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
134580/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
20250306,160809,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2035,-15,5,-0.73,207021802,101725,112.64,2020,2095,1999,2665,1435,2050,2035.11,3.53,0,5475,2130,2090,2045,2005,1960,2067,1982,110,615,500,1270,5,1,22025767,448,-3.78,1.16,12,0.46,-539.00,1757.00,3790,20240228,-46.31,1440,20241209,41.32,2875,-29.22,20250122,1580,28.80,20250102,3790,-46.31,20240412,1440,41.32,20241209,2.09,N,134580,500,110 억,,777239,N,N,0,N,00,N
20250306,150808,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2045,-5,5,-0.24,156539147,77387,85.69,2020,2080,1999,2665,1435,2050,2022.81,3.53,0,6069,2130,2090,2045,2005,1960,2067,1982,110,615,500,1270,5,1,22025767,450,-3.79,1.16,12,0.35,-539.00,1757.00,3790,20240228,-46.04,1440,20241209,42.01,2875,-28.87,20250122,1580,29.43,20250102,3790,-46.04,20240412,1440,42.01,20241209,2.09,N,134580,500,110 억,,777239,N,N,0,N,00,N
20250306,140807,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2055,5,2,0.24,151993797,75152,83.22,2020,2080,1999,2665,1435,2050,2022.48,3.53,0,5095,2130,2090,2045,2005,1960,2067,1982,110,615,500,1270,5,1,22025767,453,-3.81,1.17,12,0.34,-539.00,1757.00,3790,20240228,-45.78,1440,20241209,42.71,2875,-28.52,20250122,1580,30.06,20250102,3790,-45.78,20240412,1440,42.71,20241209,2.09,N,134580,500,110 억,,777239,N,N,0,N,00,N
20250306,130809,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2070,20,2,0.98,136704672,67718,74.99,2020,2080,1999,2665,1435,2050,2018.73,3.53,0,10386,2130,2090,2045,2005,1960,2067,1982,110,615,500,1270,5,1,22025767,456,-3.84,1.18,12,0.31,-539.00,1757.00,3790,20240228,-45.38,1440,20241209,43.75,2875,-28.00,20250122,1580,31.01,20250102,3790,-45.38,20240412,1440,43.75,20241209,2.09,N,134580,500,110 억,,777239,N,N,0,N,00,N
20250306,120807,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2055,5,2,0.24,132558197,65706,72.76,2020,2080,1999,2665,1435,2050,2017.44,3.53,0,11598,2130,2090,2045,2005,1960,2067,1982,110,615,500,1270,5,1,22025767,453,-3.81,1.17,12,0.30,-539.00,1757.00,3790,20240228,-45.78,1440,20241209,42.71,2875,-28.52,20250122,1580,30.06,20250102,3790,-45.78,20240412,1440,42.71,20241209,2.09,N,134580,500,110 억,,777239,N,N,0,N,00,N
20250306,110804,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2025,-25,5,-1.22,119304052,59158,65.51,2020,2080,1999,2665,1435,2050,2016.70,3.53,0,8692,2130,2090,2045,2005,1960,2067,1982,110,615,500,1270,5,1,22025767,446,-3.76,1.15,12,0.27,-539.00,1757.00,3790,20240228,-46.57,1440,20241209,40.62,2875,-29.57,20250122,1580,28.16,20250102,3790,-46.57,20240412,1440,40.62,20241209,2.09,N,134580,500,110 억,,777239,N,N,0,N,00,N
20250306,100807,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2035,-15,5,-0.73,95245767,47344,52.43,2020,2075,1999,2665,1435,2050,2011.77,3.53,0,6781,2130,2090,2045,2005,1960,2067,1982,110,615,500,1270,5,1,22025767,448,-3.78,1.16,12,0.21,-539.00,1757.00,3790,20240228,-46.31,1440,20241209,41.32,2875,-29.22,20250122,1580,28.80,20250102,3790,-46.31,20240412,1440,41.32,20241209,2.09,N,134580,500,110 억,,777239,N,N,0,N,00,N
20250306,090811,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2040,-10,5,-0.49,2545710,1259,1.39,2020,2040,2020,2665,1435,2050,2021.79,3.53,0,12,2130,2090,2045,2005,1960,2067,1982,110,615,500,1270,5,1,22025767,449,-3.78,1.16,12,0.01,-539.00,1757.00,3790,20240228,-46.17,1440,20241209,41.67,2875,-29.04,20250122,1580,29.11,20250102,3790,-46.17,20240412,1440,41.67,20241209,2.09,N,134580,500,110 억,,777239,N,N,0,N,00,N
20250305,160759,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2050,15,2,0.74,170249495,83895,47.66,2070,2085,2000,2645,1425,2035,2029.30,3.48,0,11716,2178,2106,2003,1931,1828,2142,1967,110,610,500,1260,5,1,22025767,452,-3.80,1.17,12,0.38,-539.00,1757.00,3790,20240228,-45.91,1440,20241209,42.36,2875,-28.70,20250122,1580,29.75,20250102,3790,-45.91,20240412,1440,42.36,20241209,1.99,N,134580,500,110 억,,765523,N,N,0,N,00,N
20250305,150802,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2020,-15,5,-0.74,157258125,77529,44.05,2070,2085,2000,2645,1425,2035,2028.38,3.48,0,10977,2178,2106,2003,1931,1828,2142,1967,110,610,500,1260,5,1,22025767,445,-3.75,1.15,12,0.35,-539.00,1757.00,3790,20240228,-46.70,1440,20241209,40.28,2875,-29.74,20250122,1580,27.85,20250102,3790,-46.70,20240412,1440,40.28,20241209,1.99,N,134580,500,110 억,,765523,N,N,0,N,00,N
20250305,140801,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2030,-5,5,-0.25,125433810,61778,35.10,2070,2085,2000,2645,1425,2035,2030.40,3.48,0,6697,2178,2106,2003,1931,1828,2142,1967,110,610,500,1260,5,1,22025767,447,-3.77,1.16,12,0.28,-539.00,1757.00,3790,20240228,-46.44,1440,20241209,40.97,2875,-29.39,20250122,1580,28.48,20250102,3790,-46.44,20240412,1440,40.97,20241209,1.99,N,134580,500,110 억,,765523,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 160809 57 100.00 KOSDAQ IT 서비스 N N N N N 2035 -15 5 -0.73 207021802 101725 112.64 2020 2095 1999 2665 1435 2050 2035.11 3.53 0 5475 2130 2090 2045 2005 1960 2067 1982 110 615 500 1270 5 1 22025767 448 -3.78 1.16 12 0.46 -539.00 1757.00 3790 20240228 -46.31 1440 20241209 41.32 2875 -29.22 20250122 1580 28.80 20250102 3790 -46.31 20240412 1440 41.32 20241209 2.09 N 134580 500 110 억 777239 N N 0 N 00 N
3 20250306 150808 57 100.00 KOSDAQ IT 서비스 N N N N N 2045 -5 5 -0.24 156539147 77387 85.69 2020 2080 1999 2665 1435 2050 2022.81 3.53 0 6069 2130 2090 2045 2005 1960 2067 1982 110 615 500 1270 5 1 22025767 450 -3.79 1.16 12 0.35 -539.00 1757.00 3790 20240228 -46.04 1440 20241209 42.01 2875 -28.87 20250122 1580 29.43 20250102 3790 -46.04 20240412 1440 42.01 20241209 2.09 N 134580 500 110 억 777239 N N 0 N 00 N
4 20250306 140807 57 100.00 KOSDAQ IT 서비스 N N N N N 2055 5 2 0.24 151993797 75152 83.22 2020 2080 1999 2665 1435 2050 2022.48 3.53 0 5095 2130 2090 2045 2005 1960 2067 1982 110 615 500 1270 5 1 22025767 453 -3.81 1.17 12 0.34 -539.00 1757.00 3790 20240228 -45.78 1440 20241209 42.71 2875 -28.52 20250122 1580 30.06 20250102 3790 -45.78 20240412 1440 42.71 20241209 2.09 N 134580 500 110 억 777239 N N 0 N 00 N
5 20250306 130809 57 100.00 KOSDAQ IT 서비스 N N N N N 2070 20 2 0.98 136704672 67718 74.99 2020 2080 1999 2665 1435 2050 2018.73 3.53 0 10386 2130 2090 2045 2005 1960 2067 1982 110 615 500 1270 5 1 22025767 456 -3.84 1.18 12 0.31 -539.00 1757.00 3790 20240228 -45.38 1440 20241209 43.75 2875 -28.00 20250122 1580 31.01 20250102 3790 -45.38 20240412 1440 43.75 20241209 2.09 N 134580 500 110 억 777239 N N 0 N 00 N
6 20250306 120807 57 100.00 KOSDAQ IT 서비스 N N N N N 2055 5 2 0.24 132558197 65706 72.76 2020 2080 1999 2665 1435 2050 2017.44 3.53 0 11598 2130 2090 2045 2005 1960 2067 1982 110 615 500 1270 5 1 22025767 453 -3.81 1.17 12 0.30 -539.00 1757.00 3790 20240228 -45.78 1440 20241209 42.71 2875 -28.52 20250122 1580 30.06 20250102 3790 -45.78 20240412 1440 42.71 20241209 2.09 N 134580 500 110 억 777239 N N 0 N 00 N
7 20250306 110804 57 100.00 KOSDAQ IT 서비스 N N N N N 2025 -25 5 -1.22 119304052 59158 65.51 2020 2080 1999 2665 1435 2050 2016.70 3.53 0 8692 2130 2090 2045 2005 1960 2067 1982 110 615 500 1270 5 1 22025767 446 -3.76 1.15 12 0.27 -539.00 1757.00 3790 20240228 -46.57 1440 20241209 40.62 2875 -29.57 20250122 1580 28.16 20250102 3790 -46.57 20240412 1440 40.62 20241209 2.09 N 134580 500 110 억 777239 N N 0 N 00 N
8 20250306 100807 57 100.00 KOSDAQ IT 서비스 N N N N N 2035 -15 5 -0.73 95245767 47344 52.43 2020 2075 1999 2665 1435 2050 2011.77 3.53 0 6781 2130 2090 2045 2005 1960 2067 1982 110 615 500 1270 5 1 22025767 448 -3.78 1.16 12 0.21 -539.00 1757.00 3790 20240228 -46.31 1440 20241209 41.32 2875 -29.22 20250122 1580 28.80 20250102 3790 -46.31 20240412 1440 41.32 20241209 2.09 N 134580 500 110 억 777239 N N 0 N 00 N
9 20250306 090811 57 100.00 KOSDAQ IT 서비스 N N N N N 2040 -10 5 -0.49 2545710 1259 1.39 2020 2040 2020 2665 1435 2050 2021.79 3.53 0 12 2130 2090 2045 2005 1960 2067 1982 110 615 500 1270 5 1 22025767 449 -3.78 1.16 12 0.01 -539.00 1757.00 3790 20240228 -46.17 1440 20241209 41.67 2875 -29.04 20250122 1580 29.11 20250102 3790 -46.17 20240412 1440 41.67 20241209 2.09 N 134580 500 110 억 777239 N N 0 N 00 N
10 20250305 160759 57 100.00 KOSDAQ IT 서비스 N N N N N 2050 15 2 0.74 170249495 83895 47.66 2070 2085 2000 2645 1425 2035 2029.30 3.48 0 11716 2178 2106 2003 1931 1828 2142 1967 110 610 500 1260 5 1 22025767 452 -3.80 1.17 12 0.38 -539.00 1757.00 3790 20240228 -45.91 1440 20241209 42.36 2875 -28.70 20250122 1580 29.75 20250102 3790 -45.91 20240412 1440 42.36 20241209 1.99 N 134580 500 110 억 765523 N N 0 N 00 N
11 20250305 150802 57 100.00 KOSDAQ IT 서비스 N N N N N 2020 -15 5 -0.74 157258125 77529 44.05 2070 2085 2000 2645 1425 2035 2028.38 3.48 0 10977 2178 2106 2003 1931 1828 2142 1967 110 610 500 1260 5 1 22025767 445 -3.75 1.15 12 0.35 -539.00 1757.00 3790 20240228 -46.70 1440 20241209 40.28 2875 -29.74 20250122 1580 27.85 20250102 3790 -46.70 20240412 1440 40.28 20241209 1.99 N 134580 500 110 억 765523 N N 0 N 00 N
12 20250305 140801 57 100.00 KOSDAQ IT 서비스 N N N N N 2030 -5 5 -0.25 125433810 61778 35.10 2070 2085 2000 2645 1425 2035 2030.40 3.48 0 6697 2178 2106 2003 1931 1828 2142 1967 110 610 500 1260 5 1 22025767 447 -3.77 1.16 12 0.28 -539.00 1757.00 3790 20240228 -46.44 1440 20241209 40.97 2875 -29.39 20250122 1580 28.48 20250102 3790 -46.44 20240412 1440 40.97 20241209 1.99 N 134580 500 110 억 765523 N N 0 N 00 N