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
140430/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
20250306,160816,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2170,-110,5,-4.82,298993900,135925,217.05,2265,2280,2150,2960,1600,2280,2199.92,2.89,0,-11721,2333,2306,2268,2241,2203,2320,2255,19,680,100,1410,5,1,19102219,415,18.39,1.82,12,0.71,118.00,1195.00,9410,20240503,-76.94,1930,20241210,12.44,2735,-20.66,20250212,2090,3.83,20250203,9410,-76.94,20240503,1930,12.44,20241210,2.16,N,140430,100,19 억,,551934,N,N,0,N,00,N
20250306,150815,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2165,-115,5,-5.04,272038030,123426,197.09,2265,2280,2155,2960,1600,2280,2204.06,2.89,0,-12501,2333,2306,2268,2241,2203,2320,2255,19,680,100,1410,5,1,19102219,414,18.35,1.81,12,0.65,118.00,1195.00,9410,20240503,-76.99,1930,20241210,12.18,2735,-20.84,20250212,2090,3.59,20250203,9410,-76.99,20240503,1930,12.18,20241210,2.16,N,140430,100,19 억,,551934,N,N,0,N,00,N
20250306,140814,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2195,-85,5,-3.73,213535620,96510,154.11,2265,2280,2160,2960,1600,2280,2212.58,2.89,0,-14309,2333,2306,2268,2241,2203,2320,2255,19,680,100,1410,5,1,19102219,419,18.60,1.84,12,0.51,118.00,1195.00,9410,20240503,-76.67,1930,20241210,13.73,2735,-19.74,20250212,2090,5.02,20250203,9410,-76.67,20240503,1930,13.73,20241210,2.16,N,140430,100,19 억,,551934,N,N,0,N,00,N
20250306,130816,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2180,-100,5,-4.39,186706140,84248,134.53,2265,2280,2160,2960,1600,2280,2216.15,2.89,0,-12271,2333,2306,2268,2241,2203,2320,2255,19,680,100,1410,5,1,19102219,416,18.47,1.82,12,0.44,118.00,1195.00,9410,20240503,-76.83,1930,20241210,12.95,2735,-20.29,20250212,2090,4.31,20250203,9410,-76.83,20240503,1930,12.95,20241210,2.16,N,140430,100,19 억,,551934,N,N,0,N,00,N
20250306,120814,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2235,-45,5,-1.97,75644820,33713,53.83,2265,2280,2215,2960,1600,2280,2243.79,2.89,0,-5283,2333,2306,2268,2241,2203,2320,2255,19,680,100,1410,5,1,19102219,427,18.94,1.87,12,0.18,118.00,1195.00,9410,20240503,-76.25,1930,20241210,15.80,2735,-18.28,20250212,2090,6.94,20250203,9410,-76.25,20240503,1930,15.80,20241210,2.16,N,140430,100,19 억,,551934,N,N,0,N,00,N
20250306,110811,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2235,-45,5,-1.97,73340515,32682,52.19,2265,2280,2215,2960,1600,2280,2244.06,2.89,0,-5279,2333,2306,2268,2241,2203,2320,2255,19,680,100,1410,5,1,19102219,427,18.94,1.87,12,0.17,118.00,1195.00,9410,20240503,-76.25,1930,20241210,15.80,2735,-18.28,20250212,2090,6.94,20250203,9410,-76.25,20240503,1930,15.80,20241210,2.16,N,140430,100,19 억,,551934,N,N,0,N,00,N
20250306,100814,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2255,-25,5,-1.10,49469810,21981,35.10,2265,2280,2230,2960,1600,2280,2250.57,2.89,0,-6455,2333,2306,2268,2241,2203,2320,2255,19,680,100,1410,5,1,19102219,431,19.11,1.89,12,0.12,118.00,1195.00,9410,20240503,-76.04,1930,20241210,16.84,2735,-17.55,20250212,2090,7.89,20250203,9410,-76.04,20240503,1930,16.84,20241210,2.16,N,140430,100,19 억,,551934,N,N,0,N,00,N
20250306,090817,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2260,-20,5,-0.88,4362620,1929,3.08,2265,2275,2260,2960,1600,2280,2261.60,2.89,0,241,2333,2306,2268,2241,2203,2320,2255,19,680,100,1410,5,1,19102219,432,19.15,1.89,12,0.01,118.00,1195.00,9410,20240503,-75.98,1930,20241210,17.10,2735,-17.37,20250212,2090,8.13,20250203,9410,-75.98,20240503,1930,17.10,20241210,2.16,N,140430,100,19 억,,551934,N,N,0,N,00,N
20250305,160806,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2280,10,2,0.44,138027345,61123,71.95,2255,2295,2230,2950,1590,2270,2258.19,2.76,0,24127,2356,2312,2251,2207,2146,2335,2230,19,680,100,1400,5,1,19102219,436,19.32,1.91,12,0.32,118.00,1195.00,9410,20240503,-75.77,1930,20241210,18.13,2735,-16.64,20250212,2090,9.09,20250203,9410,-75.77,20240503,1930,18.13,20241210,2.20,N,140430,100,19 억,,527807,N,N,0,N,00,N
20250305,150809,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2290,20,2,0.88,129589245,57424,67.60,2255,2295,2230,2950,1590,2270,2256.71,2.76,0,22526,2356,2312,2251,2207,2146,2335,2230,19,680,100,1400,5,1,19102219,437,19.41,1.92,12,0.30,118.00,1195.00,9410,20240503,-75.66,1930,20241210,18.65,2735,-16.27,20250212,2090,9.57,20250203,9410,-75.66,20240503,1930,18.65,20241210,2.20,N,140430,100,19 억,,527807,N,N,0,N,00,N
20250305,140808,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2265,-5,5,-0.22,109454185,48582,57.19,2255,2295,2230,2950,1590,2270,2252.98,2.76,0,17715,2356,2312,2251,2207,2146,2335,2230,19,680,100,1400,5,1,19102219,433,19.19,1.90,12,0.25,118.00,1195.00,9410,20240503,-75.93,1930,20241210,17.36,2735,-17.18,20250212,2090,8.37,20250203,9410,-75.93,20240503,1930,17.36,20241210,2.20,N,140430,100,19 억,,527807,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 160816 57 100.00 KOSDAQ IT 서비스 N N N N N 2170 -110 5 -4.82 298993900 135925 217.05 2265 2280 2150 2960 1600 2280 2199.92 2.89 0 -11721 2333 2306 2268 2241 2203 2320 2255 19 680 100 1410 5 1 19102219 415 18.39 1.82 12 0.71 118.00 1195.00 9410 20240503 -76.94 1930 20241210 12.44 2735 -20.66 20250212 2090 3.83 20250203 9410 -76.94 20240503 1930 12.44 20241210 2.16 N 140430 100 19 억 551934 N N 0 N 00 N
3 20250306 150815 57 100.00 KOSDAQ IT 서비스 N N N N N 2165 -115 5 -5.04 272038030 123426 197.09 2265 2280 2155 2960 1600 2280 2204.06 2.89 0 -12501 2333 2306 2268 2241 2203 2320 2255 19 680 100 1410 5 1 19102219 414 18.35 1.81 12 0.65 118.00 1195.00 9410 20240503 -76.99 1930 20241210 12.18 2735 -20.84 20250212 2090 3.59 20250203 9410 -76.99 20240503 1930 12.18 20241210 2.16 N 140430 100 19 억 551934 N N 0 N 00 N
4 20250306 140814 57 100.00 KOSDAQ IT 서비스 N N N N N 2195 -85 5 -3.73 213535620 96510 154.11 2265 2280 2160 2960 1600 2280 2212.58 2.89 0 -14309 2333 2306 2268 2241 2203 2320 2255 19 680 100 1410 5 1 19102219 419 18.60 1.84 12 0.51 118.00 1195.00 9410 20240503 -76.67 1930 20241210 13.73 2735 -19.74 20250212 2090 5.02 20250203 9410 -76.67 20240503 1930 13.73 20241210 2.16 N 140430 100 19 억 551934 N N 0 N 00 N
5 20250306 130816 57 100.00 KOSDAQ IT 서비스 N N N N N 2180 -100 5 -4.39 186706140 84248 134.53 2265 2280 2160 2960 1600 2280 2216.15 2.89 0 -12271 2333 2306 2268 2241 2203 2320 2255 19 680 100 1410 5 1 19102219 416 18.47 1.82 12 0.44 118.00 1195.00 9410 20240503 -76.83 1930 20241210 12.95 2735 -20.29 20250212 2090 4.31 20250203 9410 -76.83 20240503 1930 12.95 20241210 2.16 N 140430 100 19 억 551934 N N 0 N 00 N
6 20250306 120814 57 100.00 KOSDAQ IT 서비스 N N N N N 2235 -45 5 -1.97 75644820 33713 53.83 2265 2280 2215 2960 1600 2280 2243.79 2.89 0 -5283 2333 2306 2268 2241 2203 2320 2255 19 680 100 1410 5 1 19102219 427 18.94 1.87 12 0.18 118.00 1195.00 9410 20240503 -76.25 1930 20241210 15.80 2735 -18.28 20250212 2090 6.94 20250203 9410 -76.25 20240503 1930 15.80 20241210 2.16 N 140430 100 19 억 551934 N N 0 N 00 N
7 20250306 110811 57 100.00 KOSDAQ IT 서비스 N N N N N 2235 -45 5 -1.97 73340515 32682 52.19 2265 2280 2215 2960 1600 2280 2244.06 2.89 0 -5279 2333 2306 2268 2241 2203 2320 2255 19 680 100 1410 5 1 19102219 427 18.94 1.87 12 0.17 118.00 1195.00 9410 20240503 -76.25 1930 20241210 15.80 2735 -18.28 20250212 2090 6.94 20250203 9410 -76.25 20240503 1930 15.80 20241210 2.16 N 140430 100 19 억 551934 N N 0 N 00 N
8 20250306 100814 57 100.00 KOSDAQ IT 서비스 N N N N N 2255 -25 5 -1.10 49469810 21981 35.10 2265 2280 2230 2960 1600 2280 2250.57 2.89 0 -6455 2333 2306 2268 2241 2203 2320 2255 19 680 100 1410 5 1 19102219 431 19.11 1.89 12 0.12 118.00 1195.00 9410 20240503 -76.04 1930 20241210 16.84 2735 -17.55 20250212 2090 7.89 20250203 9410 -76.04 20240503 1930 16.84 20241210 2.16 N 140430 100 19 억 551934 N N 0 N 00 N
9 20250306 090817 57 100.00 KOSDAQ IT 서비스 N N N N N 2260 -20 5 -0.88 4362620 1929 3.08 2265 2275 2260 2960 1600 2280 2261.60 2.89 0 241 2333 2306 2268 2241 2203 2320 2255 19 680 100 1410 5 1 19102219 432 19.15 1.89 12 0.01 118.00 1195.00 9410 20240503 -75.98 1930 20241210 17.10 2735 -17.37 20250212 2090 8.13 20250203 9410 -75.98 20240503 1930 17.10 20241210 2.16 N 140430 100 19 억 551934 N N 0 N 00 N
10 20250305 160806 57 100.00 KOSDAQ IT 서비스 N N N N N 2280 10 2 0.44 138027345 61123 71.95 2255 2295 2230 2950 1590 2270 2258.19 2.76 0 24127 2356 2312 2251 2207 2146 2335 2230 19 680 100 1400 5 1 19102219 436 19.32 1.91 12 0.32 118.00 1195.00 9410 20240503 -75.77 1930 20241210 18.13 2735 -16.64 20250212 2090 9.09 20250203 9410 -75.77 20240503 1930 18.13 20241210 2.20 N 140430 100 19 억 527807 N N 0 N 00 N
11 20250305 150809 57 100.00 KOSDAQ IT 서비스 N N N N N 2290 20 2 0.88 129589245 57424 67.60 2255 2295 2230 2950 1590 2270 2256.71 2.76 0 22526 2356 2312 2251 2207 2146 2335 2230 19 680 100 1400 5 1 19102219 437 19.41 1.92 12 0.30 118.00 1195.00 9410 20240503 -75.66 1930 20241210 18.65 2735 -16.27 20250212 2090 9.57 20250203 9410 -75.66 20240503 1930 18.65 20241210 2.20 N 140430 100 19 억 527807 N N 0 N 00 N
12 20250305 140808 57 100.00 KOSDAQ IT 서비스 N N N N N 2265 -5 5 -0.22 109454185 48582 57.19 2255 2295 2230 2950 1590 2270 2252.98 2.76 0 17715 2356 2312 2251 2207 2146 2335 2230 19 680 100 1400 5 1 19102219 433 19.19 1.90 12 0.25 118.00 1195.00 9410 20240503 -75.93 1930 20241210 17.36 2735 -17.18 20250212 2090 8.37 20250203 9410 -75.93 20240503 1930 17.36 20241210 2.20 N 140430 100 19 억 527807 N N 0 N 00 N