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
099750/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
20250306,160720,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18000,-100,5,-0.55,152042840,8480,235.03,18300,18300,17880,23500,12670,18100,17929.58,0.38,0,-513,18526,18312,17956,17742,17386,18420,17850,34,5400,500,13390,10,1,6834776,1230,101.69,3.41,03,0.12,177.00,5284.00,21400,20240223,-15.89,12940,20240805,39.10,20750,-13.25,20250204,16910,6.45,20250102,20750,-13.25,20250204,12940,39.10,20240805,1.18,N,099750,500,34 억,,25901,N,N,0,N,00,N
20250306,150718,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17910,-190,5,-1.05,149982700,8365,231.85,18300,18300,17880,23500,12670,18100,17929.79,0.38,0,-452,18526,18312,17956,17742,17386,18420,17850,34,5400,500,13390,10,1,6834776,1224,101.19,3.39,03,0.12,177.00,5284.00,21400,20240223,-16.31,12940,20240805,38.41,20750,-13.69,20250204,16910,5.91,20250102,20750,-13.69,20250204,12940,38.41,20240805,1.18,N,099750,500,34 억,,25901,N,N,0,N,00,N
20250306,140718,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17910,-190,5,-1.05,145643380,8123,225.14,18300,18300,17880,23500,12670,18100,17929.75,0.38,0,-428,18526,18312,17956,17742,17386,18420,17850,34,5400,500,13390,10,1,6834776,1224,101.19,3.39,03,0.12,177.00,5284.00,21400,20240223,-16.31,12940,20240805,38.41,20750,-13.69,20250204,16910,5.91,20250102,20750,-13.69,20250204,12940,38.41,20240805,1.18,N,099750,500,34 억,,25901,N,N,0,N,00,N
20250306,130719,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17880,-220,5,-1.22,131691270,7347,203.63,18300,18300,17880,23500,12670,18100,17924.50,0.38,0,-15,18526,18312,17956,17742,17386,18420,17850,34,5400,500,13390,10,1,6834776,1222,101.02,3.38,03,0.11,177.00,5284.00,21400,20240223,-16.45,12940,20240805,38.18,20750,-13.83,20250204,16910,5.74,20250102,20750,-13.83,20250204,12940,38.18,20240805,1.18,N,099750,500,34 억,,25901,N,N,0,N,00,N
20250306,120718,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17960,-140,5,-0.77,48952270,2725,75.53,18300,18300,17890,23500,12670,18100,17964.14,0.38,0,-179,18526,18312,17956,17742,17386,18420,17850,34,5400,500,13390,10,1,6834776,1228,101.47,3.40,03,0.04,177.00,5284.00,21400,20240223,-16.07,12940,20240805,38.79,20750,-13.45,20250204,16910,6.21,20250102,20750,-13.45,20250204,12940,38.79,20240805,1.18,N,099750,500,34 억,,25901,N,N,0,N,00,N
20250306,110716,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18000,-100,5,-0.55,39433010,2195,60.84,18300,18300,17890,23500,12670,18100,17964.92,0.38,0,-192,18526,18312,17956,17742,17386,18420,17850,34,5400,500,13390,10,1,6834776,1230,101.69,3.41,03,0.03,177.00,5284.00,21400,20240223,-15.89,12940,20240805,39.10,20750,-13.25,20250204,16910,6.45,20250102,20750,-13.25,20250204,12940,39.10,20240805,1.18,N,099750,500,34 억,,25901,N,N,0,N,00,N
20250306,100718,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18020,-80,5,-0.44,26546700,1476,40.91,18300,18300,17890,23500,12670,18100,17985.57,0.38,0,-199,18526,18312,17956,17742,17386,18420,17850,34,5400,500,13390,10,1,6834776,1232,101.81,3.41,03,0.02,177.00,5284.00,21400,20240223,-15.79,12940,20240805,39.26,20750,-13.16,20250204,16910,6.56,20250102,20750,-13.16,20250204,12940,39.26,20240805,1.18,N,099750,500,34 억,,25901,N,N,0,N,00,N
20250306,090722,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18100,0,3,0.00,1511630,83,2.30,18300,18300,18100,23500,12670,18100,18212.41,0.38,0,-1,18526,18312,17956,17742,17386,18420,17850,34,5400,500,13390,10,1,6834776,1237,102.26,3.43,03,0.00,177.00,5284.00,21400,20240223,-15.42,12940,20240805,39.88,20750,-12.77,20250204,16910,7.04,20250102,20750,-12.77,20250204,12940,39.88,20240805,1.18,N,099750,500,34 억,,25901,N,N,0,N,00,N
20250305,160711,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18100,320,2,1.80,64816820,3598,46.25,17600,18170,17600,23100,12450,17780,18014.68,0.36,0,1189,18520,18150,17880,17510,17240,18015,17375,34,5320,500,13150,10,1,6834776,1237,102.26,3.43,03,0.05,177.00,5284.00,21400,20240223,-15.42,12940,20240805,39.88,20750,-12.77,20250204,16910,7.04,20250102,20750,-12.77,20250204,12940,39.88,20240805,1.19,N,099750,500,34 억,,24712,N,N,0,N,00,N
20250305,150713,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18090,310,2,1.74,63353880,3517,45.21,17600,18170,17600,23100,12450,17780,18013.61,0.36,0,1199,18520,18150,17880,17510,17240,18015,17375,34,5320,500,13150,10,1,6834776,1236,102.20,3.42,03,0.05,177.00,5284.00,21400,20240223,-15.47,12940,20240805,39.80,20750,-12.82,20250204,16910,6.98,20250102,20750,-12.82,20250204,12940,39.80,20240805,1.19,N,099750,500,34 억,,24712,N,N,0,N,00,N
20250305,140712,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18000,220,2,1.24,52842420,2935,37.73,17600,18170,17600,23100,12450,17780,18004.23,0.36,0,757,18520,18150,17880,17510,17240,18015,17375,34,5320,500,13150,10,1,6834776,1230,101.69,3.41,03,0.04,177.00,5284.00,21400,20240223,-15.89,12940,20240805,39.10,20750,-13.25,20250204,16910,6.45,20250102,20750,-13.25,20250204,12940,39.10,20240805,1.19,N,099750,500,34 억,,24712,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 160720 57 100.00 KOSDAQ IT 서비스 N N N N N 18000 -100 5 -0.55 152042840 8480 235.03 18300 18300 17880 23500 12670 18100 17929.58 0.38 0 -513 18526 18312 17956 17742 17386 18420 17850 34 5400 500 13390 10 1 6834776 1230 101.69 3.41 03 0.12 177.00 5284.00 21400 20240223 -15.89 12940 20240805 39.10 20750 -13.25 20250204 16910 6.45 20250102 20750 -13.25 20250204 12940 39.10 20240805 1.18 N 099750 500 34 억 25901 N N 0 N 00 N
3 20250306 150718 57 100.00 KOSDAQ IT 서비스 N N N N N 17910 -190 5 -1.05 149982700 8365 231.85 18300 18300 17880 23500 12670 18100 17929.79 0.38 0 -452 18526 18312 17956 17742 17386 18420 17850 34 5400 500 13390 10 1 6834776 1224 101.19 3.39 03 0.12 177.00 5284.00 21400 20240223 -16.31 12940 20240805 38.41 20750 -13.69 20250204 16910 5.91 20250102 20750 -13.69 20250204 12940 38.41 20240805 1.18 N 099750 500 34 억 25901 N N 0 N 00 N
4 20250306 140718 57 100.00 KOSDAQ IT 서비스 N N N N N 17910 -190 5 -1.05 145643380 8123 225.14 18300 18300 17880 23500 12670 18100 17929.75 0.38 0 -428 18526 18312 17956 17742 17386 18420 17850 34 5400 500 13390 10 1 6834776 1224 101.19 3.39 03 0.12 177.00 5284.00 21400 20240223 -16.31 12940 20240805 38.41 20750 -13.69 20250204 16910 5.91 20250102 20750 -13.69 20250204 12940 38.41 20240805 1.18 N 099750 500 34 억 25901 N N 0 N 00 N
5 20250306 130719 57 100.00 KOSDAQ IT 서비스 N N N N N 17880 -220 5 -1.22 131691270 7347 203.63 18300 18300 17880 23500 12670 18100 17924.50 0.38 0 -15 18526 18312 17956 17742 17386 18420 17850 34 5400 500 13390 10 1 6834776 1222 101.02 3.38 03 0.11 177.00 5284.00 21400 20240223 -16.45 12940 20240805 38.18 20750 -13.83 20250204 16910 5.74 20250102 20750 -13.83 20250204 12940 38.18 20240805 1.18 N 099750 500 34 억 25901 N N 0 N 00 N
6 20250306 120718 57 100.00 KOSDAQ IT 서비스 N N N N N 17960 -140 5 -0.77 48952270 2725 75.53 18300 18300 17890 23500 12670 18100 17964.14 0.38 0 -179 18526 18312 17956 17742 17386 18420 17850 34 5400 500 13390 10 1 6834776 1228 101.47 3.40 03 0.04 177.00 5284.00 21400 20240223 -16.07 12940 20240805 38.79 20750 -13.45 20250204 16910 6.21 20250102 20750 -13.45 20250204 12940 38.79 20240805 1.18 N 099750 500 34 억 25901 N N 0 N 00 N
7 20250306 110716 57 100.00 KOSDAQ IT 서비스 N N N N N 18000 -100 5 -0.55 39433010 2195 60.84 18300 18300 17890 23500 12670 18100 17964.92 0.38 0 -192 18526 18312 17956 17742 17386 18420 17850 34 5400 500 13390 10 1 6834776 1230 101.69 3.41 03 0.03 177.00 5284.00 21400 20240223 -15.89 12940 20240805 39.10 20750 -13.25 20250204 16910 6.45 20250102 20750 -13.25 20250204 12940 39.10 20240805 1.18 N 099750 500 34 억 25901 N N 0 N 00 N
8 20250306 100718 57 100.00 KOSDAQ IT 서비스 N N N N N 18020 -80 5 -0.44 26546700 1476 40.91 18300 18300 17890 23500 12670 18100 17985.57 0.38 0 -199 18526 18312 17956 17742 17386 18420 17850 34 5400 500 13390 10 1 6834776 1232 101.81 3.41 03 0.02 177.00 5284.00 21400 20240223 -15.79 12940 20240805 39.26 20750 -13.16 20250204 16910 6.56 20250102 20750 -13.16 20250204 12940 39.26 20240805 1.18 N 099750 500 34 억 25901 N N 0 N 00 N
9 20250306 090722 57 100.00 KOSDAQ IT 서비스 N N N N N 18100 0 3 0.00 1511630 83 2.30 18300 18300 18100 23500 12670 18100 18212.41 0.38 0 -1 18526 18312 17956 17742 17386 18420 17850 34 5400 500 13390 10 1 6834776 1237 102.26 3.43 03 0.00 177.00 5284.00 21400 20240223 -15.42 12940 20240805 39.88 20750 -12.77 20250204 16910 7.04 20250102 20750 -12.77 20250204 12940 39.88 20240805 1.18 N 099750 500 34 억 25901 N N 0 N 00 N
10 20250305 160711 57 100.00 KOSDAQ IT 서비스 N N N N N 18100 320 2 1.80 64816820 3598 46.25 17600 18170 17600 23100 12450 17780 18014.68 0.36 0 1189 18520 18150 17880 17510 17240 18015 17375 34 5320 500 13150 10 1 6834776 1237 102.26 3.43 03 0.05 177.00 5284.00 21400 20240223 -15.42 12940 20240805 39.88 20750 -12.77 20250204 16910 7.04 20250102 20750 -12.77 20250204 12940 39.88 20240805 1.19 N 099750 500 34 억 24712 N N 0 N 00 N
11 20250305 150713 57 100.00 KOSDAQ IT 서비스 N N N N N 18090 310 2 1.74 63353880 3517 45.21 17600 18170 17600 23100 12450 17780 18013.61 0.36 0 1199 18520 18150 17880 17510 17240 18015 17375 34 5320 500 13150 10 1 6834776 1236 102.20 3.42 03 0.05 177.00 5284.00 21400 20240223 -15.47 12940 20240805 39.80 20750 -12.82 20250204 16910 6.98 20250102 20750 -12.82 20250204 12940 39.80 20240805 1.19 N 099750 500 34 억 24712 N N 0 N 00 N
12 20250305 140712 57 100.00 KOSDAQ IT 서비스 N N N N N 18000 220 2 1.24 52842420 2935 37.73 17600 18170 17600 23100 12450 17780 18004.23 0.36 0 757 18520 18150 17880 17510 17240 18015 17375 34 5320 500 13150 10 1 6834776 1230 101.69 3.41 03 0.04 177.00 5284.00 21400 20240223 -15.89 12940 20240805 39.10 20750 -13.25 20250204 16910 6.45 20250102 20750 -13.25 20250204 12940 39.10 20240805 1.19 N 099750 500 34 억 24712 N N 0 N 00 N