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
100030/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,16230,-20,5,-0.12,8414800,520,57.78,16370,16370,16110,21100,11380,16250,16182.31,0.55,0,82,16690,16470,16260,16040,15830,16580,16150,16,4850,500,11700,10,1,3283714,533,9.96,0.90,12,0.02,1629.00,17969.00,23050,20240611,-29.59,14240,20241115,13.97,17470,-7.10,20250106,15000,8.20,20250203,23050,-29.59,20240611,14240,13.97,20241115,2.44,N,100030,500,16 억,,18118,N,N,0,N,00,N
20250306,150719,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16230,-20,5,-0.12,8398570,519,57.67,16370,16370,16110,21100,11380,16250,16182.22,0.55,0,82,16690,16470,16260,16040,15830,16580,16150,16,4850,500,11700,10,1,3283714,533,9.96,0.90,12,0.02,1629.00,17969.00,23050,20240611,-29.59,14240,20241115,13.97,17470,-7.10,20250106,15000,8.20,20250203,23050,-29.59,20240611,14240,13.97,20241115,2.44,N,100030,500,16 억,,18118,N,N,0,N,00,N
20250306,140718,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16200,-50,5,-0.31,4978880,307,34.11,16370,16370,16130,21100,11380,16250,16217.85,0.55,0,53,16690,16470,16260,16040,15830,16580,16150,16,4850,500,11700,10,1,3283714,532,9.94,0.90,12,0.01,1629.00,17969.00,23050,20240611,-29.72,14240,20241115,13.76,17470,-7.27,20250106,15000,8.00,20250203,23050,-29.72,20240611,14240,13.76,20241115,2.44,N,100030,500,16 억,,18118,N,N,0,N,00,N
20250306,130720,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16240,-10,5,-0.06,4914140,303,33.67,16370,16370,16130,21100,11380,16250,16218.28,0.55,0,53,16690,16470,16260,16040,15830,16580,16150,16,4850,500,11700,10,1,3283714,533,9.97,0.90,12,0.01,1629.00,17969.00,23050,20240611,-29.54,14240,20241115,14.04,17470,-7.04,20250106,15000,8.27,20250203,23050,-29.54,20240611,14240,14.04,20241115,2.44,N,100030,500,16 억,,18118,N,N,0,N,00,N
20250306,120719,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16270,20,2,0.12,1936980,119,13.22,16370,16370,16200,21100,11380,16250,16277.14,0.55,0,50,16690,16470,16260,16040,15830,16580,16150,16,4850,500,11700,10,1,3283714,534,9.99,0.91,12,0.00,1629.00,17969.00,23050,20240611,-29.41,14240,20241115,14.26,17470,-6.87,20250106,15000,8.47,20250203,23050,-29.41,20240611,14240,14.26,20241115,2.44,N,100030,500,16 억,,18118,N,N,0,N,00,N
20250306,110716,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16280,30,2,0.18,1334990,82,9.11,16370,16370,16200,21100,11380,16250,16280.37,0.55,0,13,16690,16470,16260,16040,15830,16580,16150,16,4850,500,11700,10,1,3283714,535,9.99,0.91,12,0.00,1629.00,17969.00,23050,20240611,-29.37,14240,20241115,14.33,17470,-6.81,20250106,15000,8.53,20250203,23050,-29.37,20240611,14240,14.33,20241115,2.44,N,100030,500,16 억,,18118,N,N,0,N,00,N
20250306,100719,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16300,50,2,0.31,1253650,77,8.56,16370,16370,16200,21100,11380,16250,16281.17,0.55,0,13,16690,16470,16260,16040,15830,16580,16150,16,4850,500,11700,10,1,3283714,535,10.01,0.91,12,0.00,1629.00,17969.00,23050,20240611,-29.28,14240,20241115,14.47,17470,-6.70,20250106,15000,8.67,20250203,23050,-29.28,20240611,14240,14.47,20241115,2.44,N,100030,500,16 억,,18118,N,N,0,N,00,N
20250306,090722,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16370,120,2,0.74,16370,1,0.11,16370,16370,16370,21100,11380,16250,16370.00,0.55,0,0,16690,16470,16260,16040,15830,16580,16150,16,4850,500,11700,10,1,3283714,538,10.05,0.91,12,0.00,1629.00,17969.00,23050,20240611,-28.98,14240,20241115,14.96,17470,-6.30,20250106,15000,9.13,20250203,23050,-28.98,20240611,14240,14.96,20241115,2.44,N,100030,500,16 억,,18118,N,N,0,N,00,N
20250305,160711,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16250,100,2,0.62,14599770,900,184.80,16200,16480,16050,20950,11310,16150,16221.97,0.55,0,42,16596,16372,16076,15852,15556,16225,15705,16,4800,500,11620,10,1,3283714,534,9.98,0.90,12,0.03,1629.00,17969.00,23050,20240611,-29.50,14240,20241115,14.12,17470,-6.98,20250106,15000,8.33,20250203,23050,-29.50,20240611,14240,14.12,20241115,2.43,N,100030,500,16 억,,18076,N,N,0,N,00,N
20250305,150714,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16280,130,2,0.80,12568520,775,159.14,16200,16480,16050,20950,11310,16150,16217.45,0.55,0,84,16596,16372,16076,15852,15556,16225,15705,16,4800,500,11620,10,1,3283714,535,9.99,0.91,12,0.02,1629.00,17969.00,23050,20240611,-29.37,14240,20241115,14.33,17470,-6.81,20250106,15000,8.53,20250203,23050,-29.37,20240611,14240,14.33,20241115,2.43,N,100030,500,16 억,,18076,N,N,0,N,00,N
20250305,140712,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16280,130,2,0.80,12568520,775,159.14,16200,16480,16050,20950,11310,16150,16217.45,0.55,0,84,16596,16372,16076,15852,15556,16225,15705,16,4800,500,11620,10,1,3283714,535,9.99,0.91,12,0.02,1629.00,17969.00,23050,20240611,-29.37,14240,20241115,14.33,17470,-6.81,20250106,15000,8.53,20250203,23050,-29.37,20240611,14240,14.33,20241115,2.43,N,100030,500,16 억,,18076,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 16230 -20 5 -0.12 8414800 520 57.78 16370 16370 16110 21100 11380 16250 16182.31 0.55 0 82 16690 16470 16260 16040 15830 16580 16150 16 4850 500 11700 10 1 3283714 533 9.96 0.90 12 0.02 1629.00 17969.00 23050 20240611 -29.59 14240 20241115 13.97 17470 -7.10 20250106 15000 8.20 20250203 23050 -29.59 20240611 14240 13.97 20241115 2.44 N 100030 500 16 억 18118 N N 0 N 00 N
3 20250306 150719 57 100.00 KOSDAQ IT 서비스 N N N N N 16230 -20 5 -0.12 8398570 519 57.67 16370 16370 16110 21100 11380 16250 16182.22 0.55 0 82 16690 16470 16260 16040 15830 16580 16150 16 4850 500 11700 10 1 3283714 533 9.96 0.90 12 0.02 1629.00 17969.00 23050 20240611 -29.59 14240 20241115 13.97 17470 -7.10 20250106 15000 8.20 20250203 23050 -29.59 20240611 14240 13.97 20241115 2.44 N 100030 500 16 억 18118 N N 0 N 00 N
4 20250306 140718 57 100.00 KOSDAQ IT 서비스 N N N N N 16200 -50 5 -0.31 4978880 307 34.11 16370 16370 16130 21100 11380 16250 16217.85 0.55 0 53 16690 16470 16260 16040 15830 16580 16150 16 4850 500 11700 10 1 3283714 532 9.94 0.90 12 0.01 1629.00 17969.00 23050 20240611 -29.72 14240 20241115 13.76 17470 -7.27 20250106 15000 8.00 20250203 23050 -29.72 20240611 14240 13.76 20241115 2.44 N 100030 500 16 억 18118 N N 0 N 00 N
5 20250306 130720 57 100.00 KOSDAQ IT 서비스 N N N N N 16240 -10 5 -0.06 4914140 303 33.67 16370 16370 16130 21100 11380 16250 16218.28 0.55 0 53 16690 16470 16260 16040 15830 16580 16150 16 4850 500 11700 10 1 3283714 533 9.97 0.90 12 0.01 1629.00 17969.00 23050 20240611 -29.54 14240 20241115 14.04 17470 -7.04 20250106 15000 8.27 20250203 23050 -29.54 20240611 14240 14.04 20241115 2.44 N 100030 500 16 억 18118 N N 0 N 00 N
6 20250306 120719 57 100.00 KOSDAQ IT 서비스 N N N N N 16270 20 2 0.12 1936980 119 13.22 16370 16370 16200 21100 11380 16250 16277.14 0.55 0 50 16690 16470 16260 16040 15830 16580 16150 16 4850 500 11700 10 1 3283714 534 9.99 0.91 12 0.00 1629.00 17969.00 23050 20240611 -29.41 14240 20241115 14.26 17470 -6.87 20250106 15000 8.47 20250203 23050 -29.41 20240611 14240 14.26 20241115 2.44 N 100030 500 16 억 18118 N N 0 N 00 N
7 20250306 110716 57 100.00 KOSDAQ IT 서비스 N N N N N 16280 30 2 0.18 1334990 82 9.11 16370 16370 16200 21100 11380 16250 16280.37 0.55 0 13 16690 16470 16260 16040 15830 16580 16150 16 4850 500 11700 10 1 3283714 535 9.99 0.91 12 0.00 1629.00 17969.00 23050 20240611 -29.37 14240 20241115 14.33 17470 -6.81 20250106 15000 8.53 20250203 23050 -29.37 20240611 14240 14.33 20241115 2.44 N 100030 500 16 억 18118 N N 0 N 00 N
8 20250306 100719 57 100.00 KOSDAQ IT 서비스 N N N N N 16300 50 2 0.31 1253650 77 8.56 16370 16370 16200 21100 11380 16250 16281.17 0.55 0 13 16690 16470 16260 16040 15830 16580 16150 16 4850 500 11700 10 1 3283714 535 10.01 0.91 12 0.00 1629.00 17969.00 23050 20240611 -29.28 14240 20241115 14.47 17470 -6.70 20250106 15000 8.67 20250203 23050 -29.28 20240611 14240 14.47 20241115 2.44 N 100030 500 16 억 18118 N N 0 N 00 N
9 20250306 090722 57 100.00 KOSDAQ IT 서비스 N N N N N 16370 120 2 0.74 16370 1 0.11 16370 16370 16370 21100 11380 16250 16370.00 0.55 0 0 16690 16470 16260 16040 15830 16580 16150 16 4850 500 11700 10 1 3283714 538 10.05 0.91 12 0.00 1629.00 17969.00 23050 20240611 -28.98 14240 20241115 14.96 17470 -6.30 20250106 15000 9.13 20250203 23050 -28.98 20240611 14240 14.96 20241115 2.44 N 100030 500 16 억 18118 N N 0 N 00 N
10 20250305 160711 57 100.00 KOSDAQ IT 서비스 N N N N N 16250 100 2 0.62 14599770 900 184.80 16200 16480 16050 20950 11310 16150 16221.97 0.55 0 42 16596 16372 16076 15852 15556 16225 15705 16 4800 500 11620 10 1 3283714 534 9.98 0.90 12 0.03 1629.00 17969.00 23050 20240611 -29.50 14240 20241115 14.12 17470 -6.98 20250106 15000 8.33 20250203 23050 -29.50 20240611 14240 14.12 20241115 2.43 N 100030 500 16 억 18076 N N 0 N 00 N
11 20250305 150714 57 100.00 KOSDAQ IT 서비스 N N N N N 16280 130 2 0.80 12568520 775 159.14 16200 16480 16050 20950 11310 16150 16217.45 0.55 0 84 16596 16372 16076 15852 15556 16225 15705 16 4800 500 11620 10 1 3283714 535 9.99 0.91 12 0.02 1629.00 17969.00 23050 20240611 -29.37 14240 20241115 14.33 17470 -6.81 20250106 15000 8.53 20250203 23050 -29.37 20240611 14240 14.33 20241115 2.43 N 100030 500 16 억 18076 N N 0 N 00 N
12 20250305 140712 57 100.00 KOSDAQ IT 서비스 N N N N N 16280 130 2 0.80 12568520 775 159.14 16200 16480 16050 20950 11310 16150 16217.45 0.55 0 84 16596 16372 16076 15852 15556 16225 15705 16 4800 500 11620 10 1 3283714 535 9.99 0.91 12 0.02 1629.00 17969.00 23050 20240611 -29.37 14240 20241115 14.33 17470 -6.81 20250106 15000 8.53 20250203 23050 -29.37 20240611 14240 14.33 20241115 2.43 N 100030 500 16 억 18076 N N 0 N 00 N