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
131090/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
20250306,160806,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,888,2,2,0.23,11752331,13251,26.82,886,892,880,1151,621,886,886.90,2.20,0,-3047,903,894,879,870,855,899,875,44,265,100,620,1,1,40000000,355,6.73,0.79,12,0.03,132.00,1123.00,1046,20250106,-15.11,754,20240805,17.77,1046,-15.11,20250106,837,6.09,20250103,1046,-15.11,20250106,754,17.77,20240805,0.05,N,131090,100,44 억,,880725,N,N,0,N,00,N
20250306,150804,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,887,1,2,0.11,10540491,11885,24.06,886,892,880,1151,621,886,886.87,2.20,0,-1917,903,894,879,870,855,899,875,44,265,100,620,1,1,40000000,355,6.72,0.79,12,0.03,132.00,1123.00,1046,20250106,-15.20,754,20240805,17.64,1046,-15.20,20250106,837,5.97,20250103,1046,-15.20,20250106,754,17.64,20240805,0.05,N,131090,100,44 억,,880725,N,N,0,N,00,N
20250306,140804,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,888,2,2,0.23,8924058,10064,20.37,886,892,880,1151,621,886,886.73,2.20,0,-1653,903,894,879,870,855,899,875,44,265,100,620,1,1,40000000,355,6.73,0.79,12,0.03,132.00,1123.00,1046,20250106,-15.11,754,20240805,17.77,1046,-15.11,20250106,837,6.09,20250103,1046,-15.11,20250106,754,17.77,20240805,0.05,N,131090,100,44 억,,880725,N,N,0,N,00,N
20250306,130805,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,889,3,2,0.34,7896850,8910,18.03,886,892,880,1151,621,886,886.29,2.20,0,-953,903,894,879,870,855,899,875,44,265,100,620,1,1,40000000,356,6.73,0.79,12,0.02,132.00,1123.00,1046,20250106,-15.01,754,20240805,17.90,1046,-15.01,20250106,837,6.21,20250103,1046,-15.01,20250106,754,17.90,20240805,0.05,N,131090,100,44 억,,880725,N,N,0,N,00,N
20250306,120804,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,887,1,2,0.11,7034487,7938,16.07,886,892,880,1151,621,886,886.18,2.20,0,-855,903,894,879,870,855,899,875,44,265,100,620,1,1,40000000,355,6.72,0.79,12,0.02,132.00,1123.00,1046,20250106,-15.20,754,20240805,17.64,1046,-15.20,20250106,837,5.97,20250103,1046,-15.20,20250106,754,17.64,20240805,0.05,N,131090,100,44 억,,880725,N,N,0,N,00,N
20250306,110801,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,889,3,2,0.34,5503019,6216,12.58,886,890,880,1151,621,886,885.30,2.20,0,-621,903,894,879,870,855,899,875,44,265,100,620,1,1,40000000,356,6.73,0.79,12,0.02,132.00,1123.00,1046,20250106,-15.01,754,20240805,17.90,1046,-15.01,20250106,837,6.21,20250103,1046,-15.01,20250106,754,17.90,20240805,0.05,N,131090,100,44 억,,880725,N,N,0,N,00,N
20250306,100803,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,882,-4,5,-0.45,4225629,4771,9.66,886,890,880,1151,621,886,885.69,2.20,0,-696,903,894,879,870,855,899,875,44,265,100,620,1,1,40000000,353,6.68,0.79,12,0.01,132.00,1123.00,1046,20250106,-15.68,754,20240805,16.98,1046,-15.68,20250106,837,5.38,20250103,1046,-15.68,20250106,754,16.98,20240805,0.05,N,131090,100,44 억,,880725,N,N,0,N,00,N
20250306,090807,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,886,0,3,0.00,1333701,1502,3.04,886,890,886,1151,621,886,887.95,2.20,0,-395,903,894,879,870,855,899,875,44,265,100,620,1,1,40000000,354,6.71,0.79,12,0.00,132.00,1123.00,1046,20250106,-15.30,754,20240805,17.51,1046,-15.30,20250106,837,5.85,20250103,1046,-15.30,20250106,754,17.51,20240805,0.05,N,131090,100,44 억,,880725,N,N,0,N,00,N
20250305,160756,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,886,18,2,2.07,43266904,49383,25.84,868,888,864,1128,608,868,876.15,2.18,0,7285,924,896,870,842,816,883,829,44,260,100,600,1,1,40000000,354,6.71,0.79,12,0.12,132.00,1123.00,1046,20250106,-15.30,754,20240805,17.51,1046,-15.30,20250106,837,5.85,20250103,1046,-15.30,20250106,754,17.51,20240805,0.05,N,131090,100,44 억,,873441,N,N,0,N,00,N
20250305,150759,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,879,11,2,1.27,41374225,47230,24.72,868,888,864,1128,608,868,876.02,2.18,0,7295,924,896,870,842,816,883,829,44,260,100,600,1,1,40000000,352,6.66,0.78,12,0.12,132.00,1123.00,1046,20250106,-15.97,754,20240805,16.58,1046,-15.97,20250106,837,5.02,20250103,1046,-15.97,20250106,754,16.58,20240805,0.05,N,131090,100,44 억,,873441,N,N,0,N,00,N
20250305,140758,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,878,10,2,1.15,37417574,42727,22.36,868,888,864,1128,608,868,875.74,2.18,0,7313,924,896,870,842,816,883,829,44,260,100,600,1,1,40000000,351,6.65,0.78,12,0.11,132.00,1123.00,1046,20250106,-16.06,754,20240805,16.45,1046,-16.06,20250106,837,4.90,20250103,1046,-16.06,20250106,754,16.45,20240805,0.05,N,131090,100,44 억,,873441,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 160806 57 100.00 KOSDAQ IT 서비스 N N N N N 888 2 2 0.23 11752331 13251 26.82 886 892 880 1151 621 886 886.90 2.20 0 -3047 903 894 879 870 855 899 875 44 265 100 620 1 1 40000000 355 6.73 0.79 12 0.03 132.00 1123.00 1046 20250106 -15.11 754 20240805 17.77 1046 -15.11 20250106 837 6.09 20250103 1046 -15.11 20250106 754 17.77 20240805 0.05 N 131090 100 44 억 880725 N N 0 N 00 N
3 20250306 150804 57 100.00 KOSDAQ IT 서비스 N N N N N 887 1 2 0.11 10540491 11885 24.06 886 892 880 1151 621 886 886.87 2.20 0 -1917 903 894 879 870 855 899 875 44 265 100 620 1 1 40000000 355 6.72 0.79 12 0.03 132.00 1123.00 1046 20250106 -15.20 754 20240805 17.64 1046 -15.20 20250106 837 5.97 20250103 1046 -15.20 20250106 754 17.64 20240805 0.05 N 131090 100 44 억 880725 N N 0 N 00 N
4 20250306 140804 57 100.00 KOSDAQ IT 서비스 N N N N N 888 2 2 0.23 8924058 10064 20.37 886 892 880 1151 621 886 886.73 2.20 0 -1653 903 894 879 870 855 899 875 44 265 100 620 1 1 40000000 355 6.73 0.79 12 0.03 132.00 1123.00 1046 20250106 -15.11 754 20240805 17.77 1046 -15.11 20250106 837 6.09 20250103 1046 -15.11 20250106 754 17.77 20240805 0.05 N 131090 100 44 억 880725 N N 0 N 00 N
5 20250306 130805 57 100.00 KOSDAQ IT 서비스 N N N N N 889 3 2 0.34 7896850 8910 18.03 886 892 880 1151 621 886 886.29 2.20 0 -953 903 894 879 870 855 899 875 44 265 100 620 1 1 40000000 356 6.73 0.79 12 0.02 132.00 1123.00 1046 20250106 -15.01 754 20240805 17.90 1046 -15.01 20250106 837 6.21 20250103 1046 -15.01 20250106 754 17.90 20240805 0.05 N 131090 100 44 억 880725 N N 0 N 00 N
6 20250306 120804 57 100.00 KOSDAQ IT 서비스 N N N N N 887 1 2 0.11 7034487 7938 16.07 886 892 880 1151 621 886 886.18 2.20 0 -855 903 894 879 870 855 899 875 44 265 100 620 1 1 40000000 355 6.72 0.79 12 0.02 132.00 1123.00 1046 20250106 -15.20 754 20240805 17.64 1046 -15.20 20250106 837 5.97 20250103 1046 -15.20 20250106 754 17.64 20240805 0.05 N 131090 100 44 억 880725 N N 0 N 00 N
7 20250306 110801 57 100.00 KOSDAQ IT 서비스 N N N N N 889 3 2 0.34 5503019 6216 12.58 886 890 880 1151 621 886 885.30 2.20 0 -621 903 894 879 870 855 899 875 44 265 100 620 1 1 40000000 356 6.73 0.79 12 0.02 132.00 1123.00 1046 20250106 -15.01 754 20240805 17.90 1046 -15.01 20250106 837 6.21 20250103 1046 -15.01 20250106 754 17.90 20240805 0.05 N 131090 100 44 억 880725 N N 0 N 00 N
8 20250306 100803 57 100.00 KOSDAQ IT 서비스 N N N N N 882 -4 5 -0.45 4225629 4771 9.66 886 890 880 1151 621 886 885.69 2.20 0 -696 903 894 879 870 855 899 875 44 265 100 620 1 1 40000000 353 6.68 0.79 12 0.01 132.00 1123.00 1046 20250106 -15.68 754 20240805 16.98 1046 -15.68 20250106 837 5.38 20250103 1046 -15.68 20250106 754 16.98 20240805 0.05 N 131090 100 44 억 880725 N N 0 N 00 N
9 20250306 090807 57 100.00 KOSDAQ IT 서비스 N N N N N 886 0 3 0.00 1333701 1502 3.04 886 890 886 1151 621 886 887.95 2.20 0 -395 903 894 879 870 855 899 875 44 265 100 620 1 1 40000000 354 6.71 0.79 12 0.00 132.00 1123.00 1046 20250106 -15.30 754 20240805 17.51 1046 -15.30 20250106 837 5.85 20250103 1046 -15.30 20250106 754 17.51 20240805 0.05 N 131090 100 44 억 880725 N N 0 N 00 N
10 20250305 160756 57 100.00 KOSDAQ IT 서비스 N N N N N 886 18 2 2.07 43266904 49383 25.84 868 888 864 1128 608 868 876.15 2.18 0 7285 924 896 870 842 816 883 829 44 260 100 600 1 1 40000000 354 6.71 0.79 12 0.12 132.00 1123.00 1046 20250106 -15.30 754 20240805 17.51 1046 -15.30 20250106 837 5.85 20250103 1046 -15.30 20250106 754 17.51 20240805 0.05 N 131090 100 44 억 873441 N N 0 N 00 N
11 20250305 150759 57 100.00 KOSDAQ IT 서비스 N N N N N 879 11 2 1.27 41374225 47230 24.72 868 888 864 1128 608 868 876.02 2.18 0 7295 924 896 870 842 816 883 829 44 260 100 600 1 1 40000000 352 6.66 0.78 12 0.12 132.00 1123.00 1046 20250106 -15.97 754 20240805 16.58 1046 -15.97 20250106 837 5.02 20250103 1046 -15.97 20250106 754 16.58 20240805 0.05 N 131090 100 44 억 873441 N N 0 N 00 N
12 20250305 140758 57 100.00 KOSDAQ IT 서비스 N N N N N 878 10 2 1.15 37417574 42727 22.36 868 888 864 1128 608 868 875.74 2.18 0 7313 924 896 870 842 816 883 829 44 260 100 600 1 1 40000000 351 6.65 0.78 12 0.11 132.00 1123.00 1046 20250106 -16.06 754 20240805 16.45 1046 -16.06 20250106 837 4.90 20250103 1046 -16.06 20250106 754 16.45 20240805 0.05 N 131090 100 44 억 873441 N N 0 N 00 N