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
184230/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
20250306,160845,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,480,0,3,0.00,7965203,16606,65.26,475,485,475,624,336,480,479.66,0.56,0,-6396,496,488,482,474,468,492,478,63,144,100,330,1,1,62599161,300,-32.00,0.55,12,0.03,-15.00,869.00,842,20240313,-42.99,364,20241210,31.87,578,-16.96,20250109,455,5.49,20250102,886,-45.82,20240313,383,25.33,20241210,0.13,N,184230,100,62 억,,349136,N,N,0,N,00,N
20250306,150844,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,480,0,3,0.00,7416213,15460,60.75,475,485,475,624,336,480,479.70,0.56,0,-6226,496,488,482,474,468,492,478,63,144,100,330,1,1,62599161,300,-32.00,0.55,12,0.02,-15.00,869.00,842,20240313,-42.99,364,20241210,31.87,578,-16.96,20250109,455,5.49,20250102,886,-45.82,20240313,383,25.33,20241210,0.13,N,184230,100,62 억,,349136,N,N,0,N,00,N
20250306,140843,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,479,-1,5,-0.21,6905954,14394,56.56,475,485,475,624,336,480,479.78,0.56,0,-6226,496,488,482,474,468,492,478,63,144,100,330,1,1,62599161,300,-31.93,0.55,12,0.02,-15.00,869.00,842,20240313,-43.11,364,20241210,31.59,578,-17.13,20250109,455,5.27,20250102,886,-45.94,20240313,383,25.07,20241210,0.13,N,184230,100,62 억,,349136,N,N,0,N,00,N
20250306,130845,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,481,1,2,0.21,5599443,11667,45.85,475,485,475,624,336,480,479.94,0.56,0,-5578,496,488,482,474,468,492,478,63,144,100,330,1,1,62599161,301,-32.07,0.55,12,0.02,-15.00,869.00,842,20240313,-42.87,364,20241210,32.14,578,-16.78,20250109,455,5.71,20250102,886,-45.71,20240313,383,25.59,20241210,0.13,N,184230,100,62 억,,349136,N,N,0,N,00,N
20250306,120843,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,479,-1,5,-0.21,4833750,10068,39.56,475,485,475,624,336,480,480.11,0.56,0,-4706,496,488,482,474,468,492,478,63,144,100,330,1,1,62599161,300,-31.93,0.55,12,0.02,-15.00,869.00,842,20240313,-43.11,364,20241210,31.59,578,-17.13,20250109,455,5.27,20250102,886,-45.94,20240313,383,25.07,20241210,0.13,N,184230,100,62 억,,349136,N,N,0,N,00,N
20250306,110840,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,481,1,2,0.21,3294638,6853,26.93,475,485,475,624,336,480,480.76,0.56,0,-3170,496,488,482,474,468,492,478,63,144,100,330,1,1,62599161,301,-32.07,0.55,12,0.01,-15.00,869.00,842,20240313,-42.87,364,20241210,32.14,578,-16.78,20250109,455,5.71,20250102,886,-45.71,20240313,383,25.59,20241210,0.13,N,184230,100,62 억,,349136,N,N,0,N,00,N
20250306,100843,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,484,4,2,0.83,2174115,4520,17.76,475,485,475,624,336,480,481.00,0.56,0,-3266,496,488,482,474,468,492,478,63,144,100,330,1,1,62599161,303,-32.27,0.56,12,0.01,-15.00,869.00,842,20240313,-42.52,364,20241210,32.97,578,-16.26,20250109,455,6.37,20250102,886,-45.37,20240313,383,26.37,20241210,0.13,N,184230,100,62 억,,349136,N,N,0,N,00,N
20250306,090846,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,485,5,2,1.04,278585,582,2.29,475,485,475,624,336,480,478.67,0.56,0,-425,496,488,482,474,468,492,478,63,144,100,330,1,1,62599161,304,-32.33,0.56,12,0.00,-15.00,869.00,842,20240313,-42.40,364,20241210,33.24,578,-16.09,20250109,455,6.59,20250102,886,-45.26,20240313,383,26.63,20241210,0.13,N,184230,100,62 억,,349136,N,N,0,N,00,N
20250305,160834,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,480,0,3,0.00,12219174,25447,48.72,478,490,476,624,336,480,480.18,0.57,0,-6787,504,492,483,471,462,487,466,63,144,100,330,1,1,62599161,300,-32.00,0.55,12,0.04,-15.00,869.00,842,20240313,-42.99,364,20241210,31.87,578,-16.96,20250109,455,5.49,20250102,886,-45.82,20240313,383,25.33,20241210,0.13,N,184230,100,62 억,,355923,N,N,0,N,00,N
20250305,150838,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,482,2,2,0.42,11700294,24366,46.65,478,490,476,624,336,480,480.19,0.57,0,-6749,504,492,483,471,462,487,466,63,144,100,330,1,1,62599161,302,-32.13,0.55,12,0.04,-15.00,869.00,842,20240313,-42.76,364,20241210,32.42,578,-16.61,20250109,455,5.93,20250102,886,-45.60,20240313,383,25.85,20241210,0.13,N,184230,100,62 억,,355923,N,N,0,N,00,N
20250305,140836,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,482,2,2,0.42,11407821,23758,45.49,478,490,476,624,336,480,480.17,0.57,0,-6449,504,492,483,471,462,487,466,63,144,100,330,1,1,62599161,302,-32.13,0.55,12,0.04,-15.00,869.00,842,20240313,-42.76,364,20241210,32.42,578,-16.61,20250109,455,5.93,20250102,886,-45.60,20240313,383,25.85,20241210,0.13,N,184230,100,62 억,,355923,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 160845 57 100.00 KOSDAQ IT 서비스 N N N N N 480 0 3 0.00 7965203 16606 65.26 475 485 475 624 336 480 479.66 0.56 0 -6396 496 488 482 474 468 492 478 63 144 100 330 1 1 62599161 300 -32.00 0.55 12 0.03 -15.00 869.00 842 20240313 -42.99 364 20241210 31.87 578 -16.96 20250109 455 5.49 20250102 886 -45.82 20240313 383 25.33 20241210 0.13 N 184230 100 62 억 349136 N N 0 N 00 N
3 20250306 150844 57 100.00 KOSDAQ IT 서비스 N N N N N 480 0 3 0.00 7416213 15460 60.75 475 485 475 624 336 480 479.70 0.56 0 -6226 496 488 482 474 468 492 478 63 144 100 330 1 1 62599161 300 -32.00 0.55 12 0.02 -15.00 869.00 842 20240313 -42.99 364 20241210 31.87 578 -16.96 20250109 455 5.49 20250102 886 -45.82 20240313 383 25.33 20241210 0.13 N 184230 100 62 억 349136 N N 0 N 00 N
4 20250306 140843 57 100.00 KOSDAQ IT 서비스 N N N N N 479 -1 5 -0.21 6905954 14394 56.56 475 485 475 624 336 480 479.78 0.56 0 -6226 496 488 482 474 468 492 478 63 144 100 330 1 1 62599161 300 -31.93 0.55 12 0.02 -15.00 869.00 842 20240313 -43.11 364 20241210 31.59 578 -17.13 20250109 455 5.27 20250102 886 -45.94 20240313 383 25.07 20241210 0.13 N 184230 100 62 억 349136 N N 0 N 00 N
5 20250306 130845 57 100.00 KOSDAQ IT 서비스 N N N N N 481 1 2 0.21 5599443 11667 45.85 475 485 475 624 336 480 479.94 0.56 0 -5578 496 488 482 474 468 492 478 63 144 100 330 1 1 62599161 301 -32.07 0.55 12 0.02 -15.00 869.00 842 20240313 -42.87 364 20241210 32.14 578 -16.78 20250109 455 5.71 20250102 886 -45.71 20240313 383 25.59 20241210 0.13 N 184230 100 62 억 349136 N N 0 N 00 N
6 20250306 120843 57 100.00 KOSDAQ IT 서비스 N N N N N 479 -1 5 -0.21 4833750 10068 39.56 475 485 475 624 336 480 480.11 0.56 0 -4706 496 488 482 474 468 492 478 63 144 100 330 1 1 62599161 300 -31.93 0.55 12 0.02 -15.00 869.00 842 20240313 -43.11 364 20241210 31.59 578 -17.13 20250109 455 5.27 20250102 886 -45.94 20240313 383 25.07 20241210 0.13 N 184230 100 62 억 349136 N N 0 N 00 N
7 20250306 110840 57 100.00 KOSDAQ IT 서비스 N N N N N 481 1 2 0.21 3294638 6853 26.93 475 485 475 624 336 480 480.76 0.56 0 -3170 496 488 482 474 468 492 478 63 144 100 330 1 1 62599161 301 -32.07 0.55 12 0.01 -15.00 869.00 842 20240313 -42.87 364 20241210 32.14 578 -16.78 20250109 455 5.71 20250102 886 -45.71 20240313 383 25.59 20241210 0.13 N 184230 100 62 억 349136 N N 0 N 00 N
8 20250306 100843 57 100.00 KOSDAQ IT 서비스 N N N N N 484 4 2 0.83 2174115 4520 17.76 475 485 475 624 336 480 481.00 0.56 0 -3266 496 488 482 474 468 492 478 63 144 100 330 1 1 62599161 303 -32.27 0.56 12 0.01 -15.00 869.00 842 20240313 -42.52 364 20241210 32.97 578 -16.26 20250109 455 6.37 20250102 886 -45.37 20240313 383 26.37 20241210 0.13 N 184230 100 62 억 349136 N N 0 N 00 N
9 20250306 090846 57 100.00 KOSDAQ IT 서비스 N N N N N 485 5 2 1.04 278585 582 2.29 475 485 475 624 336 480 478.67 0.56 0 -425 496 488 482 474 468 492 478 63 144 100 330 1 1 62599161 304 -32.33 0.56 12 0.00 -15.00 869.00 842 20240313 -42.40 364 20241210 33.24 578 -16.09 20250109 455 6.59 20250102 886 -45.26 20240313 383 26.63 20241210 0.13 N 184230 100 62 억 349136 N N 0 N 00 N
10 20250305 160834 57 100.00 KOSDAQ IT 서비스 N N N N N 480 0 3 0.00 12219174 25447 48.72 478 490 476 624 336 480 480.18 0.57 0 -6787 504 492 483 471 462 487 466 63 144 100 330 1 1 62599161 300 -32.00 0.55 12 0.04 -15.00 869.00 842 20240313 -42.99 364 20241210 31.87 578 -16.96 20250109 455 5.49 20250102 886 -45.82 20240313 383 25.33 20241210 0.13 N 184230 100 62 억 355923 N N 0 N 00 N
11 20250305 150838 57 100.00 KOSDAQ IT 서비스 N N N N N 482 2 2 0.42 11700294 24366 46.65 478 490 476 624 336 480 480.19 0.57 0 -6749 504 492 483 471 462 487 466 63 144 100 330 1 1 62599161 302 -32.13 0.55 12 0.04 -15.00 869.00 842 20240313 -42.76 364 20241210 32.42 578 -16.61 20250109 455 5.93 20250102 886 -45.60 20240313 383 25.85 20241210 0.13 N 184230 100 62 억 355923 N N 0 N 00 N
12 20250305 140836 57 100.00 KOSDAQ IT 서비스 N N N N N 482 2 2 0.42 11407821 23758 45.49 478 490 476 624 336 480 480.17 0.57 0 -6449 504 492 483 471 462 487 466 63 144 100 330 1 1 62599161 302 -32.13 0.55 12 0.04 -15.00 869.00 842 20240313 -42.76 364 20241210 32.42 578 -16.61 20250109 455 5.93 20250102 886 -45.60 20240313 383 25.85 20241210 0.13 N 184230 100 62 억 355923 N N 0 N 00 N