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
230980/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
20250306,160939,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,396,20240222,-42.17,210,20240320,9.05,229,0.00,20250102,229,0.00,20250102,278,-17.63,20240307,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N
20250306,150938,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,396,20240222,-42.17,210,20240320,9.05,229,0.00,20250102,229,0.00,20250102,278,-17.63,20240307,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N
20250306,140937,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,396,20240222,-42.17,210,20240320,9.05,229,0.00,20250102,229,0.00,20250102,278,-17.63,20240307,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N
20250306,130938,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,396,20240222,-42.17,210,20240320,9.05,229,0.00,20250102,229,0.00,20250102,278,-17.63,20240307,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N
20250306,120937,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,396,20240222,-42.17,210,20240320,9.05,229,0.00,20250102,229,0.00,20250102,278,-17.63,20240307,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N
20250306,110935,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,396,20240222,-42.17,210,20240320,9.05,229,0.00,20250102,229,0.00,20250102,278,-17.63,20240307,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N
20250306,100937,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,396,20240222,-42.17,210,20240320,9.05,229,0.00,20250102,229,0.00,20250102,278,-17.63,20240307,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N
20250306,090940,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,396,20240222,-42.17,210,20240320,9.05,229,0.00,20250102,229,0.00,20250102,278,-17.63,20240307,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N
20250305,160928,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,500,20240221,-54.20,210,20240320,9.05,229,0.00,20250102,229,0.00,20250102,278,-17.63,20240307,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N
20250305,150931,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,500,20240221,-54.20,210,20240320,9.05,229,0.00,20250102,229,0.00,20250102,278,-17.63,20240307,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N
20250305,140930,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,500,20240221,-54.20,210,20240320,9.05,229,0.00,20250102,229,0.00,20250102,278,-17.63,20240307,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,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 160939 58 100.00 KOSDAQ IT 서비스 N N N N N 229 0 3 0.00 0 0 0.00 0 0 0 297 161 229 0.00 0.83 0 0 229 229 229 229 229 229 229 93 68 100 0 1 1 93320557 214 -0.88 1.27 12 0.00 -260.00 181.00 396 20240222 -42.17 210 20240320 9.05 229 0.00 20250102 229 0.00 20250102 278 -17.63 20240307 210 9.05 20240320 0.00 N 230980 100 93 억 771984 N N 0 N 00 N
3 20250306 150938 58 100.00 KOSDAQ IT 서비스 N N N N N 229 0 3 0.00 0 0 0.00 0 0 0 297 161 229 0.00 0.83 0 0 229 229 229 229 229 229 229 93 68 100 0 1 1 93320557 214 -0.88 1.27 12 0.00 -260.00 181.00 396 20240222 -42.17 210 20240320 9.05 229 0.00 20250102 229 0.00 20250102 278 -17.63 20240307 210 9.05 20240320 0.00 N 230980 100 93 억 771984 N N 0 N 00 N
4 20250306 140937 58 100.00 KOSDAQ IT 서비스 N N N N N 229 0 3 0.00 0 0 0.00 0 0 0 297 161 229 0.00 0.83 0 0 229 229 229 229 229 229 229 93 68 100 0 1 1 93320557 214 -0.88 1.27 12 0.00 -260.00 181.00 396 20240222 -42.17 210 20240320 9.05 229 0.00 20250102 229 0.00 20250102 278 -17.63 20240307 210 9.05 20240320 0.00 N 230980 100 93 억 771984 N N 0 N 00 N
5 20250306 130938 58 100.00 KOSDAQ IT 서비스 N N N N N 229 0 3 0.00 0 0 0.00 0 0 0 297 161 229 0.00 0.83 0 0 229 229 229 229 229 229 229 93 68 100 0 1 1 93320557 214 -0.88 1.27 12 0.00 -260.00 181.00 396 20240222 -42.17 210 20240320 9.05 229 0.00 20250102 229 0.00 20250102 278 -17.63 20240307 210 9.05 20240320 0.00 N 230980 100 93 억 771984 N N 0 N 00 N
6 20250306 120937 58 100.00 KOSDAQ IT 서비스 N N N N N 229 0 3 0.00 0 0 0.00 0 0 0 297 161 229 0.00 0.83 0 0 229 229 229 229 229 229 229 93 68 100 0 1 1 93320557 214 -0.88 1.27 12 0.00 -260.00 181.00 396 20240222 -42.17 210 20240320 9.05 229 0.00 20250102 229 0.00 20250102 278 -17.63 20240307 210 9.05 20240320 0.00 N 230980 100 93 억 771984 N N 0 N 00 N
7 20250306 110935 58 100.00 KOSDAQ IT 서비스 N N N N N 229 0 3 0.00 0 0 0.00 0 0 0 297 161 229 0.00 0.83 0 0 229 229 229 229 229 229 229 93 68 100 0 1 1 93320557 214 -0.88 1.27 12 0.00 -260.00 181.00 396 20240222 -42.17 210 20240320 9.05 229 0.00 20250102 229 0.00 20250102 278 -17.63 20240307 210 9.05 20240320 0.00 N 230980 100 93 억 771984 N N 0 N 00 N
8 20250306 100937 58 100.00 KOSDAQ IT 서비스 N N N N N 229 0 3 0.00 0 0 0.00 0 0 0 297 161 229 0.00 0.83 0 0 229 229 229 229 229 229 229 93 68 100 0 1 1 93320557 214 -0.88 1.27 12 0.00 -260.00 181.00 396 20240222 -42.17 210 20240320 9.05 229 0.00 20250102 229 0.00 20250102 278 -17.63 20240307 210 9.05 20240320 0.00 N 230980 100 93 억 771984 N N 0 N 00 N
9 20250306 090940 58 100.00 KOSDAQ IT 서비스 N N N N N 229 0 3 0.00 0 0 0.00 0 0 0 297 161 229 0.00 0.83 0 0 229 229 229 229 229 229 229 93 68 100 0 1 1 93320557 214 -0.88 1.27 12 0.00 -260.00 181.00 396 20240222 -42.17 210 20240320 9.05 229 0.00 20250102 229 0.00 20250102 278 -17.63 20240307 210 9.05 20240320 0.00 N 230980 100 93 억 771984 N N 0 N 00 N
10 20250305 160928 58 100.00 KOSDAQ IT 서비스 N N N N N 229 0 3 0.00 0 0 0.00 0 0 0 297 161 229 0.00 0.83 0 0 229 229 229 229 229 229 229 93 68 100 0 1 1 93320557 214 -0.88 1.27 12 0.00 -260.00 181.00 500 20240221 -54.20 210 20240320 9.05 229 0.00 20250102 229 0.00 20250102 278 -17.63 20240307 210 9.05 20240320 0.00 N 230980 100 93 억 771984 N N 0 N 00 N
11 20250305 150931 58 100.00 KOSDAQ IT 서비스 N N N N N 229 0 3 0.00 0 0 0.00 0 0 0 297 161 229 0.00 0.83 0 0 229 229 229 229 229 229 229 93 68 100 0 1 1 93320557 214 -0.88 1.27 12 0.00 -260.00 181.00 500 20240221 -54.20 210 20240320 9.05 229 0.00 20250102 229 0.00 20250102 278 -17.63 20240307 210 9.05 20240320 0.00 N 230980 100 93 억 771984 N N 0 N 00 N
12 20250305 140930 58 100.00 KOSDAQ IT 서비스 N N N N N 229 0 3 0.00 0 0 0.00 0 0 0 297 161 229 0.00 0.83 0 0 229 229 229 229 229 229 229 93 68 100 0 1 1 93320557 214 -0.88 1.27 12 0.00 -260.00 181.00 500 20240221 -54.20 210 20240320 9.05 229 0.00 20250102 229 0.00 20250102 278 -17.63 20240307 210 9.05 20240320 0.00 N 230980 100 93 억 771984 N N 0 N 00 N