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
232830/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
20250306,160940,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2410,-20,5,-0.82,185285265,77243,11.67,2430,2450,2365,3155,1705,2430,2398.72,0.93,0,-4487,2883,2656,2493,2266,2103,2575,2185,59,725,500,1550,5,1,11707472,282,-26.78,2.14,12,0.66,-90.00,1124.00,3785,20240222,-36.33,1370,20240805,75.91,3770,-36.07,20250106,2205,9.30,20250114,3770,-36.07,20250106,1370,75.91,20240805,0.80,N,232830,500,58 억,,109149,N,N,0,N,00,N
20250306,150939,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2415,-15,5,-0.62,180768255,75364,11.39,2430,2450,2365,3155,1705,2430,2398.60,0.93,0,-3509,2883,2656,2493,2266,2103,2575,2185,59,725,500,1550,5,1,11707472,283,-26.83,2.15,12,0.64,-90.00,1124.00,3785,20240222,-36.20,1370,20240805,76.28,3770,-35.94,20250106,2205,9.52,20250114,3770,-35.94,20250106,1370,76.28,20240805,0.80,N,232830,500,58 억,,109149,N,N,0,N,00,N
20250306,140938,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2400,-30,5,-1.23,166077590,69252,10.46,2430,2450,2365,3155,1705,2430,2398.16,0.93,0,-4161,2883,2656,2493,2266,2103,2575,2185,59,725,500,1550,5,1,11707472,281,-26.67,2.14,12,0.59,-90.00,1124.00,3785,20240222,-36.59,1370,20240805,75.18,3770,-36.34,20250106,2205,8.84,20250114,3770,-36.34,20250106,1370,75.18,20240805,0.80,N,232830,500,58 억,,109149,N,N,0,N,00,N
20250306,130939,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2405,-25,5,-1.03,144086925,60173,9.09,2430,2450,2365,3155,1705,2430,2394.54,0.93,0,-859,2883,2656,2493,2266,2103,2575,2185,59,725,500,1550,5,1,11707472,282,-26.72,2.14,12,0.51,-90.00,1124.00,3785,20240222,-36.46,1370,20240805,75.55,3770,-36.21,20250106,2205,9.07,20250114,3770,-36.21,20250106,1370,75.55,20240805,0.80,N,232830,500,58 억,,109149,N,N,0,N,00,N
20250306,120938,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2410,-20,5,-0.82,107832555,44984,6.80,2430,2450,2365,3155,1705,2430,2397.13,0.93,0,-5584,2883,2656,2493,2266,2103,2575,2185,59,725,500,1550,5,1,11707472,282,-26.78,2.14,12,0.38,-90.00,1124.00,3785,20240222,-36.33,1370,20240805,75.91,3770,-36.07,20250106,2205,9.30,20250114,3770,-36.07,20250106,1370,75.91,20240805,0.80,N,232830,500,58 억,,109149,N,N,0,N,00,N
20250306,110936,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2385,-45,5,-1.85,93438855,38977,5.89,2430,2450,2365,3155,1705,2430,2397.28,0.93,0,-7677,2883,2656,2493,2266,2103,2575,2185,59,725,500,1550,5,1,11707472,279,-26.50,2.12,12,0.33,-90.00,1124.00,3785,20240222,-36.99,1370,20240805,74.09,3770,-36.74,20250106,2205,8.16,20250114,3770,-36.74,20250106,1370,74.09,20240805,0.80,N,232830,500,58 억,,109149,N,N,0,N,00,N
20250306,100938,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2390,-40,5,-1.65,84565530,35260,5.33,2430,2450,2365,3155,1705,2430,2398.34,0.93,0,-7135,2883,2656,2493,2266,2103,2575,2185,59,725,500,1550,5,1,11707472,280,-26.56,2.13,12,0.30,-90.00,1124.00,3785,20240222,-36.86,1370,20240805,74.45,3770,-36.60,20250106,2205,8.39,20250114,3770,-36.60,20250106,1370,74.45,20240805,0.80,N,232830,500,58 억,,109149,N,N,0,N,00,N
20250306,090941,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2425,-5,5,-0.21,33849335,13983,2.11,2430,2450,2370,3155,1705,2430,2420.75,0.93,0,-2944,2883,2656,2493,2266,2103,2575,2185,59,725,500,1550,5,1,11707472,284,-26.94,2.16,12,0.12,-90.00,1124.00,3785,20240222,-35.93,1370,20240805,77.01,3770,-35.68,20250106,2205,9.98,20250114,3770,-35.68,20250106,1370,77.01,20240805,0.80,N,232830,500,58 억,,109149,N,N,0,N,00,N
20250305,160929,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2430,-10,5,-0.41,1649606698,661775,788.47,2440,2720,2330,3170,1710,2440,2492.70,1.37,0,-51327,2570,2505,2435,2370,2300,2470,2335,59,730,500,1560,5,1,11707472,284,-27.00,2.16,12,5.65,-90.00,1124.00,3865,20240221,-37.13,1370,20240805,77.37,3770,-35.54,20250106,2205,10.20,20250114,3770,-35.54,20250106,1370,77.37,20240805,0.80,N,232830,500,58 억,,160448,N,N,0,N,00,N
20250305,150932,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2425,-15,5,-0.61,1621905258,650326,774.82,2440,2720,2330,3170,1710,2440,2493.99,1.37,0,-49690,2570,2505,2435,2370,2300,2470,2335,59,730,500,1560,5,1,11707472,284,-26.94,2.16,12,5.55,-90.00,1124.00,3865,20240221,-37.26,1370,20240805,77.01,3770,-35.68,20250106,2205,9.98,20250114,3770,-35.68,20250106,1370,77.01,20240805,0.80,N,232830,500,58 억,,160448,N,N,0,N,00,N
20250305,140931,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2390,-50,5,-2.05,1571530633,629319,749.80,2440,2720,2330,3170,1710,2440,2497.19,1.37,0,-50908,2570,2505,2435,2370,2300,2470,2335,59,730,500,1560,5,1,11707472,280,-26.56,2.13,12,5.38,-90.00,1124.00,3865,20240221,-38.16,1370,20240805,74.45,3770,-36.60,20250106,2205,8.39,20250114,3770,-36.60,20250106,1370,74.45,20240805,0.80,N,232830,500,58 억,,160448,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 160940 57 100.00 KOSDAQ IT 서비스 N N N N N 2410 -20 5 -0.82 185285265 77243 11.67 2430 2450 2365 3155 1705 2430 2398.72 0.93 0 -4487 2883 2656 2493 2266 2103 2575 2185 59 725 500 1550 5 1 11707472 282 -26.78 2.14 12 0.66 -90.00 1124.00 3785 20240222 -36.33 1370 20240805 75.91 3770 -36.07 20250106 2205 9.30 20250114 3770 -36.07 20250106 1370 75.91 20240805 0.80 N 232830 500 58 억 109149 N N 0 N 00 N
3 20250306 150939 57 100.00 KOSDAQ IT 서비스 N N N N N 2415 -15 5 -0.62 180768255 75364 11.39 2430 2450 2365 3155 1705 2430 2398.60 0.93 0 -3509 2883 2656 2493 2266 2103 2575 2185 59 725 500 1550 5 1 11707472 283 -26.83 2.15 12 0.64 -90.00 1124.00 3785 20240222 -36.20 1370 20240805 76.28 3770 -35.94 20250106 2205 9.52 20250114 3770 -35.94 20250106 1370 76.28 20240805 0.80 N 232830 500 58 억 109149 N N 0 N 00 N
4 20250306 140938 57 100.00 KOSDAQ IT 서비스 N N N N N 2400 -30 5 -1.23 166077590 69252 10.46 2430 2450 2365 3155 1705 2430 2398.16 0.93 0 -4161 2883 2656 2493 2266 2103 2575 2185 59 725 500 1550 5 1 11707472 281 -26.67 2.14 12 0.59 -90.00 1124.00 3785 20240222 -36.59 1370 20240805 75.18 3770 -36.34 20250106 2205 8.84 20250114 3770 -36.34 20250106 1370 75.18 20240805 0.80 N 232830 500 58 억 109149 N N 0 N 00 N
5 20250306 130939 57 100.00 KOSDAQ IT 서비스 N N N N N 2405 -25 5 -1.03 144086925 60173 9.09 2430 2450 2365 3155 1705 2430 2394.54 0.93 0 -859 2883 2656 2493 2266 2103 2575 2185 59 725 500 1550 5 1 11707472 282 -26.72 2.14 12 0.51 -90.00 1124.00 3785 20240222 -36.46 1370 20240805 75.55 3770 -36.21 20250106 2205 9.07 20250114 3770 -36.21 20250106 1370 75.55 20240805 0.80 N 232830 500 58 억 109149 N N 0 N 00 N
6 20250306 120938 57 100.00 KOSDAQ IT 서비스 N N N N N 2410 -20 5 -0.82 107832555 44984 6.80 2430 2450 2365 3155 1705 2430 2397.13 0.93 0 -5584 2883 2656 2493 2266 2103 2575 2185 59 725 500 1550 5 1 11707472 282 -26.78 2.14 12 0.38 -90.00 1124.00 3785 20240222 -36.33 1370 20240805 75.91 3770 -36.07 20250106 2205 9.30 20250114 3770 -36.07 20250106 1370 75.91 20240805 0.80 N 232830 500 58 억 109149 N N 0 N 00 N
7 20250306 110936 57 100.00 KOSDAQ IT 서비스 N N N N N 2385 -45 5 -1.85 93438855 38977 5.89 2430 2450 2365 3155 1705 2430 2397.28 0.93 0 -7677 2883 2656 2493 2266 2103 2575 2185 59 725 500 1550 5 1 11707472 279 -26.50 2.12 12 0.33 -90.00 1124.00 3785 20240222 -36.99 1370 20240805 74.09 3770 -36.74 20250106 2205 8.16 20250114 3770 -36.74 20250106 1370 74.09 20240805 0.80 N 232830 500 58 억 109149 N N 0 N 00 N
8 20250306 100938 57 100.00 KOSDAQ IT 서비스 N N N N N 2390 -40 5 -1.65 84565530 35260 5.33 2430 2450 2365 3155 1705 2430 2398.34 0.93 0 -7135 2883 2656 2493 2266 2103 2575 2185 59 725 500 1550 5 1 11707472 280 -26.56 2.13 12 0.30 -90.00 1124.00 3785 20240222 -36.86 1370 20240805 74.45 3770 -36.60 20250106 2205 8.39 20250114 3770 -36.60 20250106 1370 74.45 20240805 0.80 N 232830 500 58 억 109149 N N 0 N 00 N
9 20250306 090941 57 100.00 KOSDAQ IT 서비스 N N N N N 2425 -5 5 -0.21 33849335 13983 2.11 2430 2450 2370 3155 1705 2430 2420.75 0.93 0 -2944 2883 2656 2493 2266 2103 2575 2185 59 725 500 1550 5 1 11707472 284 -26.94 2.16 12 0.12 -90.00 1124.00 3785 20240222 -35.93 1370 20240805 77.01 3770 -35.68 20250106 2205 9.98 20250114 3770 -35.68 20250106 1370 77.01 20240805 0.80 N 232830 500 58 억 109149 N N 0 N 00 N
10 20250305 160929 57 100.00 KOSDAQ IT 서비스 N N N N N 2430 -10 5 -0.41 1649606698 661775 788.47 2440 2720 2330 3170 1710 2440 2492.70 1.37 0 -51327 2570 2505 2435 2370 2300 2470 2335 59 730 500 1560 5 1 11707472 284 -27.00 2.16 12 5.65 -90.00 1124.00 3865 20240221 -37.13 1370 20240805 77.37 3770 -35.54 20250106 2205 10.20 20250114 3770 -35.54 20250106 1370 77.37 20240805 0.80 N 232830 500 58 억 160448 N N 0 N 00 N
11 20250305 150932 57 100.00 KOSDAQ IT 서비스 N N N N N 2425 -15 5 -0.61 1621905258 650326 774.82 2440 2720 2330 3170 1710 2440 2493.99 1.37 0 -49690 2570 2505 2435 2370 2300 2470 2335 59 730 500 1560 5 1 11707472 284 -26.94 2.16 12 5.55 -90.00 1124.00 3865 20240221 -37.26 1370 20240805 77.01 3770 -35.68 20250106 2205 9.98 20250114 3770 -35.68 20250106 1370 77.01 20240805 0.80 N 232830 500 58 억 160448 N N 0 N 00 N
12 20250305 140931 57 100.00 KOSDAQ IT 서비스 N N N N N 2390 -50 5 -2.05 1571530633 629319 749.80 2440 2720 2330 3170 1710 2440 2497.19 1.37 0 -50908 2570 2505 2435 2370 2300 2470 2335 59 730 500 1560 5 1 11707472 280 -26.56 2.13 12 5.38 -90.00 1124.00 3865 20240221 -38.16 1370 20240805 74.45 3770 -36.60 20250106 2205 8.39 20250114 3770 -36.60 20250106 1370 74.45 20240805 0.80 N 232830 500 58 억 160448 N N 0 N 00 N