.19,13400,-0.37,20250224,12310,8.45,20250102,13690,-2.48,20241224,11490,16.19,20240805,0.01,N,092130,500,61 억,,935049,N,N,0,N,00,N
20250306,090702,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13360,40,2,0.30,731130,55,0.65,13290,13360,13290,17310,9330,13320,13293.27,7.76,0,-49,13480,13400,13300,13220,13120,13440,13260,61,3990,500,9850,10,1,12043600,1609,12.46,3.28,12,0.00,1072.00,4068.00,13690,20241224,-2.41,11490,20240805,16.28,13400,-0.30,20250224,12310,8.53,20250102,13690,-2.41,20241224,11490,16.28,20240805,0.01,N,092130,500,61 억,,935049,N,N,0,N,00,N
20250305,160651,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13320,70,2,0.53,113232400,8509,74.11,13250,13380,13200,17220,9280,13250,13307.37,7.76,0,-207,13456,13352,13226,13122,12996,13290,13060,61,3970,500,9800,10,1,12043600,1604,12.43,3.27,12,0.07,1072.00,4068.00,13690,20241224,-2.70,11490,20240805,15.93,13400,-0.60,20250224,12310,8.20,20250102,13690,-2.70,20241224,11490,15.93,20240805,0.01,N,092130,500,61 억,,934508,N,N,0,N,00,N
20250305,150654,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13350,100,2,0.75,111593950,8386,73.04,13250,13380,13200,17220,9280,13250,13307.17,7.76,0,-247,13456,13352,13226,13122,12996,13290,13060,61,3970,500,9800,10,1,12043600,1608,12.45,3.28,12,0.07,1072.00,4068.00,13690,20241224,-2.48,11490,20240805,16.19,13400,-0.37,20250224,12310,8.45,20250102,13690,-2.48,20241224,11490,16.19,20240805,0.01,N,092130,500,61 억,,934508,N,N,0,N,00,N
20250305,140653,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13270,20,2,0.15,93607060,7036,61.28,13250,13380,13200,17220,9280,13250,13304.02,7.76,0,-234,13456,13352,13226,13122,12996,13290,13060,61,3970,500,9800,10,1,12043600,1598,12.38,3.26,12,0.06,1072.00,4068.00,13690,20241224,-3.07,11490,20240805,15.49,13400,-0.97,20250224,12310,7.80,20250102,13690,-3.07,20241224,11490,15.49,20240805,0.01,N,092130,500,61 억,,934508,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 160700 57 100.00 KOSDAQ IT 서비스 N N N N N 13310 -10 5 -0.08 70926605 5321 62.53 13290 13360 13290 17310 9330 13320 13329.95 7.76 0 139 13480 13400 13300 13220 13120 13440 13260 61 3990 500 9850 10 1 12043600 1603 12.42 3.27 12 0.04 1072.00 4068.00 13690 20241224 -2.78 11490 20240805 15.84 13400 -0.67 20250224 12310 8.12 20250102 13690 -2.78 20241224 11490 15.84 20240805 0.01 N 092130 500 61 억 935049 N N 0 N 00 N
3 20250306 150659 57 100.00 KOSDAQ IT 서비스 N N N N N 13330 10 2 0.08 65813115 4937 58.02 13290 13360 13290 17310 9330 13320 13330.59 7.76 0 90 13480 13400 13300 13220 13120 13440 13260 61 3990 500 9850 10 1 12043600 1605 12.43 3.28 12 0.04 1072.00 4068.00 13690 20241224 -2.63 11490 20240805 16.01 13400 -0.52 20250224 12310 8.29 20250102 13690 -2.63 20241224 11490 16.01 20240805 0.01 N 092130 500 61 억 935049 N N 0 N 00 N
4 20250306 140658 57 100.00 KOSDAQ IT 서비스 N N N N N 13330 10 2 0.08 62628075 4698 55.21 13290 13360 13290 17310 9330 13320 13330.80 7.76 0 87 13480 13400 13300 13220 13120 13440 13260 61 3990 500 9850 10 1 12043600 1605 12.43 3.28 12 0.04 1072.00 4068.00 13690 20241224 -2.63 11490 20240805 16.01 13400 -0.52 20250224 12310 8.29 20250102 13690 -2.63 20241224 11490 16.01 20240805 0.01 N 092130 500 61 억 935049 N N 0 N 00 N
5 20250306 130700 57 100.00 KOSDAQ IT 서비스 N N N N N 13320 0 3 0.00 42747200 3208 37.70 13290 13360 13290 17310 9330 13320 13325.19 7.76 0 87 13480 13400 13300 13220 13120 13440 13260 61 3990 500 9850 10 1 12043600 1604 12.43 3.27 12 0.03 1072.00 4068.00 13690 20241224 -2.70 11490 20240805 15.93 13400 -0.60 20250224 12310 8.20 20250102 13690 -2.70 20241224 11490 15.93 20240805 0.01 N 092130 500 61 억 935049 N N 0 N 00 N
6 20250306 120659 57 100.00 KOSDAQ IT 서비스 N N N N N 13320 0 3 0.00 32839280 2465 28.97 13290 13360 13290 17310 9330 13320 13322.22 7.76 0 87 13480 13400 13300 13220 13120 13440 13260 61 3990 500 9850 10 1 12043600 1604 12.43 3.27 12 0.02 1072.00 4068.00 13690 20241224 -2.70 11490 20240805 15.93 13400 -0.60 20250224 12310 8.20 20250102 13690 -2.70 20241224 11490 15.93 20240805 0.01 N 092130 500 61 억 935049 N N 0 N 00 N
7 20250306 110656 57 100.00 KOSDAQ IT 서비스 N N N N N 13330 10 2 0.08 30735310 2307 27.11 13290 13360 13290 17310 9330 13320 13322.63 7.76 0 47 13480 13400 13300 13220 13120 13440 13260 61 3990 500 9850 10 1 12043600 1605 12.43 3.28 12 0.02 1072.00 4068.00 13690 20241224 -2.63 11490 20240805 16.01 13400 -0.52 20250224 12310 8.29 20250102 13690 -2.63 20241224 11490 16.01 20240805 0.01 N 092130 500 61 억 935049 N N 0 N 00 N
8 20250306 100658 57 100.00 KOSDAQ IT 서비스 N N N N N 13350 30 2 0.23 18554120 1392 16.36 13290 13360 13290 17310 9330 13320 13329.11 7.76 0 -37 13480 13400 13300 13220 13120 13440 13260 61 3990 500 9850 10 1 12043600 1608 12.45 3.28 12 0.01 1072.00 4068.00 13690 20241224 -2.48 11490 20240805 16.19 13400 -0.37 20250224 12310 8.45 20250102 13690 -2.48 20241224 11490 16.19 20240805 0.01 N 092130 500 61 억 935049 N N 0 N 00 N
9 20250306 090702 57 100.00 KOSDAQ IT 서비스 N N N N N 13360 40 2 0.30 731130 55 0.65 13290 13360 13290 17310 9330 13320 13293.27 7.76 0 -49 13480 13400 13300 13220 13120 13440 13260 61 3990 500 9850 10 1 12043600 1609 12.46 3.28 12 0.00 1072.00 4068.00 13690 20241224 -2.41 11490 20240805 16.28 13400 -0.30 20250224 12310 8.53 20250102 13690 -2.41 20241224 11490 16.28 20240805 0.01 N 092130 500 61 억 935049 N N 0 N 00 N
10 20250305 160651 57 100.00 KOSDAQ IT 서비스 N N N N N 13320 70 2 0.53 113232400 8509 74.11 13250 13380 13200 17220 9280 13250 13307.37 7.76 0 -207 13456 13352 13226 13122 12996 13290 13060 61 3970 500 9800 10 1 12043600 1604 12.43 3.27 12 0.07 1072.00 4068.00 13690 20241224 -2.70 11490 20240805 15.93 13400 -0.60 20250224 12310 8.20 20250102 13690 -2.70 20241224 11490 15.93 20240805 0.01 N 092130 500 61 억 934508 N N 0 N 00 N
11 20250305 150654 57 100.00 KOSDAQ IT 서비스 N N N N N 13350 100 2 0.75 111593950 8386 73.04 13250 13380 13200 17220 9280 13250 13307.17 7.76 0 -247 13456 13352 13226 13122 12996 13290 13060 61 3970 500 9800 10 1 12043600 1608 12.45 3.28 12 0.07 1072.00 4068.00 13690 20241224 -2.48 11490 20240805 16.19 13400 -0.37 20250224 12310 8.45 20250102 13690 -2.48 20241224 11490 16.19 20240805 0.01 N 092130 500 61 억 934508 N N 0 N 00 N
12 20250305 140653 57 100.00 KOSDAQ IT 서비스 N N N N N 13270 20 2 0.15 93607060 7036 61.28 13250 13380 13200 17220 9280 13250 13304.02 7.76 0 -234 13456 13352 13226 13122 12996 13290 13060 61 3970 500 9800 10 1 12043600 1598 12.38 3.26 12 0.06 1072.00 4068.00 13690 20241224 -3.07 11490 20240805 15.49 13400 -0.97 20250224 12310 7.80 20250102 13690 -3.07 20241224 11490 15.49 20240805 0.01 N 092130 500 61 억 934508 N N 0 N 00 N